Chiho Environmental Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00976  2010-07-12    
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
2025-11-03 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-03-31 0 0.430 0.430 0.455 0.430 0.455 676,000 297,230 0.4397 0.430 0.430 0.455 0.430 0.455 676,000 0.4397 -1.15%
2025-03-28 0 0.435 0.425 0.430 0.435 0.445 482,000 213,610 0.4432 0.435 0.425 0.430 0.435 0.445 482,000 0.4432 1.16%
2025-03-27 0 0.430 0.425 0.430 0.430 0.460 172,000 74,410 0.4326 0.430 0.425 0.430 0.430 0.460 172,000 0.4326 -2.27%
2025-03-26 0 0.440 0.440 0.455 0.440 0.460 660,000 291,600 0.4418 0.440 0.440 0.455 0.440 0.460 660,000 0.4418 -3.30%
2025-03-25 0 0.455 0.430 0.455 0.435 0.465 678,000 305,370 0.4504 0.455 0.430 0.455 0.435 0.465 678,000 0.4504 1.11%
2025-03-24 0 0.450 0.440 0.445 0.435 0.450 448,000 197,130 0.4400 0.450 0.440 0.445 0.435 0.450 448,000 0.4400 3.45%
2025-03-21 0 0.435 0.435 0.440 0.420 0.470 906,000 403,790 0.4457 0.435 0.435 0.440 0.420 0.470 906,000 0.4457 -3.33%
2025-03-20 0 0.450 0.435 0.450 0.440 0.450 1,300,000 575,110 0.4424 0.450 0.435 0.450 0.440 0.450 1,300,000 0.4424 0.00%
2025-03-19 0 0.450 0.450 0.455 0.450 0.450 164,000 73,800 0.4500 0.450 0.450 0.455 0.450 0.450 164,000 0.4500 -2.17%
2025-03-18 0 0.460 0.445 0.460 0.445 0.460 1,022,000 460,560 0.4506 0.460 0.445 0.460 0.445 0.460 1,022,000 0.4506 1.10%
2025-03-17 0 0.455 0.450 0.460 0.450 0.470 1,764,000 798,250 0.4525 0.455 0.450 0.460 0.450 0.470 1,764,000 0.4525 -3.19%
2025-03-14 0 0.470 0.460 0.480 0.455 0.470 186,000 86,840 0.4669 0.470 0.460 0.480 0.455 0.470 186,000 0.4669 4.44%
2025-03-13 0 0.450 0.450 0.460 0.450 0.455 488,000 219,660 0.4501 0.450 0.450 0.460 0.450 0.455 488,000 0.4501 -1.10%
2025-03-12 0 0.455 0.455 0.470 0.455 0.460 164,000 75,370 0.4596 0.455 0.455 0.470 0.455 0.460 164,000 0.4596 -1.09%
2025-03-11 0 0.460 0.450 0.460 0.450 0.460 894,000 406,840 0.4551 0.460 0.450 0.460 0.450 0.460 894,000 0.4551 0.00%
2025-03-10 0 0.460 0.450 0.460 0.450 0.460 632,000 288,350 0.4563 0.460 0.450 0.460 0.450 0.460 632,000 0.4563 0.00%
2025-03-07 0 0.460 0.455 0.460 0.450 0.465 1,232,000 563,890 0.4577 0.460 0.455 0.460 0.450 0.465 1,232,000 0.4577 -1.08%
2025-03-06 0 0.465 0.460 0.465 0.455 0.475 1,378,000 637,950 0.4630 0.465 0.460 0.465 0.455 0.475 1,378,000 0.4630 -3.12%
2025-03-05 0 0.480 0.475 0.480 0.470 0.480 156,000 73,470 0.4710 0.480 0.475 0.480 0.470 0.480 156,000 0.4710 0.00%
2025-03-04 0 0.480 0.460 0.480 0.480 0.480 68,000 32,430 0.4769 0.480 0.460 0.480 0.480 0.480 68,000 0.4769 1.05%
2025-03-03 0 0.475 0.465 0.480 0.465 0.500 2,840,000 1,352,310 0.4762 0.475 0.465 0.480 0.465 0.500 2,840,000 0.4762 0.00%
2025-02-28 0 0.475 0.475 0.480 0.475 0.500 1,545,200 749,296 0.4849 0.475 0.475 0.480 0.475 0.500 1,545,200 0.4849 -3.06%
2025-02-27 0 0.490 0.475 0.500 0.480 0.490 1,066,000 512,810 0.4811 0.490 0.475 0.500 0.480 0.490 1,066,000 0.4811 2.08%
2025-02-26 0 0.480 0.485 0.500 0.480 0.510 264,000 131,520 0.4982 0.480 0.485 0.500 0.480 0.510 264,000 0.4982 -2.04%
2025-02-25 0 0.490 0.480 0.500 0.485 0.550 1,384,000 709,030 0.5123 0.490 0.480 0.500 0.485 0.550 1,384,000 0.5123 1.03%
2025-02-24 0 0.485 0.475 0.495 0.465 0.500 2,152,000 1,040,810 0.4836 0.485 0.475 0.495 0.465 0.500 2,152,000 0.4836 -3.00%
2025-02-21 0 0.500 0.500 0.520 0.500 0.540 854,000 433,320 0.5074 0.500 0.500 0.520 0.500 0.540 854,000 0.5074 -3.85%
2025-02-20 0 0.520 0.520 0.530 0.500 0.540 1,654,210 856,878 0.5180 0.520 0.520 0.530 0.500 0.540 1,654,210 0.5180 1.96%
2025-02-19 0 0.510 0.510 0.520 0.510 0.540 926,000 490,080 0.5292 0.510 0.510 0.520 0.510 0.540 926,000 0.5292 0.00%
2025-02-18 0 0.510 0.510 0.520 0.450 0.550 3,824,000 1,965,830 0.5141 0.510 0.510 0.520 0.450 0.550 3,824,000 0.5141 9.68%
2025-02-17 0 0.465 0.455 0.470 0.440 0.470 536,000 246,450 0.4598 0.465 0.455 0.470 0.440 0.470 536,000 0.4598 0.00%
2025-02-14 0 0.465 0.465 0.470 0.460 0.470 396,000 184,090 0.4649 0.465 0.465 0.470 0.460 0.470 396,000 0.4649 2.20%
2025-02-13 0 0.455 0.440 0.455 0.440 0.455 536,000 238,120 0.4443 0.455 0.440 0.455 0.440 0.455 536,000 0.4443 5.81%
2025-02-12 0 0.430 0.430 0.440 0.430 0.450 1,132,000 500,490 0.4421 0.430 0.430 0.440 0.430 0.450 1,132,000 0.4421 -4.44%
2025-02-11 0 0.450 0.450 0.455 0.450 0.455 158,000 71,300 0.4513 0.450 0.450 0.455 0.450 0.455 158,000 0.4513 -2.17%
2025-02-10 0 0.460 0.460 0.495 0.460 0.460 10,000 4,600 0.4600 0.460 0.460 0.495 0.460 0.460 10,000 0.4600 0.00%
2025-02-07 0 0.460 0.460 0.490 0.450 0.470 1,162,000 532,940 0.4586 0.460 0.460 0.490 0.450 0.470 1,162,000 0.4586 -2.13%
2025-02-06 0 0.470 0.470 0.490 0.470 0.490 120,348 57,846 0.4807 0.470 0.470 0.490 0.470 0.490 120,348 0.4807 -4.08%
2025-02-05 0 0.490 0.470 0.500 0.455 0.500 148,000 71,140 0.4807 0.490 0.470 0.500 0.455 0.500 148,000 0.4807 6.52%
2025-02-04 0 0.460 0.460 0.490 0.455 0.465 194,000 88,810 0.4578 0.460 0.460 0.490 0.455 0.465 194,000 0.4578 0.00%
2025-02-03 0 0.460 0.455 0.495 0.455 0.455 18,000 8,190 0.4550 0.460 0.455 0.495 0.455 0.455 18,000 0.4550 -4.17%
2025-01-28 0 0.480 0.455 0.500 - - 0 0 - 0.480 0.455 0.500 - - 0 - 0.00%
2025-01-27 0 0.480 0.475 0.495 0.475 0.480 210,000 99,780 0.4751 0.480 0.475 0.495 0.475 0.480 210,000 0.4751 1.05%
2025-01-24 0 0.475 0.470 0.475 0.470 0.475 656,000 309,110 0.4712 0.475 0.470 0.475 0.470 0.475 656,000 0.4712 1.06%
2025-01-23 0 0.470 0.460 0.470 0.460 0.470 212,000 98,330 0.4638 0.470 0.460 0.470 0.460 0.470 212,000 0.4638 4.44%
2025-01-22 0 0.450 0.445 0.460 0.450 0.455 598,000 269,200 0.4502 0.450 0.445 0.460 0.450 0.455 598,000 0.4502 -1.10%
2025-01-21 0 0.455 0.450 0.465 0.455 0.475 1,144,000 525,770 0.4596 0.455 0.450 0.465 0.455 0.475 1,144,000 0.4596 0.00%
2025-01-20 0 0.455 0.455 0.470 0.450 0.465 938,000 424,860 0.4529 0.455 0.455 0.470 0.450 0.465 938,000 0.4529 0.00%
2025-01-17 0 0.455 0.455 0.460 0.455 0.475 286,000 133,050 0.4652 0.455 0.455 0.460 0.455 0.475 286,000 0.4652 -4.21%
2025-01-16 0 0.475 0.460 0.480 0.475 0.485 106,000 50,800 0.4792 0.475 0.460 0.480 0.475 0.485 106,000 0.4792 2.15%
2025-01-15 0 0.465 0.465 0.475 0.460 0.495 660,000 313,500 0.4750 0.465 0.465 0.475 0.460 0.495 660,000 0.4750 -6.06%
2025-01-14 0 0.495 0.475 0.495 0.470 0.495 136,000 65,170 0.4792 0.495 0.475 0.495 0.470 0.495 136,000 0.4792 4.21%
2025-01-13 0 0.475 0.475 0.500 0.470 0.495 310,000 148,730 0.4798 0.475 0.475 0.500 0.470 0.495 310,000 0.4798 -3.06%
2025-01-10 0 0.490 0.490 0.500 0.480 0.490 442,000 215,800 0.4882 0.490 0.490 0.500 0.480 0.490 442,000 0.4882 1.03%
2025-01-09 0 0.485 0.485 0.520 0.485 0.520 446,000 223,080 0.5002 0.485 0.485 0.520 0.485 0.520 446,000 0.5002 1.04%
2025-01-08 0 0.480 0.480 0.500 0.460 0.500 442,000 208,150 0.4709 0.480 0.480 0.500 0.460 0.500 442,000 0.4709 5.49%
2025-01-07 0 0.455 0.455 0.460 0.450 0.460 306,000 140,260 0.4584 0.455 0.455 0.460 0.450 0.460 306,000 0.4584 -3.19%
2025-01-06 0 0.470 0.460 0.475 0.450 0.470 594,000 274,010 0.4613 0.470 0.460 0.475 0.450 0.470 594,000 0.4613 2.17%
2025-01-03 0 0.460 0.460 0.470 - - 0 0 - 0.460 0.460 0.470 - - 0 - 0.00%
2025-01-02 0 0.460 0.460 0.475 0.455 0.480 1,892,000 883,170 0.4668 0.460 0.460 0.475 0.455 0.480 1,892,000 0.4668 -3.16%
2024-12-31 0 0.475 0.465 0.475 0.480 0.480 6,000 2,880 0.4800 0.475 0.465 0.475 0.480 0.480 6,000 0.4800 -1.04%
2024-12-30 0 0.480 0.480 0.490 0.480 0.485 346,000 166,120 0.4801 0.480 0.480 0.490 0.480 0.485 346,000 0.4801 -2.04%
2024-12-27 0 0.490 0.490 0.495 0.480 0.500 108,000 52,910 0.4899 0.490 0.490 0.495 0.480 0.500 108,000 0.4899 0.00%
2024-12-24 0 0.490 0.485 0.490 0.490 0.490 404,000 197,960 0.4900 0.490 0.485 0.490 0.490 0.490 404,000 0.4900 0.00%
2024-12-23 0 0.490 0.490 0.500 0.490 0.500 960,000 472,050 0.4917 0.490 0.490 0.500 0.490 0.500 960,000 0.4917 -2.00%
2024-12-20 0 0.500 0.500 0.510 0.500 0.530 1,336,000 677,400 0.5070 0.500 0.500 0.510 0.500 0.530 1,336,000 0.5070 0.00%
2024-12-19 0 0.500 0.500 0.510 0.495 0.510 554,000 277,580 0.5010 0.500 0.500 0.510 0.495 0.510 554,000 0.5010 0.00%
2024-12-18 0 0.500 0.500 0.510 0.490 0.510 2,914,000 1,449,850 0.4975 0.500 0.500 0.510 0.490 0.510 2,914,000 0.4975 1.01%
2024-12-17 0 0.495 0.495 0.500 0.495 0.530 2,318,000 1,166,630 0.5033 0.495 0.495 0.500 0.495 0.530 2,318,000 0.5033 -1.00%
2024-12-16 0 0.500 0.500 0.520 0.500 0.540 1,920,024 996,651 0.5191 0.500 0.500 0.520 0.500 0.540 1,920,024 0.5191 -5.66%
2024-12-13 0 0.530 0.520 0.530 0.500 0.540 1,428,000 734,760 0.5145 0.530 0.520 0.530 0.500 0.540 1,428,000 0.5145 3.92%
2024-12-12 0 0.510 0.500 0.510 0.490 0.510 892,000 447,480 0.5017 0.510 0.500 0.510 0.490 0.510 892,000 0.5017 2.00%
2024-12-11 0 0.500 0.495 0.500 0.500 0.510 880,000 442,700 0.5031 0.500 0.495 0.500 0.500 0.510 880,000 0.5031 0.00%
2024-12-10 0 0.500 0.500 0.510 0.495 0.580 8,086,000 4,154,020 0.5137 0.500 0.500 0.510 0.495 0.580 8,086,000 0.5137 -10.71%
2024-12-09 0 0.560 0.550 0.570 0.560 0.600 782,000 456,660 0.5840 0.560 0.550 0.570 0.560 0.600 782,000 0.5840 -3.45%
2024-12-06 0 0.580 0.580 0.590 0.540 0.580 708,000 399,060 0.5636 0.580 0.580 0.590 0.540 0.580 708,000 0.5636 9.43%
2024-12-05 0 0.530 0.530 0.560 0.530 0.550 216,000 118,720 0.5496 0.530 0.530 0.560 0.530 0.550 216,000 0.5496 -1.85%
2024-12-04 0 0.540 0.530 0.540 0.530 0.550 358,000 193,860 0.5415 0.540 0.530 0.540 0.530 0.550 358,000 0.5415 -1.82%
2024-12-03 0 0.550 0.540 0.550 0.520 0.570 2,180,000 1,159,920 0.5321 0.550 0.540 0.550 0.520 0.570 2,180,000 0.5321 -3.51%
2024-12-02 0 0.570 0.570 0.590 0.570 0.580 1,016,000 580,120 0.5710 0.570 0.570 0.590 0.570 0.580 1,016,000 0.5710 0.00%
2024-11-29 0 0.570 0.540 0.570 0.540 0.570 462,000 255,980 0.5541 0.570 0.540 0.570 0.540 0.570 462,000 0.5541 1.79%
2024-11-28 0 0.560 0.560 0.570 0.540 0.570 1,389,009 780,474 0.5619 0.560 0.560 0.570 0.540 0.570 1,389,009 0.5619 0.00%
2024-11-27 0 0.560 0.560 0.570 0.550 0.580 278,000 159,740 0.5746 0.560 0.560 0.570 0.550 0.580 278,000 0.5746 -1.75%
2024-11-26 0 0.570 0.560 0.570 0.560 0.600 428,000 243,920 0.5699 0.570 0.560 0.570 0.560 0.600 428,000 0.5699 -3.39%
2024-11-25 0 0.590 0.580 0.590 0.520 0.600 3,152,000 1,800,700 0.5713 0.590 0.580 0.590 0.520 0.600 3,152,000 0.5713 18.00%
2024-11-22 0 0.500 0.500 0.510 0.495 0.520 1,104,000 555,920 0.5036 0.500 0.500 0.510 0.495 0.520 1,104,000 0.5036 -3.85%
2024-11-21 0 0.520 0.510 0.540 0.500 0.520 638,000 324,620 0.5088 0.520 0.510 0.540 0.500 0.520 638,000 0.5088 0.00%
2024-11-20 0 0.520 0.510 0.520 0.500 0.580 3,762,000 1,952,220 0.5189 0.520 0.510 0.520 0.500 0.580 3,762,000 0.5189 -16.13%
2024-11-19 0 0.620 0.590 0.620 0.560 0.620 5,936,000 3,547,600 0.5976 0.620 0.590 0.620 0.560 0.620 5,936,000 0.5976 10.71%
2024-11-18 0 0.560 0.550 0.560 0.500 0.560 1,440,000 760,420 0.5281 0.560 0.550 0.560 0.500 0.560 1,440,000 0.5281 9.80%
2024-11-15 0 0.510 0.500 0.510 0.500 0.600 5,672,000 3,221,520 0.5680 0.510 0.500 0.510 0.500 0.600 5,672,000 0.5680 -5.56%
2024-11-14 0 0.540 0.530 0.540 0.475 0.550 2,120,000 1,102,270 0.5199 0.540 0.530 0.540 0.475 0.550 2,120,000 0.5199 10.20%
2024-11-13 0 0.490 0.490 0.495 0.450 0.495 588,000 285,080 0.4848 0.490 0.490 0.495 0.450 0.495 588,000 0.4848 4.26%
2024-11-12 0 0.470 0.470 0.490 0.470 0.500 716,000 350,600 0.4897 0.470 0.470 0.490 0.470 0.500 716,000 0.4897 -7.84%
2024-11-11 0 0.510 0.500 0.510 0.465 0.530 3,918,000 1,969,140 0.5026 0.510 0.500 0.510 0.465 0.530 3,918,000 0.5026 13.33%
2024-11-08 0 0.450 0.440 0.465 0.440 0.475 1,262,000 578,480 0.4584 0.450 0.440 0.465 0.440 0.475 1,262,000 0.4584 2.27%
2024-11-07 0 0.440 0.425 0.450 0.430 0.450 556,000 239,560 0.4309 0.440 0.425 0.450 0.430 0.450 556,000 0.4309 -2.22%
2024-11-06 0 0.450 0.435 0.450 0.435 0.510 58,000 26,640 0.4593 0.450 0.435 0.450 0.435 0.510 58,000 0.4593 -2.17%
2024-11-05 0 0.460 0.450 0.460 0.420 0.470 2,932,000 1,328,930 0.4533 0.460 0.450 0.460 0.420 0.470 2,932,000 0.4533 15.00%
2024-11-04 0 0.400 0.395 0.400 0.395 0.400 118,000 47,110 0.3992 0.400 0.395 0.400 0.395 0.400 118,000 0.3992 0.00%
2024-11-01 0 0.400 0.400 0.415 0.395 0.395 24,000 9,480 0.3950 0.400 0.400 0.415 0.395 0.395 24,000 0.3950 0.00%
2024-10-31 0 0.400 0.400 0.410 0.400 0.405 212,000 85,340 0.4025 0.400 0.400 0.410 0.400 0.405 212,000 0.4025 0.00%
2024-10-30 0 0.400 0.400 0.410 0.400 0.415 310,000 127,000 0.4097 0.400 0.400 0.410 0.400 0.415 310,000 0.4097 -3.61%
2024-10-29 0 0.415 0.405 0.415 0.400 0.415 212,000 85,580 0.4037 0.415 0.405 0.415 0.400 0.415 212,000 0.4037 0.00%
2024-10-28 0 0.415 0.400 0.420 0.400 0.415 44,000 18,160 0.4127 0.415 0.400 0.420 0.400 0.415 44,000 0.4127 2.47%
2024-10-25 0 0.405 0.405 0.415 0.380 0.435 1,454,000 581,480 0.3999 0.405 0.405 0.415 0.380 0.435 1,454,000 0.3999 -1.22%
2024-10-24 0 0.410 0.410 0.420 0.410 0.410 110,000 45,100 0.4100 0.410 0.410 0.420 0.410 0.410 110,000 0.4100 -1.20%
2024-10-23 0 0.415 0.415 0.425 0.410 0.415 156,000 64,690 0.4147 0.415 0.415 0.425 0.410 0.415 156,000 0.4147 0.00%
2024-10-22 0 0.415 0.410 0.415 0.410 0.415 404,000 167,610 0.4149 0.415 0.410 0.415 0.410 0.415 404,000 0.4149 0.00%
2024-10-21 0 0.415 0.415 0.440 0.415 0.430 166,000 71,200 0.4289 0.415 0.415 0.440 0.415 0.430 166,000 0.4289 -3.49%
2024-10-18 0 0.430 0.410 0.435 0.405 0.430 574,000 237,950 0.4145 0.430 0.410 0.435 0.405 0.430 574,000 0.4145 3.61%
2024-10-17 0 0.415 0.410 0.415 0.410 0.415 180,000 74,620 0.4146 0.415 0.410 0.415 0.410 0.415 180,000 0.4146 -2.35%
2024-10-16 0 0.425 0.410 0.445 0.410 0.425 728,000 300,480 0.4127 0.425 0.410 0.445 0.410 0.425 728,000 0.4127 -1.16%
2024-10-15 0 0.430 0.420 0.430 0.425 0.430 508,000 217,750 0.4286 0.430 0.420 0.430 0.425 0.430 508,000 0.4286 -4.44%
2024-10-14 0 0.450 0.435 0.455 0.395 0.450 1,476,000 634,080 0.4296 0.450 0.435 0.455 0.395 0.450 1,476,000 0.4296 13.92%
2024-10-10 0 0.395 0.395 0.400 0.390 0.420 2,420,000 977,670 0.4040 0.395 0.395 0.400 0.390 0.420 2,420,000 0.4040 -1.25%
2024-10-09 0 0.400 0.400 0.410 0.395 0.415 936,000 377,530 0.4033 0.400 0.400 0.410 0.395 0.415 936,000 0.4033 -4.76%
2024-10-08 0 0.420 0.410 0.420 0.410 0.435 1,682,000 717,890 0.4268 0.420 0.410 0.420 0.410 0.435 1,682,000 0.4268 -5.62%
2024-10-07 0 0.445 0.445 0.455 0.440 0.455 1,284,000 575,550 0.4482 0.445 0.445 0.455 0.440 0.455 1,284,000 0.4482 3.49%
2024-10-04 0 0.430 0.425 0.430 0.420 0.435 1,288,000 548,430 0.4258 0.430 0.425 0.430 0.420 0.435 1,288,000 0.4258 0.00%
2024-10-03 0 0.430 0.430 0.445 0.425 0.450 1,108,000 477,180 0.4307 0.430 0.430 0.445 0.425 0.450 1,108,000 0.4307 -6.52%
2024-10-02 0 0.460 0.455 0.485 0.380 0.550 5,924,000 2,682,650 0.4528 0.460 0.455 0.485 0.380 0.550 5,924,000 0.4528 8.24%
2024-09-30 0 0.425 0.420 0.425 0.380 0.435 996,000 411,530 0.4132 0.425 0.420 0.425 0.380 0.435 996,000 0.4132 -2.30%
2024-09-27 0 0.435 0.420 0.435 0.420 0.440 2,186,000 937,520 0.4289 0.435 0.420 0.435 0.420 0.440 2,186,000 0.4289 4.82%
2024-09-26 0 0.415 0.415 0.425 0.415 0.430 388,000 161,880 0.4172 0.415 0.415 0.425 0.415 0.430 388,000 0.4172 -3.49%
2024-09-25 0 0.430 0.430 0.435 0.430 0.435 112,000 48,360 0.4318 0.430 0.430 0.435 0.430 0.435 112,000 0.4318 0.00%
2024-09-24 0 0.430 0.430 0.435 0.405 0.430 364,000 153,940 0.4229 0.430 0.430 0.435 0.405 0.430 364,000 0.4229 3.61%
2024-09-23 0 0.415 0.405 0.420 0.400 0.420 1,008,000 414,650 0.4114 0.415 0.405 0.420 0.400 0.420 1,008,000 0.4114 -1.19%
2024-09-20 0 0.420 0.420 0.430 0.420 0.420 8,000 3,360 0.4200 0.420 0.420 0.430 0.420 0.420 8,000 0.4200 0.00%
2024-09-19 0 0.420 0.410 0.425 0.415 0.440 1,646,000 704,460 0.4280 0.420 0.410 0.425 0.415 0.440 1,646,000 0.4280 -4.55%
2024-09-17 0 0.440 0.435 0.440 0.440 0.450 230,000 101,500 0.4413 0.440 0.435 0.440 0.440 0.450 230,000 0.4413 -4.35%
2024-09-16 0 0.460 0.445 0.480 - - 0 0 - 0.460 0.445 0.480 - - 0 - 0.00%
2024-09-13 0 0.460 0.445 0.480 - - 0 0 - 0.460 0.445 0.480 - - 0 - 0.00%
2024-09-12 0 0.460 0.450 0.480 - - 0 0 - 0.460 0.450 0.480 - - 0 - 0.00%
2024-09-11 0 0.460 0.460 0.480 - - 0 0 - 0.460 0.460 0.480 - - 0 - 0.00%
2024-09-10 0 0.460 0.450 0.470 0.445 0.460 1,736,000 780,980 0.4499 0.460 0.450 0.470 0.445 0.460 1,736,000 0.4499 -2.13%
2024-09-09 0 0.470 0.460 0.470 0.460 0.470 238,000 110,750 0.4653 0.470 0.460 0.470 0.460 0.470 238,000 0.4653 -2.08%
2024-09-05 0 0.480 0.480 0.495 0.480 0.495 140,000 68,650 0.4904 0.480 0.480 0.495 0.480 0.495 140,000 0.4904 2.13%
2024-09-04 0 0.470 0.465 0.480 0.470 0.480 164,000 77,510 0.4726 0.470 0.465 0.480 0.470 0.480 164,000 0.4726 -4.08%
2024-09-03 0 0.490 0.485 0.490 0.480 0.490 234,000 114,540 0.4895 0.490 0.485 0.490 0.480 0.490 234,000 0.4895 -2.00%
2024-09-02 0 0.500 0.500 0.510 0.500 0.520 70,000 35,200 0.5029 0.500 0.500 0.510 0.500 0.520 70,000 0.5029 -3.85%
2024-08-30 0 0.520 0.520 0.540 0.485 0.540 832,000 420,530 0.5054 0.520 0.520 0.540 0.485 0.540 832,000 0.5054 1.96%
2024-08-29 0 0.510 0.490 0.495 0.465 0.510 676,000 337,190 0.4988 0.510 0.490 0.495 0.465 0.510 676,000 0.4988 8.51%
2024-08-28 0 0.470 0.470 0.475 0.465 0.475 146,000 68,540 0.4695 0.470 0.470 0.475 0.465 0.475 146,000 0.4695 -2.08%
2024-08-27 0 0.480 0.480 0.485 0.480 0.485 398,000 192,370 0.4833 0.480 0.480 0.485 0.480 0.485 398,000 0.4833 -2.04%
2024-08-26 0 0.490 0.485 0.490 0.480 0.495 588,000 286,730 0.4876 0.490 0.485 0.490 0.480 0.495 588,000 0.4876 1.03%
2024-08-23 0 0.485 0.485 0.495 0.480 0.510 1,740,000 865,140 0.4972 0.485 0.485 0.495 0.480 0.510 1,740,000 0.4972 -4.90%
2024-08-22 0 0.510 0.510 0.520 0.510 0.530 656,000 339,180 0.5170 0.510 0.510 0.520 0.510 0.530 656,000 0.5170 -3.77%
2024-08-21 0 0.530 0.530 0.540 0.520 0.560 824,000 444,380 0.5393 0.530 0.530 0.540 0.520 0.560 824,000 0.5393 -5.36%
2024-08-20 0 0.560 0.560 0.570 0.550 0.560 224,000 125,100 0.5585 0.560 0.560 0.570 0.550 0.560 224,000 0.5585 3.70%
2024-08-19 0 0.540 0.540 0.550 0.540 0.540 1,214,000 655,560 0.5400 0.540 0.540 0.550 0.540 0.540 1,214,000 0.5400 1.89%
2024-08-16 0 0.530 0.530 0.540 0.500 0.590 2,106,000 1,115,360 0.5296 0.530 0.530 0.540 0.500 0.590 2,106,000 0.5296 -3.64%
2024-08-15 0 0.550 0.550 0.580 0.550 0.570 14,000 7,740 0.5529 0.550 0.550 0.580 0.550 0.570 14,000 0.5529 0.00%
2024-08-14 0 0.550 0.550 0.580 0.550 0.570 62,000 35,100 0.5661 0.550 0.550 0.580 0.550 0.570 62,000 0.5661 -6.78%
2024-08-13 0 0.590 0.570 0.580 0.560 0.590 436,000 253,820 0.5822 0.590 0.570 0.580 0.560 0.590 436,000 0.5822 3.51%
2024-08-12 0 0.570 0.570 0.580 0.570 0.590 232,000 134,580 0.5801 0.570 0.570 0.580 0.570 0.590 232,000 0.5801 3.64%
2024-08-09 0 0.550 0.530 0.550 0.530 0.560 216,000 117,700 0.5449 0.550 0.530 0.550 0.530 0.560 216,000 0.5449 0.00%
2024-08-08 0 0.550 0.530 0.560 - - 0 0 - 0.550 0.530 0.560 - - 0 - 0.00%
2024-08-07 0 0.550 0.530 0.550 0.550 0.550 560,000 308,000 0.5500 0.550 0.530 0.550 0.550 0.550 560,000 0.5500 3.77%
2024-08-06 0 0.530 0.530 0.550 0.530 0.530 248,000 131,440 0.5300 0.530 0.530 0.550 0.530 0.530 248,000 0.5300 0.00%
2024-08-05 0 0.530 0.530 0.550 0.520 0.580 1,506,000 831,540 0.5522 0.530 0.530 0.550 0.520 0.580 1,506,000 0.5522 -8.62%
2024-08-02 0 0.580 0.580 0.590 0.580 0.620 528,000 317,180 0.6007 0.580 0.580 0.590 0.580 0.620 528,000 0.6007 -3.33%
2024-08-01 0 0.600 0.580 0.600 0.580 0.610 3,456,000 2,074,120 0.6002 0.600 0.580 0.600 0.580 0.610 3,456,000 0.6002 1.69%
2024-07-31 0 0.590 0.580 0.590 0.590 0.620 336,000 201,340 0.5992 0.590 0.580 0.590 0.590 0.620 336,000 0.5992 -1.67%
2024-07-30 0 0.600 0.590 0.600 0.590 0.620 2,000,000 1,206,100 0.6031 0.600 0.590 0.600 0.590 0.620 2,000,000 0.6031 -4.76%
2024-07-29 0 0.630 0.610 0.630 0.550 0.630 6,976,000 4,254,480 0.6099 0.630 0.610 0.630 0.550 0.630 6,976,000 0.6099 12.50%
2024-07-26 0 0.560 0.530 0.560 0.500 0.590 1,036,000 544,060 0.5252 0.560 0.530 0.560 0.500 0.590 1,036,000 0.5252 12.00%
2024-07-25 0 0.500 0.495 0.550 0.495 0.500 210,000 104,980 0.4999 0.500 0.495 0.550 0.495 0.500 210,000 0.4999 0.00%
2024-07-24 0 0.500 0.500 0.510 0.500 0.500 350,000 175,000 0.5000 0.500 0.500 0.510 0.500 0.500 350,000 0.5000 1.01%
2024-07-23 0 0.495 0.490 0.495 0.495 0.510 62,000 30,890 0.4982 0.495 0.490 0.495 0.495 0.510 62,000 0.4982 -2.94%
2024-07-22 0 0.510 0.510 0.540 - - 0 0 - 0.510 0.510 0.540 - - 0 - 0.00%
2024-07-19 0 0.510 0.510 0.540 0.510 0.610 2,694,000 1,599,240 0.5936 0.510 0.510 0.540 0.510 0.610 2,694,000 0.5936 -12.07%
2024-07-18 0 0.580 0.540 0.580 0.450 0.600 2,860,000 1,434,100 0.5014 0.580 0.540 0.580 0.450 0.600 2,860,000 0.5014 17.17%
2024-07-17 0 0.495 0.495 0.520 0.485 0.510 1,690,000 830,430 0.4914 0.495 0.495 0.520 0.485 0.510 1,690,000 0.4914 2.06%
2024-07-16 0 0.485 0.485 0.490 0.485 0.500 492,000 241,320 0.4905 0.485 0.485 0.490 0.485 0.500 492,000 0.4905 -4.90%
2024-07-15 0 0.510 0.510 0.520 0.510 0.530 492,000 257,320 0.5230 0.510 0.510 0.520 0.510 0.530 492,000 0.5230 -1.92%
2024-07-12 0 0.520 0.500 0.530 0.500 0.530 1,178,000 598,400 0.5080 0.520 0.500 0.530 0.500 0.530 1,178,000 0.5080 4.00%
2024-07-11 0 0.500 0.495 0.500 0.480 0.500 1,342,000 666,520 0.4967 0.500 0.495 0.500 0.480 0.500 1,342,000 0.4967 3.09%
2024-07-10 0 0.485 0.475 0.490 0.480 0.485 70,000 33,910 0.4844 0.485 0.475 0.490 0.480 0.485 70,000 0.4844 0.00%
2024-07-09 0 0.485 0.485 0.500 0.470 0.485 104,000 50,380 0.4844 0.485 0.485 0.500 0.470 0.485 104,000 0.4844 -1.02%
2024-07-08 0 0.490 0.480 0.490 0.475 0.490 198,000 95,320 0.4814 0.490 0.480 0.490 0.475 0.490 198,000 0.4814 1.03%
2024-07-05 0 0.485 0.480 0.485 0.480 0.490 110,000 53,250 0.4841 0.485 0.480 0.485 0.480 0.490 110,000 0.4841 -1.02%
2024-07-04 0 0.490 0.490 0.495 0.490 0.500 140,048 68,662 0.4903 0.490 0.490 0.495 0.490 0.500 140,048 0.4903 -1.01%
2024-07-03 0 0.495 0.495 0.500 0.495 0.500 798,000 396,140 0.4964 0.495 0.495 0.500 0.495 0.500 798,000 0.4964 0.00%
2024-07-02 0 0.495 0.495 0.500 0.490 0.500 234,000 116,770 0.4990 0.495 0.495 0.500 0.490 0.500 234,000 0.4990 -1.00%
2024-06-28 0 0.500 0.500 0.510 0.500 0.510 962,000 487,580 0.5068 0.500 0.500 0.510 0.500 0.510 962,000 0.5068 -1.96%
2024-06-27 0 0.510 0.510 0.520 0.510 0.510 98,000 49,980 0.5100 0.510 0.510 0.520 0.510 0.510 98,000 0.5100 0.00%
2024-06-26 0 0.510 0.510 0.530 0.510 0.510 146,000 74,460 0.5100 0.510 0.510 0.530 0.510 0.510 146,000 0.5100 0.00%
2024-06-25 0 0.510 0.500 0.510 0.500 0.510 26,000 13,040 0.5015 0.510 0.500 0.510 0.500 0.510 26,000 0.5015 2.00%
2024-06-24 0 0.500 0.500 0.510 0.500 0.500 482,000 241,000 0.5000 0.500 0.500 0.510 0.500 0.500 482,000 0.5000 -1.96%
2024-06-21 0 0.510 0.500 0.510 0.475 0.520 1,052,000 524,140 0.4982 0.510 0.500 0.510 0.475 0.520 1,052,000 0.4982 -1.92%
2024-06-20 0 0.520 0.520 0.530 0.510 0.520 202,000 104,780 0.5187 0.520 0.520 0.530 0.510 0.520 202,000 0.5187 0.00%
2024-06-19 0 0.520 0.520 0.530 0.520 0.530 422,000 223,260 0.5291 0.520 0.520 0.530 0.520 0.530 422,000 0.5291 -1.89%
2024-06-18 0 0.530 0.530 0.540 0.510 0.540 446,000 236,640 0.5306 0.530 0.530 0.540 0.510 0.540 446,000 0.5306 1.92%
2024-06-17 0 0.520 0.510 0.520 0.485 0.520 488,000 245,680 0.5034 0.520 0.510 0.520 0.485 0.520 488,000 0.5034 1.96%
2024-06-14 0 0.510 0.510 0.520 0.500 0.530 684,000 354,800 0.5187 0.510 0.510 0.520 0.500 0.530 684,000 0.5187 -3.77%
2024-06-13 0 0.530 0.530 0.540 0.530 0.540 204,000 108,620 0.5325 0.530 0.530 0.540 0.530 0.540 204,000 0.5325 0.00%
2024-06-12 0 0.530 0.530 0.540 0.530 0.540 217,399 116,701 0.5368 0.530 0.530 0.540 0.530 0.540 217,399 0.5368 0.00%
2024-06-11 0 0.530 0.520 0.550 0.530 0.540 392,000 208,880 0.5329 0.530 0.520 0.550 0.530 0.540 392,000 0.5329 -5.36%
2024-06-07 0 0.560 0.550 0.570 0.500 0.560 636,000 345,720 0.5436 0.560 0.550 0.570 0.500 0.560 636,000 0.5436 9.80%
2024-06-06 0 0.510 0.510 0.520 0.500 0.510 530,000 269,780 0.5090 0.510 0.510 0.520 0.500 0.510 530,000 0.5090 0.00%
2024-06-05 0 0.510 0.510 0.530 0.500 0.520 768,000 389,960 0.5078 0.510 0.510 0.530 0.500 0.520 768,000 0.5078 -1.92%
2024-06-04 0 0.520 0.520 0.530 0.520 0.530 572,000 301,440 0.5270 0.520 0.520 0.530 0.520 0.530 572,000 0.5270 -5.45%
2024-06-03 0 0.550 0.550 0.560 0.540 0.560 120,000 66,260 0.5522 0.550 0.550 0.560 0.540 0.560 120,000 0.5522 0.00%
2024-05-31 0 0.550 0.540 0.550 0.550 0.560 220,000 122,220 0.5555 0.550 0.540 0.550 0.550 0.560 220,000 0.5555 -1.79%
2024-05-30 0 0.560 0.550 0.560 0.550 0.560 130,000 71,800 0.5523 0.560 0.550 0.560 0.550 0.560 130,000 0.5523 0.00%
2024-05-29 0 0.560 0.550 0.560 0.560 0.600 308,000 177,020 0.5747 0.560 0.550 0.560 0.560 0.600 308,000 0.5747 0.00%
2024-05-28 0 0.560 0.530 0.560 0.520 0.580 104,000 58,580 0.5633 0.560 0.530 0.560 0.520 0.580 104,000 0.5633 0.00%
2024-05-27 0 0.560 0.550 0.570 0.560 0.560 10,000 5,600 0.5600 0.560 0.550 0.570 0.560 0.560 10,000 0.5600 3.70%
2024-05-24 0 0.540 0.530 0.540 0.500 0.540 1,926,000 1,001,260 0.5199 0.540 0.530 0.540 0.500 0.540 1,926,000 0.5199 3.85%
2024-05-23 0 0.520 0.520 0.530 0.520 0.600 2,002,000 1,124,100 0.5615 0.520 0.520 0.530 0.520 0.600 2,002,000 0.5615 -14.75%
2024-05-22 0 0.610 0.600 0.610 0.590 0.610 968,000 577,640 0.5967 0.610 0.600 0.610 0.590 0.610 968,000 0.5967 3.39%
2024-05-21 0 0.590 0.590 0.600 0.590 0.680 3,108,000 1,929,980 0.6210 0.590 0.590 0.600 0.590 0.680 3,108,000 0.6210 -4.84%
2024-05-20 0 0.620 0.620 0.650 0.600 0.690 3,216,000 2,081,300 0.6472 0.620 0.620 0.650 0.600 0.690 3,216,000 0.6472 -6.06%
2024-05-17 0 0.660 0.660 0.680 0.660 0.680 1,248,000 833,360 0.6678 0.660 0.660 0.680 0.660 0.680 1,248,000 0.6678 -1.49%
2024-05-16 0 0.670 0.660 0.670 0.650 0.680 2,534,000 1,701,280 0.6714 0.670 0.660 0.670 0.650 0.680 2,534,000 0.6714 1.52%
2024-05-14 0 0.660 0.650 0.660 0.640 0.700 6,984,000 4,737,700 0.6784 0.660 0.650 0.660 0.640 0.700 6,984,000 0.6784 1.54%
2024-05-13 0 0.650 0.630 0.650 0.500 0.670 8,438,000 5,045,460 0.5979 0.650 0.630 0.650 0.500 0.670 8,438,000 0.5979 27.45%
2024-05-10 0 0.510 0.500 0.520 0.500 0.520 1,030,000 522,940 0.5077 0.510 0.500 0.520 0.500 0.520 1,030,000 0.5077 -1.92%
2024-05-09 0 0.520 0.510 0.520 0.510 0.520 88,000 45,560 0.5177 0.520 0.510 0.520 0.510 0.520 88,000 0.5177 1.96%
2024-05-08 0 0.510 0.510 0.530 0.510 0.530 550,000 284,160 0.5167 0.510 0.510 0.530 0.510 0.530 550,000 0.5167 -1.92%
2024-05-07 0 0.520 0.510 0.520 0.500 0.530 946,000 490,300 0.5183 0.520 0.510 0.520 0.500 0.530 946,000 0.5183 1.96%
2024-05-06 0 0.510 0.510 0.520 0.495 0.510 1,006,000 504,920 0.5019 0.510 0.510 0.520 0.495 0.510 1,006,000 0.5019 3.03%
2024-05-03 0 0.495 0.495 0.500 0.495 0.500 196,000 97,930 0.4996 0.495 0.495 0.500 0.495 0.500 196,000 0.4996 -1.00%
2024-05-02 0 0.500 0.500 0.510 0.485 0.500 130,000 64,620 0.4971 0.500 0.500 0.510 0.485 0.500 130,000 0.4971 0.00%
2024-04-30 0 0.500 0.500 0.510 0.500 0.520 1,088,000 553,840 0.5090 0.500 0.500 0.510 0.500 0.520 1,088,000 0.5090 1.01%
2024-04-29 0 0.495 0.495 0.510 0.495 0.550 2,334,000 1,190,150 0.5099 0.495 0.495 0.510 0.495 0.550 2,334,000 0.5099 -6.60%
2024-04-26 0 0.530 0.520 0.530 0.520 0.550 2,184,000 1,174,180 0.5376 0.530 0.520 0.530 0.520 0.550 2,184,000 0.5376 0.00%
2024-04-25 0 0.530 0.520 0.530 0.480 0.570 2,346,000 1,248,180 0.5320 0.530 0.520 0.530 0.480 0.570 2,346,000 0.5320 8.16%
2024-04-24 0 0.490 0.485 0.490 0.450 0.530 1,856,000 919,240 0.4953 0.490 0.485 0.490 0.450 0.530 1,856,000 0.4953 -10.91%
2024-04-23 1 - - - - - 0 0 - 0.550 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 0.550 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.550 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.550 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.550 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.550 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.550 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.550 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.550 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.550 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.550 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.550 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.550 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.550 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.550 - - - - 0 - 0.00%
2024-03-28 0 0.550 0.540 0.550 0.550 0.580 1,310,000 741,500 0.5660 0.550 0.540 0.550 0.550 0.580 1,310,000 0.5660 -8.33%
2024-03-27 0 0.600 0.590 0.610 0.570 0.610 480,000 282,420 0.5884 0.600 0.590 0.610 0.570 0.610 480,000 0.5884 0.00%
2024-03-26 0 0.600 0.600 0.620 0.600 0.660 1,280,000 794,940 0.6210 0.600 0.600 0.620 0.600 0.660 1,280,000 0.6210 -4.76%
2024-03-25 0 0.630 0.620 0.630 0.580 0.650 5,196,000 3,214,840 0.6187 0.630 0.620 0.630 0.580 0.650 5,196,000 0.6187 8.62%
2024-03-22 0 0.580 0.560 0.580 0.490 0.720 12,000,000 6,776,810 0.5647 0.580 0.560 0.580 0.490 0.720 12,000,000 0.5647 -19.44%
2024-03-21 0 0.720 0.710 0.720 0.700 0.820 6,516,000 4,890,760 0.7506 0.720 0.710 0.720 0.700 0.820 6,516,000 0.7506 -15.29%
2024-03-20 0 0.850 0.820 0.850 0.800 0.860 7,822,000 6,486,720 0.8293 0.850 0.820 0.850 0.800 0.860 7,822,000 0.8293 7.59%
2024-03-19 0 0.790 0.780 0.790 0.640 0.820 10,826,000 7,996,060 0.7386 0.790 0.780 0.790 0.640 0.820 10,826,000 0.7386 21.54%
2024-03-18 0 0.650 0.640 0.650 0.550 0.660 13,188,000 7,813,680 0.5925 0.650 0.640 0.650 0.550 0.660 13,188,000 0.5925 20.37%
2024-03-15 0 0.540 0.530 0.550 0.490 0.550 5,676,000 2,984,660 0.5258 0.540 0.530 0.550 0.490 0.550 5,676,000 0.5258 8.00%
2024-03-14 0 0.500 0.490 0.500 0.490 0.500 492,000 245,880 0.4998 0.500 0.490 0.500 0.490 0.500 492,000 0.4998 3.09%
2024-03-13 0 0.485 0.480 0.495 0.485 0.500 780,000 382,090 0.4899 0.485 0.480 0.495 0.485 0.500 780,000 0.4899 -1.02%
2024-03-12 0 0.490 0.485 0.495 0.490 0.510 1,240,000 616,760 0.4974 0.490 0.485 0.495 0.490 0.510 1,240,000 0.4974 1.03%
2024-03-11 0 0.485 0.485 0.500 0.475 0.495 700,000 344,220 0.4917 0.485 0.485 0.500 0.475 0.495 700,000 0.4917 -1.02%
2024-03-08 0 0.490 0.485 0.490 0.485 0.500 622,000 305,480 0.4911 0.490 0.485 0.490 0.485 0.500 622,000 0.4911 0.00%
2024-03-07 0 0.490 0.490 0.500 0.485 0.520 630,000 313,990 0.4984 0.490 0.490 0.500 0.485 0.520 630,000 0.4984 -2.00%
2024-03-06 0 0.500 0.500 0.520 0.495 0.510 338,000 167,780 0.4964 0.500 0.500 0.520 0.495 0.510 338,000 0.4964 1.01%
2024-03-05 0 0.495 0.495 0.500 0.490 0.495 138,000 67,680 0.4904 0.495 0.495 0.500 0.490 0.495 138,000 0.4904 0.00%
2024-03-04 0 0.495 0.495 0.500 0.485 0.520 466,000 236,290 0.5071 0.495 0.495 0.500 0.485 0.520 466,000 0.5071 -1.00%
2024-03-01 0 0.500 0.500 0.520 0.500 0.520 452,000 230,560 0.5101 0.500 0.500 0.520 0.500 0.520 452,000 0.5101 -1.96%
2024-02-29 0 0.510 0.490 0.510 0.495 0.520 1,232,000 622,180 0.5050 0.510 0.490 0.510 0.495 0.520 1,232,000 0.5050 3.03%
2024-02-28 0 0.495 0.495 0.500 0.485 0.500 826,000 410,930 0.4975 0.495 0.495 0.500 0.485 0.500 826,000 0.4975 1.02%
2024-02-27 0 0.490 0.480 0.500 0.470 0.495 1,182,000 564,240 0.4774 0.490 0.480 0.500 0.470 0.495 1,182,000 0.4774 -1.01%
2024-02-26 0 0.495 0.485 0.500 0.455 0.500 764,000 378,960 0.4960 0.495 0.485 0.500 0.455 0.500 764,000 0.4960 8.79%
2024-02-23 0 0.455 0.455 0.465 0.450 0.460 306,000 139,160 0.4548 0.455 0.455 0.465 0.450 0.460 306,000 0.4548 -1.09%
2024-02-22 0 0.460 0.455 0.460 0.455 0.470 470,000 218,810 0.4656 0.460 0.455 0.460 0.455 0.470 470,000 0.4656 -1.08%
2024-02-21 0 0.465 0.465 0.470 0.465 0.480 222,000 105,940 0.4772 0.465 0.465 0.470 0.465 0.480 222,000 0.4772 -2.11%
2024-02-20 0 0.475 0.475 0.480 0.470 0.490 100,000 48,810 0.4881 0.475 0.475 0.480 0.470 0.490 100,000 0.4881 1.06%
2024-02-19 0 0.470 0.470 0.490 0.465 0.470 288,000 134,610 0.4674 0.470 0.470 0.490 0.465 0.470 288,000 0.4674 -2.08%
2024-02-16 0 0.480 0.475 0.480 0.475 0.490 76,000 36,490 0.4801 0.480 0.475 0.480 0.475 0.490 76,000 0.4801 0.00%
2024-02-15 0 0.480 0.480 0.490 0.475 0.490 404,000 197,630 0.4892 0.480 0.480 0.490 0.475 0.490 404,000 0.4892 -2.04%
2024-02-14 0 0.490 0.485 0.510 0.475 0.500 712,000 342,230 0.4807 0.490 0.485 0.510 0.475 0.500 712,000 0.4807 1.03%
2024-02-09 0 0.485 0.485 0.500 0.485 0.520 234,000 113,630 0.4856 0.485 0.485 0.500 0.485 0.520 234,000 0.4856 -1.02%
2024-02-08 0 0.490 0.490 0.500 0.475 0.500 1,938,000 952,760 0.4916 0.490 0.490 0.500 0.475 0.500 1,938,000 0.4916 3.16%
2024-02-07 0 0.475 0.470 0.475 0.450 0.475 774,000 358,350 0.4630 0.475 0.470 0.475 0.450 0.475 774,000 0.4630 2.15%
2024-02-06 0 0.465 0.465 0.470 0.450 0.475 552,000 256,610 0.4649 0.465 0.465 0.470 0.450 0.475 552,000 0.4649 5.68%
2024-02-05 0 0.440 0.440 0.455 0.435 0.470 50,000 22,760 0.4552 0.440 0.440 0.455 0.435 0.470 50,000 0.4552 -4.35%
2024-02-02 0 0.460 0.460 0.470 0.435 0.475 444,000 202,830 0.4568 0.460 0.460 0.470 0.435 0.475 444,000 0.4568 2.22%
2024-02-01 0 0.450 0.450 0.460 0.430 0.485 854,000 385,760 0.4517 0.450 0.450 0.460 0.430 0.485 854,000 0.4517 3.45%
2024-01-31 0 0.435 0.435 0.440 0.435 0.475 1,398,000 626,880 0.4484 0.435 0.435 0.440 0.435 0.475 1,398,000 0.4484 -11.22%
2024-01-30 0 0.490 0.475 0.495 0.470 0.550 826,000 422,380 0.5114 0.490 0.475 0.495 0.470 0.550 826,000 0.5114 -2.00%
2024-01-29 0 0.500 0.490 0.500 0.480 0.500 272,000 134,180 0.4933 0.500 0.490 0.500 0.480 0.500 272,000 0.4933 1.01%
2024-01-26 0 0.495 0.470 0.495 0.470 0.500 1,518,000 746,330 0.4917 0.495 0.470 0.495 0.470 0.500 1,518,000 0.4917 7.61%
2024-01-25 0 0.460 0.450 0.465 0.435 0.460 204,000 93,160 0.4567 0.460 0.450 0.465 0.435 0.460 204,000 0.4567 3.37%
2024-01-24 0 0.445 0.425 0.450 0.415 0.460 8,040,000 3,584,670 0.4459 0.445 0.425 0.450 0.415 0.460 8,040,000 0.4459 -1.11%
2024-01-23 0 0.450 0.450 0.460 0.440 0.470 3,086,000 1,388,480 0.4499 0.450 0.450 0.460 0.440 0.470 3,086,000 0.4499 0.00%
2024-01-22 0 0.450 0.450 0.460 0.450 0.460 1,012,000 456,240 0.4508 0.450 0.450 0.460 0.450 0.460 1,012,000 0.4508 0.00%
2024-01-19 0 0.450 0.440 0.455 0.435 0.460 816,000 360,800 0.4422 0.450 0.440 0.455 0.435 0.460 816,000 0.4422 3.45%
2024-01-18 0 0.435 0.435 0.445 0.435 0.475 1,052,000 466,860 0.4438 0.435 0.435 0.445 0.435 0.475 1,052,000 0.4438 0.00%
2024-01-17 0 0.435 0.435 0.445 0.430 0.475 264,000 119,860 0.4540 0.435 0.435 0.445 0.430 0.475 264,000 0.4540 -7.45%
2024-01-16 0 0.470 0.470 0.475 0.450 0.470 580,000 264,970 0.4568 0.470 0.470 0.475 0.450 0.470 580,000 0.4568 4.44%
2024-01-15 0 0.450 0.440 0.455 0.420 0.455 378,000 167,980 0.4444 0.450 0.440 0.455 0.420 0.455 378,000 0.4444 7.14%
2024-01-12 0 0.420 0.420 0.440 0.420 0.425 130,000 54,610 0.4201 0.420 0.420 0.440 0.420 0.425 130,000 0.4201 1.20%
2024-01-11 0 0.415 0.415 0.450 0.415 0.420 92,000 38,300 0.4163 0.415 0.415 0.450 0.415 0.420 92,000 0.4163 -1.19%
2024-01-10 0 0.420 0.410 0.425 0.420 0.450 796,000 341,390 0.4289 0.420 0.410 0.425 0.420 0.450 796,000 0.4289 -2.33%
2024-01-09 0 0.430 0.430 0.440 0.430 0.480 1,396,000 632,890 0.4534 0.430 0.430 0.440 0.430 0.480 1,396,000 0.4534 -2.27%
2024-01-08 0 0.440 0.440 0.455 0.440 0.465 880,000 401,080 0.4558 0.440 0.440 0.455 0.440 0.465 880,000 0.4558 1.15%
2024-01-05 0 0.435 0.430 0.435 0.430 0.475 2,334,000 1,032,050 0.4422 0.435 0.430 0.435 0.430 0.475 2,334,000 0.4422 2.35%
2024-01-04 0 0.425 0.425 0.430 0.400 0.440 658,000 270,900 0.4117 0.425 0.425 0.430 0.400 0.440 658,000 0.4117 11.84%
2024-01-03 0 0.380 0.380 0.385 0.320 0.380 792,000 277,220 0.3500 0.380 0.380 0.385 0.320 0.380 792,000 0.3500 5.56%
2024-01-02 0 0.360 0.355 0.360 0.360 0.370 946,000 342,080 0.3616 0.360 0.355 0.360 0.360 0.370 946,000 0.3616 -6.49%
2023-12-29 0 0.385 0.385 0.405 0.385 0.385 52,000 20,020 0.3850 0.385 0.385 0.405 0.385 0.385 52,000 0.3850 -2.53%
2023-12-28 0 0.395 0.385 0.405 0.385 0.410 70,000 27,890 0.3984 0.395 0.385 0.405 0.385 0.410 70,000 0.3984 -3.66%
2023-12-27 0 0.410 0.390 0.435 0.410 0.410 2,000 820 0.4100 0.410 0.390 0.435 0.410 0.410 2,000 0.4100 7.89%
2023-12-22 0 0.380 0.380 0.395 0.370 0.400 304,000 121,500 0.3997 0.380 0.380 0.395 0.370 0.400 304,000 0.3997 -6.17%
2023-12-21 0 0.405 0.405 0.440 0.385 0.405 12,000 4,740 0.3950 0.405 0.405 0.440 0.385 0.405 12,000 0.3950 2.53%
2023-12-20 0 0.395 0.395 0.440 0.395 0.405 642,000 253,720 0.3952 0.395 0.395 0.440 0.395 0.405 642,000 0.3952 -1.25%
2023-12-19 0 0.400 0.380 0.440 0.365 0.400 1,948,000 746,930 0.3834 0.400 0.380 0.440 0.365 0.400 1,948,000 0.3834 5.26%
2023-12-18 0 0.380 0.380 0.390 0.380 0.395 210,000 80,640 0.3840 0.380 0.380 0.390 0.380 0.395 210,000 0.3840 -5.00%
2023-12-15 0 0.400 0.400 0.405 0.390 0.410 234,000 93,550 0.3998 0.400 0.400 0.405 0.390 0.410 234,000 0.3998 -2.44%
2023-12-14 0 0.410 0.395 0.445 - - 24 9 0.3750 0.410 0.395 0.445 - - 24 0.3750 0.00%
2023-12-13 0 0.410 0.405 0.420 0.395 0.420 195,000 79,125 0.4058 0.410 0.405 0.420 0.395 0.420 195,000 0.4058 0.00%
2023-12-12 0 0.410 0.400 0.430 0.390 0.410 158,000 64,360 0.4073 0.410 0.400 0.430 0.390 0.410 158,000 0.4073 0.00%
2023-12-11 0 0.410 0.400 0.410 0.400 0.415 88,000 35,940 0.4084 0.410 0.400 0.410 0.400 0.415 88,000 0.4084 1.23%
2023-12-08 0 0.405 0.400 0.410 0.400 0.440 182,000 75,410 0.4143 0.405 0.400 0.410 0.400 0.440 182,000 0.4143 0.00%
2023-12-07 0 0.405 0.405 0.410 0.360 0.420 1,352,000 519,440 0.3842 0.405 0.405 0.410 0.360 0.420 1,352,000 0.3842 5.19%
2023-12-06 0 0.385 0.385 0.410 0.375 0.395 300,000 116,200 0.3873 0.385 0.385 0.410 0.375 0.395 300,000 0.3873 2.67%
2023-12-05 0 0.375 0.365 0.380 0.365 0.375 168,000 62,980 0.3749 0.375 0.365 0.380 0.365 0.375 168,000 0.3749 -1.32%
2023-12-04 0 0.380 0.380 0.400 0.360 0.395 746,000 289,040 0.3875 0.380 0.380 0.400 0.360 0.395 746,000 0.3875 5.56%
2023-12-01 0 0.360 0.360 0.370 0.360 0.385 648,000 240,540 0.3712 0.360 0.360 0.370 0.360 0.385 648,000 0.3712 -5.26%
2023-11-30 0 0.380 0.365 0.385 0.355 0.390 1,132,000 422,050 0.3728 0.380 0.365 0.385 0.355 0.390 1,132,000 0.3728 -2.56%
2023-11-29 0 0.390 0.380 0.390 0.370 0.405 1,974,000 755,850 0.3829 0.390 0.380 0.390 0.370 0.405 1,974,000 0.3829 -2.50%
2023-11-28 0 0.400 0.400 0.415 0.395 0.410 74,000 29,910 0.4042 0.400 0.400 0.415 0.395 0.410 74,000 0.4042 -2.44%
2023-11-27 0 0.410 0.410 0.430 0.400 0.410 306,000 124,750 0.4077 0.410 0.410 0.430 0.400 0.410 306,000 0.4077 -1.20%
2023-11-24 0 0.415 0.415 0.440 - - 0 0 - 0.415 0.415 0.440 - - 0 - 2.47%
2023-11-23 0 0.405 0.405 0.430 0.380 0.445 1,952,000 827,980 0.4242 0.405 0.405 0.430 0.380 0.445 1,952,000 0.4242 3.85%
2023-11-22 0 0.390 0.395 0.410 0.380 0.410 1,240,000 490,620 0.3957 0.390 0.395 0.410 0.380 0.410 1,240,000 0.3957 -3.70%
2023-11-21 0 0.405 0.400 0.405 0.400 0.430 2,196,000 895,780 0.4079 0.405 0.400 0.405 0.400 0.430 2,196,000 0.4079 -3.57%
2023-11-20 0 0.420 0.410 0.420 0.410 0.425 796,000 333,020 0.4184 0.420 0.410 0.420 0.410 0.425 796,000 0.4184 -1.18%
2023-11-17 0 0.425 0.425 0.445 0.405 0.450 498,000 209,270 0.4202 0.425 0.425 0.445 0.405 0.450 498,000 0.4202 1.19%
2023-11-16 0 0.420 0.420 0.455 0.420 0.435 236,000 100,110 0.4242 0.420 0.420 0.455 0.420 0.435 236,000 0.4242 0.00%
2023-11-15 0 0.420 0.420 0.425 0.405 0.420 54,000 22,380 0.4144 0.420 0.420 0.425 0.405 0.420 54,000 0.4144 -2.33%
2023-11-14 0 0.430 0.415 0.430 0.410 0.440 398,000 167,040 0.4197 0.430 0.415 0.430 0.410 0.440 398,000 0.4197 2.38%
2023-11-13 0 0.420 0.415 0.445 0.420 0.445 4,000 1,730 0.4325 0.420 0.415 0.445 0.420 0.445 4,000 0.4325 -7.69%
2023-11-10 0 0.455 0.415 0.455 0.420 0.460 290,000 132,070 0.4554 0.455 0.415 0.455 0.420 0.460 290,000 0.4554 2.25%
2023-11-09 0 0.445 0.420 0.455 0.430 0.445 178,000 78,540 0.4412 0.445 0.420 0.455 0.430 0.445 178,000 0.4412 5.95%
2023-11-08 0 0.420 0.420 0.440 0.410 0.445 66,000 27,270 0.4132 0.420 0.420 0.440 0.410 0.445 66,000 0.4132 -4.55%
2023-11-07 0 0.440 0.405 0.445 0.445 0.445 4,000 1,780 0.4450 0.440 0.405 0.445 0.445 0.445 4,000 0.4450 3.53%
2023-11-06 0 0.425 0.415 0.435 0.415 0.430 88,000 37,500 0.4261 0.425 0.415 0.435 0.415 0.430 88,000 0.4261 0.00%
2023-11-03 0 0.425 0.425 0.450 0.410 0.430 364,000 153,020 0.4204 0.425 0.425 0.450 0.410 0.430 364,000 0.4204 1.19%
2023-11-02 0 0.420 0.410 0.425 0.400 0.430 784,000 325,720 0.4155 0.420 0.410 0.425 0.400 0.430 784,000 0.4155 -1.18%
2023-11-01 0 0.425 0.410 0.415 0.410 0.425 120,000 49,500 0.4125 0.425 0.410 0.415 0.410 0.425 120,000 0.4125 3.66%
2023-10-31 0 0.410 0.410 0.425 0.410 0.425 554,000 234,000 0.4224 0.410 0.410 0.425 0.410 0.425 554,000 0.4224 0.00%
2023-10-30 0 0.410 0.410 0.415 0.400 0.415 444,000 182,490 0.4110 0.410 0.410 0.415 0.400 0.415 444,000 0.4110 -1.20%
2023-10-27 0 0.415 0.410 0.415 0.405 0.440 680,000 282,700 0.4157 0.415 0.410 0.415 0.405 0.440 680,000 0.4157 -3.49%
2023-10-26 0 0.430 0.425 0.430 0.425 0.430 142,000 61,050 0.4299 0.430 0.425 0.430 0.425 0.430 142,000 0.4299 -3.37%
2023-10-25 0 0.445 0.425 0.445 0.415 0.445 226,000 95,060 0.4206 0.445 0.425 0.445 0.415 0.445 226,000 0.4206 5.95%
2023-10-24 0 0.420 0.415 0.420 0.410 0.435 504,000 212,620 0.4219 0.420 0.415 0.420 0.410 0.435 504,000 0.4219 -1.18%
2023-10-20 0 0.425 0.425 0.455 0.425 0.430 194,100 83,541 0.4304 0.425 0.425 0.455 0.425 0.430 194,100 0.4304 -8.60%
2023-10-19 0 0.465 0.425 0.470 0.435 0.470 30,000 13,710 0.4570 0.465 0.425 0.470 0.435 0.470 30,000 0.4570 3.33%
2023-10-18 0 0.450 0.435 0.465 0.420 0.450 402,000 175,240 0.4359 0.450 0.435 0.465 0.420 0.450 402,000 0.4359 4.65%
2023-10-17 0 0.430 0.420 0.430 0.415 0.435 468,000 199,960 0.4273 0.430 0.420 0.430 0.415 0.435 468,000 0.4273 -2.27%
2023-10-16 0 0.440 0.440 0.445 0.440 0.455 84,000 37,180 0.4426 0.440 0.440 0.445 0.440 0.455 84,000 0.4426 -3.30%
2023-10-13 0 0.455 0.440 0.460 0.430 0.460 2,524,000 1,101,990 0.4366 0.455 0.440 0.460 0.430 0.460 2,524,000 0.4366 -3.19%
2023-10-12 0 0.470 0.460 0.470 0.460 0.480 288,000 136,140 0.4727 0.470 0.460 0.470 0.460 0.480 288,000 0.4727 -2.08%
2023-10-11 0 0.480 0.475 0.485 0.475 0.480 40,000 19,060 0.4765 0.480 0.475 0.485 0.475 0.480 40,000 0.4765 1.05%
2023-10-10 0 0.475 0.470 0.480 0.460 0.475 444,000 205,110 0.4620 0.475 0.470 0.480 0.460 0.475 444,000 0.4620 -2.06%
2023-10-09 0 0.485 0.460 0.500 - - 0 0 - 0.485 0.460 0.500 - - 0 - 0.00%
2023-10-06 0 0.485 0.460 0.495 0.460 0.495 40,000 19,150 0.4788 0.485 0.460 0.495 0.460 0.495 40,000 0.4788 0.00%
2023-10-05 0 0.485 0.450 0.485 - - 0 0 - 0.485 0.450 0.485 - - 0 - 0.00%
2023-10-04 0 0.485 0.450 0.495 - - 0 0 - 0.485 0.450 0.495 - - 0 - 0.00%
2023-10-03 0 0.485 0.470 0.490 0.445 0.540 962,000 458,870 0.4770 0.485 0.470 0.490 0.445 0.540 962,000 0.4770 -3.00%
2023-09-29 0 0.500 0.470 0.500 0.460 0.510 252,000 125,480 0.4979 0.500 0.470 0.500 0.460 0.510 252,000 0.4979 1.01%
2023-09-28 0 0.495 0.475 0.490 0.455 0.500 144,000 71,090 0.4937 0.495 0.475 0.490 0.455 0.500 144,000 0.4937 -1.00%
2023-09-27 0 0.500 0.490 0.495 0.465 0.550 2,418,000 1,233,330 0.5101 0.500 0.490 0.495 0.465 0.550 2,418,000 0.5101 8.70%
2023-09-26 0 0.460 0.440 0.470 0.410 0.500 9,398,000 3,911,430 0.4162 0.460 0.440 0.470 0.410 0.500 9,398,000 0.4162 12.20%
2023-09-25 0 0.410 0.380 0.410 0.400 0.470 65,046,000 27,977,830 0.4301 0.410 0.380 0.410 0.400 0.470 65,046,000 0.4301 -7.87%
2023-09-22 0 0.445 0.445 0.460 0.440 0.460 74,000 33,640 0.4546 0.445 0.445 0.460 0.440 0.460 74,000 0.4546 -1.11%
2023-09-21 0 0.450 0.450 0.455 0.440 0.450 108,000 48,540 0.4494 0.450 0.450 0.455 0.440 0.450 108,000 0.4494 -4.26%
2023-09-20 0 0.470 0.450 0.470 0.450 0.475 257,200 118,090 0.4591 0.470 0.450 0.470 0.450 0.475 257,200 0.4591 1.08%
2023-09-19 0 0.465 0.465 0.495 0.465 0.485 68,000 32,640 0.4800 0.465 0.465 0.495 0.465 0.485 68,000 0.4800 -6.06%
2023-09-18 0 0.495 0.480 0.495 0.480 0.495 12,000 5,880 0.4900 0.495 0.480 0.495 0.480 0.495 12,000 0.4900 4.21%
2023-09-15 0 0.475 0.470 0.485 0.435 0.485 322,000 151,290 0.4698 0.475 0.470 0.485 0.435 0.485 322,000 0.4698 3.26%
2023-09-14 0 0.460 0.455 0.475 0.455 0.475 1,030,000 481,630 0.4676 0.460 0.455 0.475 0.455 0.475 1,030,000 0.4676 -5.15%
2023-09-13 0 0.485 0.470 0.485 - - 0 0 - 0.485 0.470 0.485 - - 0 - -1.02%
2023-09-12 0 0.490 0.480 0.490 - - 0 0 - 0.490 0.480 0.490 - - 0 - -1.01%
2023-09-11 0 0.495 0.490 0.495 0.480 0.495 100,000 48,910 0.4891 0.495 0.490 0.495 0.480 0.495 100,000 0.4891 1.02%
2023-09-07 0 0.490 0.480 0.490 0.490 0.500 794,000 394,810 0.4972 0.490 0.480 0.490 0.490 0.500 794,000 0.4972 -1.01%
2023-09-06 0 0.495 0.480 0.510 0.475 0.495 2,381,283 1,160,363 0.4873 0.495 0.480 0.510 0.475 0.495 2,381,283 0.4873 4.21%
2023-09-05 0 0.475 0.470 0.475 0.465 0.475 460,000 217,450 0.4727 0.475 0.470 0.475 0.465 0.475 460,000 0.4727 1.06%
2023-09-04 0 0.470 0.470 0.475 0.460 0.475 920,000 432,770 0.4704 0.470 0.470 0.475 0.460 0.475 920,000 0.4704 1.08%
2023-08-31 0 0.465 0.465 0.475 0.465 0.470 164,000 76,350 0.4655 0.465 0.465 0.475 0.465 0.470 164,000 0.4655 2.20%
2023-08-30 0 0.455 0.455 0.460 0.455 0.460 1,300,000 596,530 0.4589 0.455 0.455 0.460 0.455 0.460 1,300,000 0.4589 -1.09%
2023-08-29 0 0.460 0.455 0.460 0.440 0.465 1,530,000 699,810 0.4574 0.460 0.455 0.460 0.440 0.465 1,530,000 0.4574 0.00%
2023-08-28 0 0.460 0.450 0.475 0.440 0.470 124,000 56,600 0.4565 0.460 0.450 0.475 0.440 0.470 124,000 0.4565 0.00%
2023-08-25 0 0.460 0.435 0.460 0.460 0.460 2,000 920 0.4600 0.460 0.435 0.460 0.460 0.460 2,000 0.4600 2.22%
2023-08-24 0 0.450 0.450 0.460 0.450 0.460 54,000 24,570 0.4550 0.450 0.450 0.460 0.450 0.460 54,000 0.4550 0.00%
2023-08-23 0 0.450 0.430 0.450 0.430 0.460 714,000 314,900 0.4410 0.450 0.430 0.450 0.430 0.460 714,000 0.4410 -2.17%
2023-08-22 0 0.460 0.450 0.465 0.420 0.460 1,800,000 772,670 0.4293 0.460 0.450 0.465 0.420 0.460 1,800,000 0.4293 2.22%
2023-08-21 0 0.450 0.425 0.450 0.430 0.450 264,000 115,050 0.4358 0.450 0.425 0.450 0.430 0.450 264,000 0.4358 1.12%
2023-08-18 0 0.445 0.440 0.445 0.430 0.445 216,000 94,390 0.4370 0.445 0.440 0.445 0.430 0.445 216,000 0.4370 3.49%
2023-08-17 0 0.430 0.430 0.450 0.430 0.510 7,142,000 3,279,780 0.4592 0.430 0.430 0.450 0.430 0.510 7,142,000 0.4592 -4.44%
2023-08-16 0 0.450 0.450 0.460 0.440 0.455 454,000 204,350 0.4501 0.450 0.450 0.460 0.440 0.455 454,000 0.4501 -1.10%
2023-08-15 0 0.455 0.450 0.460 0.455 0.460 1,388,000 631,790 0.4552 0.455 0.450 0.460 0.455 0.460 1,388,000 0.4552 0.00%
2023-08-14 0 0.455 0.455 0.475 0.455 0.475 2,208,000 1,043,870 0.4728 0.455 0.455 0.475 0.455 0.475 2,208,000 0.4728 -2.15%
2023-08-11 0 0.465 0.460 0.465 0.460 0.470 210,000 96,670 0.4603 0.465 0.460 0.465 0.460 0.470 210,000 0.4603 2.20%
2023-08-10 0 0.455 0.455 0.460 0.445 0.460 76,000 34,880 0.4589 0.455 0.455 0.460 0.445 0.460 76,000 0.4589 -1.09%
2023-08-09 0 0.460 0.450 0.455 0.440 0.460 1,598,000 719,290 0.4501 0.460 0.450 0.455 0.440 0.460 1,598,000 0.4501 2.22%
2023-08-08 0 0.450 0.450 0.460 0.450 0.475 736,000 336,430 0.4571 0.450 0.450 0.460 0.450 0.475 736,000 0.4571 -4.26%
2023-08-07 0 0.470 0.470 0.480 0.470 0.480 344,000 163,710 0.4759 0.470 0.470 0.480 0.470 0.480 344,000 0.4759 -1.05%
2023-08-04 0 0.475 0.475 0.485 0.460 0.530 3,414,000 1,679,230 0.4919 0.475 0.475 0.485 0.460 0.530 3,414,000 0.4919 -1.04%
2023-08-03 0 0.480 0.475 0.480 0.465 0.540 3,958,000 1,976,810 0.4994 0.480 0.475 0.480 0.465 0.540 3,958,000 0.4994 -2.04%
2023-08-02 0 0.490 0.490 0.500 0.485 0.510 48,000 23,670 0.4931 0.490 0.490 0.500 0.485 0.510 48,000 0.4931 -3.92%
2023-08-01 0 0.510 0.510 0.520 0.510 0.540 120,000 62,840 0.5237 0.510 0.510 0.520 0.510 0.540 120,000 0.5237 -1.92%
2023-07-31 0 0.520 0.520 0.530 0.500 0.530 716,000 364,080 0.5085 0.520 0.520 0.530 0.500 0.530 716,000 0.5085 1.96%
2023-07-28 0 0.510 0.510 0.520 0.500 0.520 92,000 46,920 0.5100 0.510 0.510 0.520 0.500 0.520 92,000 0.5100 2.00%
2023-07-27 0 0.500 0.500 0.520 0.500 0.540 328,000 170,160 0.5188 0.500 0.500 0.520 0.500 0.540 328,000 0.5188 0.00%
2023-07-26 0 0.500 0.495 0.520 0.495 0.510 104,000 52,290 0.5028 0.500 0.495 0.520 0.495 0.510 104,000 0.5028 2.04%
2023-07-25 0 0.490 0.490 0.500 0.485 0.500 340,000 168,600 0.4959 0.490 0.490 0.500 0.485 0.500 340,000 0.4959 1.03%
2023-07-24 0 0.485 0.465 0.485 0.470 0.490 348,000 167,000 0.4799 0.485 0.465 0.485 0.470 0.490 348,000 0.4799 1.04%
2023-07-21 0 0.480 0.480 0.510 0.475 0.480 34,000 16,270 0.4785 0.480 0.480 0.510 0.475 0.480 34,000 0.4785 2.13%
2023-07-20 0 0.470 0.465 0.495 0.470 0.500 130,000 63,690 0.4899 0.470 0.465 0.495 0.470 0.500 130,000 0.4899 0.00%
2023-07-19 0 0.470 0.465 0.490 0.470 0.490 428,000 205,360 0.4798 0.470 0.465 0.490 0.470 0.490 428,000 0.4798 2.17%
2023-07-18 0 0.460 0.460 0.490 0.460 0.490 536,000 253,930 0.4738 0.460 0.460 0.490 0.460 0.490 536,000 0.4738 -1.08%
2023-07-14 0 0.465 0.465 0.475 0.465 0.490 2,098,000 1,004,320 0.4787 0.465 0.465 0.475 0.465 0.490 2,098,000 0.4787 -5.10%
2023-07-13 0 0.490 0.485 0.490 0.485 0.510 200,000 99,030 0.4952 0.490 0.485 0.490 0.485 0.510 200,000 0.4952 1.03%
2023-07-12 0 0.485 0.475 0.490 0.475 0.500 472,000 230,390 0.4881 0.485 0.475 0.490 0.475 0.500 472,000 0.4881 2.11%
2023-07-11 0 0.475 0.475 0.480 0.450 0.540 9,478,000 4,577,910 0.4830 0.475 0.475 0.480 0.450 0.540 9,478,000 0.4830 -13.64%
2023-07-10 0 0.550 0.540 0.550 0.530 0.560 490,000 265,920 0.5427 0.550 0.540 0.550 0.530 0.560 490,000 0.5427 -1.79%
2023-07-07 0 0.560 0.560 0.570 0.530 0.560 342,000 189,480 0.5540 0.560 0.560 0.570 0.530 0.560 342,000 0.5540 3.70%
2023-07-06 0 0.540 0.560 0.570 0.540 0.580 758,000 422,000 0.5567 0.540 0.560 0.570 0.540 0.580 758,000 0.5567 0.00%
2023-07-05 0 0.540 0.540 0.570 0.530 0.600 1,096,000 612,720 0.5591 0.540 0.540 0.570 0.530 0.600 1,096,000 0.5591 -6.90%
2023-07-04 0 0.580 0.580 0.590 0.580 0.590 436,000 254,640 0.5840 0.580 0.580 0.590 0.580 0.590 436,000 0.5840 0.00%
2023-07-03 0 0.580 0.580 0.590 0.580 0.600 1,174,000 690,040 0.5878 0.580 0.580 0.590 0.580 0.600 1,174,000 0.5878 0.00%
2023-06-30 0 0.580 0.580 0.600 0.580 0.590 736,000 429,140 0.5831 0.580 0.580 0.600 0.580 0.590 736,000 0.5831 -1.69%
2023-06-29 0 0.590 0.580 0.590 0.550 0.590 2,748,000 1,562,540 0.5686 0.590 0.580 0.590 0.550 0.590 2,748,000 0.5686 11.32%
2023-06-28 0 0.530 0.510 0.560 0.510 0.560 1,152,000 626,920 0.5442 0.530 0.510 0.560 0.510 0.560 1,152,000 0.5442 1.92%
2023-06-27 0 0.520 0.500 0.520 0.485 0.540 2,900,000 1,483,710 0.5116 0.520 0.500 0.520 0.485 0.540 2,900,000 0.5116 11.83%
2023-06-26 0 0.465 0.465 0.490 0.460 0.470 134,000 61,980 0.4625 0.465 0.465 0.490 0.460 0.470 134,000 0.4625 0.00%
2023-06-23 0 0.465 0.465 0.485 0.440 0.475 1,880,000 874,320 0.4651 0.465 0.465 0.485 0.440 0.475 1,880,000 0.4651 -1.06%
2023-06-21 0 0.470 0.465 0.480 0.465 0.480 298,000 141,130 0.4736 0.470 0.465 0.480 0.465 0.480 298,000 0.4736 -2.08%
2023-06-20 0 0.480 0.480 0.485 0.475 0.485 180,000 85,950 0.4775 0.480 0.480 0.485 0.475 0.485 180,000 0.4775 0.00%
2023-06-19 0 0.480 0.480 0.485 0.475 0.490 628,000 301,700 0.4804 0.480 0.480 0.485 0.475 0.490 628,000 0.4804 -2.04%
2023-06-16 0 0.490 0.485 0.495 0.485 0.495 1,122,000 549,340 0.4896 0.490 0.485 0.495 0.485 0.495 1,122,000 0.4896 1.03%
2023-06-15 0 0.485 0.485 0.500 0.480 0.490 2,182,000 1,063,750 0.4875 0.485 0.485 0.500 0.480 0.490 2,182,000 0.4875 1.04%
2023-06-14 0 0.480 0.475 0.495 0.475 0.490 1,071,200 515,106 0.4809 0.480 0.475 0.495 0.475 0.490 1,071,200 0.4809 1.05%
2023-06-13 0 0.475 0.475 0.495 0.460 0.480 1,372,000 640,570 0.4669 0.475 0.475 0.495 0.460 0.480 1,372,000 0.4669 1.06%
2023-06-12 0 0.470 0.470 0.500 0.470 0.495 1,388,000 663,400 0.4780 0.470 0.470 0.500 0.470 0.495 1,388,000 0.4780 -1.05%
2023-06-09 0 0.475 0.475 0.500 0.470 0.490 80,000 38,640 0.4830 0.475 0.475 0.500 0.470 0.490 80,000 0.4830 -2.06%
2023-06-08 0 0.485 0.485 0.495 0.480 0.490 74,000 35,890 0.4850 0.485 0.485 0.495 0.480 0.490 74,000 0.4850 1.04%
2023-06-07 0 0.480 0.480 0.490 0.475 0.490 422,000 203,410 0.4820 0.480 0.480 0.490 0.475 0.490 422,000 0.4820 -1.03%
2023-06-06 0 0.485 0.480 0.495 0.480 0.490 112,000 54,780 0.4891 0.485 0.480 0.495 0.480 0.490 112,000 0.4891 0.00%
2023-06-05 0 0.485 0.475 0.485 0.470 0.490 802,000 385,150 0.4802 0.485 0.475 0.485 0.470 0.490 802,000 0.4802 5.43%
2023-06-02 0 0.460 0.450 0.495 0.450 0.490 1,602,000 743,490 0.4641 0.460 0.450 0.495 0.450 0.490 1,602,000 0.4641 -4.17%
2023-06-01 0 0.480 0.480 0.490 0.465 0.490 432,000 207,780 0.4810 0.480 0.480 0.490 0.465 0.490 432,000 0.4810 -3.03%
2023-05-31 0 0.495 0.495 0.500 0.480 0.495 104,000 50,900 0.4894 0.495 0.495 0.500 0.480 0.495 104,000 0.4894 1.02%
2023-05-30 0 0.490 0.480 0.530 0.480 0.510 896,000 434,370 0.4848 0.490 0.480 0.530 0.480 0.510 896,000 0.4848 -2.00%
2023-05-29 0 0.500 0.500 0.510 0.485 0.520 492,000 247,590 0.5032 0.500 0.500 0.510 0.485 0.520 492,000 0.5032 3.09%
2023-05-25 0 0.485 0.480 0.510 0.485 0.560 2,652,000 1,380,290 0.5205 0.485 0.480 0.510 0.485 0.560 2,652,000 0.5205 -13.39%
2023-05-24 0 0.560 0.560 0.590 0.560 0.590 266,000 154,160 0.5795 0.560 0.560 0.590 0.560 0.590 266,000 0.5795 -1.75%
2023-05-23 0 0.570 0.570 0.580 0.550 0.580 352,000 199,540 0.5669 0.570 0.570 0.580 0.550 0.580 352,000 0.5669 0.00%
2023-05-22 0 0.570 0.560 0.580 0.570 0.600 1,168,000 681,040 0.5831 0.570 0.560 0.580 0.570 0.600 1,168,000 0.5831 -5.00%
2023-05-19 0 0.600 0.600 0.610 0.590 0.620 1,016,000 610,900 0.6013 0.600 0.600 0.610 0.590 0.620 1,016,000 0.6013 -4.76%
2023-05-18 0 0.630 0.620 0.640 0.600 0.630 832,000 516,520 0.6208 0.630 0.620 0.640 0.600 0.630 832,000 0.6208 3.28%
2023-05-17 0 0.610 0.600 0.620 0.600 0.620 410,000 247,860 0.6045 0.610 0.600 0.620 0.600 0.620 410,000 0.6045 0.00%
2023-05-16 0 0.610 0.600 0.630 0.600 0.620 176,000 108,220 0.6149 0.610 0.600 0.630 0.600 0.620 176,000 0.6149 1.67%
2023-05-15 0 0.600 0.600 0.620 0.590 0.610 582,000 348,260 0.5984 0.600 0.600 0.620 0.590 0.610 582,000 0.5984 -1.64%
2023-05-12 0 0.610 0.610 0.620 0.590 0.610 546,000 329,640 0.6037 0.610 0.610 0.620 0.590 0.610 546,000 0.6037 -1.61%
2023-05-11 0 0.620 0.610 0.630 0.610 0.620 374,000 228,940 0.6121 0.620 0.610 0.630 0.610 0.620 374,000 0.6121 -3.12%
2023-05-10 0 0.640 0.630 0.660 0.610 0.640 480,000 299,500 0.6240 0.640 0.630 0.660 0.610 0.640 480,000 0.6240 -1.54%
2023-05-09 0 0.650 0.610 0.650 0.640 0.650 516,000 332,560 0.6445 0.650 0.610 0.650 0.640 0.650 516,000 0.6445 3.17%
2023-05-08 0 0.630 0.640 0.660 0.620 0.630 144,000 89,480 0.6214 0.630 0.640 0.660 0.620 0.630 144,000 0.6214 1.61%
2023-05-05 0 0.620 0.620 0.640 0.610 0.630 284,000 175,720 0.6187 0.620 0.620 0.640 0.610 0.630 284,000 0.6187 -1.59%
2023-05-04 0 0.630 0.630 0.640 0.620 0.660 424,000 268,720 0.6338 0.630 0.630 0.640 0.620 0.660 424,000 0.6338 0.00%
2023-05-03 0 0.630 0.630 0.650 0.630 0.630 12,000 7,560 0.6300 0.630 0.630 0.650 0.630 0.630 12,000 0.6300 -1.56%
2023-05-02 0 0.640 0.630 0.650 0.640 0.640 200,000 128,000 0.6400 0.640 0.630 0.650 0.640 0.640 200,000 0.6400 0.00%
2023-04-28 0 0.640 0.630 0.650 0.620 0.640 190,000 120,620 0.6348 0.640 0.630 0.650 0.620 0.640 190,000 0.6348 3.23%
2023-04-27 0 0.620 0.620 0.640 0.620 0.630 80,000 50,100 0.6263 0.620 0.620 0.640 0.620 0.630 80,000 0.6263 -1.59%
2023-04-26 0 0.630 0.610 0.630 0.610 0.630 268,000 166,880 0.6227 0.630 0.610 0.630 0.610 0.630 268,000 0.6227 5.00%
2023-04-25 0 0.600 0.600 0.630 0.600 0.650 2,278,000 1,439,920 0.6321 0.600 0.600 0.630 0.600 0.650 2,278,000 0.6321 -7.69%
2023-04-24 0 0.650 0.640 0.650 0.620 0.660 2,310,000 1,448,700 0.6271 0.650 0.640 0.650 0.620 0.660 2,310,000 0.6271 0.00%
2023-04-21 0 0.650 0.640 0.650 0.640 0.660 1,258,000 813,320 0.6465 0.650 0.640 0.650 0.640 0.660 1,258,000 0.6465 -1.52%
2023-04-20 0 0.660 0.660 0.680 0.640 0.660 242,000 156,800 0.6479 0.660 0.660 0.680 0.640 0.660 242,000 0.6479 0.00%
2023-04-19 0 0.660 0.660 0.670 0.640 0.670 1,218,000 793,220 0.6512 0.660 0.660 0.670 0.640 0.670 1,218,000 0.6512 0.00%
2023-04-18 0 0.660 0.660 0.680 0.660 0.670 214,000 141,260 0.6601 0.660 0.660 0.680 0.660 0.670 214,000 0.6601 0.00%
2023-04-17 0 0.660 0.650 0.670 0.640 0.660 182,601 120,358 0.6591 0.660 0.650 0.670 0.640 0.660 182,601 0.6591 1.54%
2023-04-14 0 0.650 0.650 0.670 0.620 0.660 386,000 250,640 0.6493 0.650 0.650 0.670 0.620 0.660 386,000 0.6493 3.17%
2023-04-13 0 0.630 0.630 0.650 0.620 0.660 182,000 116,720 0.6413 0.630 0.630 0.650 0.620 0.660 182,000 0.6413 -3.08%
2023-04-12 0 0.650 0.640 0.650 0.640 0.660 744,072 483,443 0.6497 0.650 0.640 0.650 0.640 0.660 744,072 0.6497 -1.52%
2023-04-11 0 0.660 0.640 0.660 0.610 0.660 2,496,000 1,574,200 0.6307 0.660 0.640 0.660 0.610 0.660 2,496,000 0.6307 1.54%
2023-04-06 0 0.650 0.640 0.650 0.640 0.650 674,000 436,460 0.6476 0.650 0.640 0.650 0.640 0.650 674,000 0.6476 0.00%
2023-04-04 0 0.650 0.640 0.650 0.650 0.690 1,264,000 846,440 0.6697 0.650 0.640 0.650 0.650 0.690 1,264,000 0.6697 -1.52%
2023-04-03 0 0.660 0.660 0.670 0.660 0.690 198,000 133,700 0.6753 0.660 0.660 0.670 0.660 0.690 198,000 0.6753 0.00%
2023-03-31 0 0.660 0.660 0.670 0.650 0.670 168,000 111,800 0.6655 0.660 0.660 0.670 0.650 0.670 168,000 0.6655 -1.49%
2023-03-30 0 0.670 0.650 0.690 0.660 0.680 290,000 195,080 0.6727 0.670 0.650 0.690 0.660 0.680 290,000 0.6727 1.52%
2023-03-29 0 0.660 0.660 0.690 0.660 0.700 10,000 6,740 0.6740 0.660 0.660 0.690 0.660 0.700 10,000 0.6740 -2.94%
2023-03-28 0 0.680 0.680 0.690 0.650 0.690 2,816,000 1,929,340 0.6851 0.680 0.680 0.690 0.650 0.690 2,816,000 0.6851 4.62%
2023-03-27 0 0.650 0.640 0.650 0.620 0.700 4,396,000 2,807,820 0.6387 0.650 0.640 0.650 0.620 0.700 4,396,000 0.6387 -4.41%
2023-03-24 0 0.680 0.680 0.690 0.680 0.710 281,000 191,500 0.6815 0.680 0.680 0.690 0.680 0.710 281,000 0.6815 -1.45%
2023-03-23 0 0.690 0.680 0.700 0.660 0.710 860,000 592,360 0.6888 0.690 0.680 0.700 0.660 0.710 860,000 0.6888 4.55%
2023-03-22 0 0.660 0.660 0.680 0.660 0.700 322,000 221,120 0.6867 0.660 0.660 0.680 0.660 0.700 322,000 0.6867 -4.35%
2023-03-21 0 0.690 0.690 0.710 0.690 0.710 342,000 240,960 0.7046 0.690 0.690 0.710 0.690 0.710 342,000 0.7046 -2.82%
2023-03-20 0 0.710 0.680 0.710 0.650 0.730 3,178,000 2,153,140 0.6775 0.710 0.680 0.710 0.650 0.730 3,178,000 0.6775 2.90%
2023-03-17 0 0.690 0.680 0.700 0.680 0.720 890,000 623,960 0.7011 0.690 0.680 0.700 0.680 0.720 890,000 0.7011 6.15%
2023-03-16 0 0.650 0.650 0.660 0.650 0.670 792,000 518,760 0.6550 0.650 0.650 0.660 0.650 0.670 792,000 0.6550 -2.99%
2023-03-15 0 0.670 0.660 0.670 0.660 0.690 2,374,000 1,605,480 0.6763 0.670 0.660 0.670 0.660 0.690 2,374,000 0.6763 3.08%
2023-03-14 0 0.650 0.650 0.660 0.620 0.670 1,154,000 742,920 0.6438 0.650 0.650 0.660 0.620 0.670 1,154,000 0.6438 -1.52%
2023-03-13 0 0.660 0.640 0.660 0.640 0.660 322,000 206,840 0.6424 0.660 0.640 0.660 0.640 0.660 322,000 0.6424 4.76%
2023-03-10 0 0.630 0.630 0.640 0.630 0.690 1,616,000 1,070,560 0.6625 0.630 0.630 0.640 0.630 0.690 1,616,000 0.6625 -5.97%
2023-03-09 0 0.670 0.670 0.680 0.660 0.730 1,990,000 1,346,880 0.6768 0.670 0.670 0.680 0.660 0.730 1,990,000 0.6768 -5.63%
2023-03-08 0 0.710 0.700 0.710 0.660 0.720 2,580,000 1,799,260 0.6974 0.710 0.700 0.710 0.660 0.720 2,580,000 0.6974 4.41%
2023-03-07 0 0.680 0.650 0.690 0.650 0.700 870,000 591,060 0.6794 0.680 0.650 0.690 0.650 0.700 870,000 0.6794 7.94%
2023-03-06 0 0.630 0.630 0.640 - - 0 0 - 0.630 0.630 0.640 - - 0 - 0.00%
2023-03-03 0 0.630 0.630 0.650 0.600 0.650 1,328,000 826,300 0.6222 0.630 0.630 0.650 0.600 0.650 1,328,000 0.6222 3.28%
2023-03-02 0 0.610 0.610 0.620 0.600 0.620 232,000 142,260 0.6132 0.610 0.610 0.620 0.600 0.620 232,000 0.6132 0.00%
2023-03-01 0 0.610 0.610 0.620 0.580 0.640 3,930,000 2,364,800 0.6017 0.610 0.610 0.620 0.580 0.640 3,930,000 0.6017 0.00%
2023-02-28 0 0.610 0.610 0.620 0.610 0.630 302,000 187,720 0.6216 0.610 0.610 0.620 0.610 0.630 302,000 0.6216 -1.61%
2023-02-27 0 0.620 0.610 0.620 0.600 0.640 1,014,000 633,940 0.6252 0.620 0.610 0.620 0.600 0.640 1,014,000 0.6252 0.00%
2023-02-24 0 0.620 0.600 0.620 0.620 0.680 3,060,000 1,957,660 0.6398 0.620 0.600 0.620 0.620 0.680 3,060,000 0.6398 -8.82%
2023-02-23 0 0.680 0.650 0.690 0.660 0.700 804,000 553,080 0.6879 0.680 0.650 0.690 0.660 0.700 804,000 0.6879 1.49%
2023-02-22 0 0.670 0.660 0.670 0.670 0.680 70,000 47,160 0.6737 0.670 0.660 0.670 0.670 0.680 70,000 0.6737 -1.47%
2023-02-21 0 0.680 0.660 0.680 0.670 0.690 356,000 240,160 0.6746 0.680 0.660 0.680 0.670 0.690 356,000 0.6746 1.49%
2023-02-20 0 0.670 0.670 0.680 0.650 0.680 310,000 207,740 0.6701 0.670 0.670 0.680 0.650 0.680 310,000 0.6701 0.00%
2023-02-17 0 0.670 0.660 0.670 0.650 0.680 1,172,000 767,580 0.6549 0.670 0.660 0.670 0.650 0.680 1,172,000 0.6549 -1.47%
2023-02-16 0 0.680 0.660 0.680 0.660 0.690 530,606 357,759 0.6742 0.680 0.660 0.680 0.660 0.690 530,606 0.6742 -1.45%
2023-02-15 0 0.690 0.690 0.720 0.680 0.720 38,000 26,260 0.6911 0.690 0.690 0.720 0.680 0.720 38,000 0.6911 -1.43%
2023-02-14 0 0.700 0.700 0.710 0.630 0.700 5,006,000 3,318,020 0.6628 0.700 0.700 0.710 0.630 0.700 5,006,000 0.6628 2.94%
2023-02-13 0 0.680 0.680 0.690 0.670 0.710 748,000 506,460 0.6771 0.680 0.680 0.690 0.670 0.710 748,000 0.6771 1.49%
2023-02-10 0 0.670 0.660 0.670 0.670 0.710 2,594,000 1,769,800 0.6823 0.670 0.660 0.670 0.670 0.710 2,594,000 0.6823 -4.29%
2023-02-09 0 0.700 0.700 0.710 0.690 0.720 424,000 302,900 0.7144 0.700 0.700 0.710 0.690 0.720 424,000 0.7144 0.00%
2023-02-08 0 0.700 0.700 0.710 0.680 0.730 1,906,000 1,337,100 0.7015 0.700 0.700 0.710 0.680 0.730 1,906,000 0.7015 -4.11%
2023-02-07 0 0.730 0.730 0.740 0.730 0.750 60,000 43,880 0.7313 0.730 0.730 0.740 0.730 0.750 60,000 0.7313 0.00%
2023-02-06 0 0.730 0.730 0.740 0.710 0.760 950,000 710,620 0.7480 0.730 0.730 0.740 0.710 0.760 950,000 0.7480 1.39%
2023-02-03 0 0.720 0.720 0.730 0.700 0.750 376,000 268,320 0.7136 0.720 0.720 0.730 0.700 0.750 376,000 0.7136 -4.00%
2023-02-02 0 0.750 0.730 0.750 0.690 0.760 4,490,000 3,232,120 0.7198 0.750 0.730 0.750 0.690 0.760 4,490,000 0.7198 5.63%
2023-02-01 0 0.710 0.700 0.710 0.690 0.710 2,462,000 1,715,380 0.6967 0.710 0.700 0.710 0.690 0.710 2,462,000 0.6967 0.00%
2023-01-31 0 0.710 0.700 0.710 0.710 0.730 40,000 28,620 0.7155 0.710 0.700 0.710 0.710 0.730 40,000 0.7155 0.00%
2023-01-30 0 0.710 0.700 0.710 0.690 0.730 558,000 392,960 0.7042 0.710 0.700 0.710 0.690 0.730 558,000 0.7042 1.43%
2023-01-27 0 0.700 0.680 0.700 0.700 0.710 824,000 576,900 0.7001 0.700 0.680 0.700 0.700 0.710 824,000 0.7001 0.00%
2023-01-26 0 0.700 0.680 0.700 0.690 0.710 182,000 127,300 0.6995 0.700 0.680 0.700 0.690 0.710 182,000 0.6995 1.45%
2023-01-20 0 0.690 0.690 0.700 0.620 0.720 1,752,000 1,172,660 0.6693 0.690 0.690 0.700 0.620 0.720 1,752,000 0.6693 2.99%
2023-01-19 0 0.670 0.650 0.670 0.610 0.680 4,596,000 2,951,060 0.6421 0.670 0.650 0.670 0.610 0.680 4,596,000 0.6421 6.35%
2023-01-18 0 0.630 0.620 0.630 0.600 0.630 5,774,000 3,534,340 0.6121 0.630 0.620 0.630 0.600 0.630 5,774,000 0.6121 3.28%
2023-01-17 0 0.610 0.600 0.620 0.610 0.630 112,000 68,360 0.6104 0.610 0.600 0.620 0.610 0.630 112,000 0.6104 0.00%
2023-01-16 0 0.610 0.610 0.620 0.600 0.640 74,000 45,700 0.6176 0.610 0.610 0.620 0.600 0.640 74,000 0.6176 0.00%
2023-01-13 0 0.610 0.610 0.620 0.610 0.610 12,000 7,320 0.6100 0.610 0.610 0.620 0.610 0.610 12,000 0.6100 -1.61%
2023-01-12 0 0.620 0.610 0.620 0.610 0.620 446,000 275,860 0.6185 0.620 0.610 0.620 0.610 0.620 446,000 0.6185 0.00%
2023-01-11 0 0.620 0.610 0.620 0.600 0.620 2,196,000 1,323,900 0.6029 0.620 0.610 0.620 0.600 0.620 2,196,000 0.6029 1.64%
2023-01-10 0 0.610 0.610 0.630 0.590 0.630 2,346,000 1,422,480 0.6063 0.610 0.610 0.630 0.590 0.630 2,346,000 0.6063 3.39%
2023-01-09 0 0.590 0.590 0.600 0.590 0.640 4,616,000 2,849,420 0.6173 0.590 0.590 0.600 0.590 0.640 4,616,000 0.6173 -1.67%
2023-01-06 0 0.600 0.590 0.610 0.600 0.630 300,000 181,960 0.6065 0.600 0.590 0.610 0.600 0.630 300,000 0.6065 0.00%
2023-01-05 0 0.600 0.600 0.610 0.600 0.640 830,000 505,320 0.6088 0.600 0.600 0.610 0.600 0.640 830,000 0.6088 -1.64%
2023-01-04 0 0.610 0.610 0.620 0.600 0.670 2,968,000 1,883,060 0.6345 0.610 0.610 0.620 0.600 0.670 2,968,000 0.6345 -3.17%
2023-01-03 0 0.630 0.630 0.660 0.590 0.680 3,826,000 2,455,640 0.6418 0.630 0.630 0.660 0.590 0.680 3,826,000 0.6418 -1.56%
2022-12-30 0 0.640 0.630 0.650 0.630 0.650 186,000 119,620 0.6431 0.640 0.630 0.650 0.630 0.650 186,000 0.6431 0.00%
2022-12-29 0 0.640 0.620 0.640 0.620 0.680 468,000 298,400 0.6376 0.640 0.620 0.640 0.620 0.680 468,000 0.6376 -4.48%
2022-12-28 0 0.670 0.660 0.670 0.630 0.700 2,288,000 1,543,060 0.6744 0.670 0.660 0.670 0.630 0.700 2,288,000 0.6744 4.69%
2022-12-23 0 0.640 0.640 0.670 0.630 0.730 1,654,800 1,137,964 0.6877 0.640 0.640 0.670 0.630 0.730 1,654,800 0.6877 -1.54%
2022-12-22 0 0.650 0.630 0.670 - - 0 0 - 0.650 0.630 0.670 - - 0 - 0.00%
2022-12-21 0 0.650 0.650 0.680 0.630 0.660 48,000 31,040 0.6467 0.650 0.650 0.680 0.630 0.660 48,000 0.6467 -1.52%
2022-12-20 0 0.660 0.620 0.660 0.610 0.670 74,000 46,620 0.6300 0.660 0.620 0.660 0.610 0.670 74,000 0.6300 1.54%
2022-12-19 0 0.650 0.650 0.680 0.650 0.670 30,000 19,700 0.6567 0.650 0.650 0.680 0.650 0.670 30,000 0.6567 1.56%
2022-12-16 0 0.640 0.640 0.650 - - 0 0 - 0.640 0.640 0.650 - - 0 - 1.59%
2022-12-15 0 0.630 0.630 0.650 0.630 0.630 14,000 8,900 0.6357 0.630 0.630 0.650 0.630 0.630 14,000 0.6357 0.00%
2022-12-14 0 0.630 0.630 0.650 0.630 0.670 252,000 160,340 0.6363 0.630 0.630 0.650 0.630 0.670 252,000 0.6363 -3.08%
2022-12-13 0 0.650 0.650 0.670 0.650 0.680 66,000 43,880 0.6648 0.650 0.650 0.670 0.650 0.680 66,000 0.6648 -1.52%
2022-12-12 0 0.660 0.640 0.660 0.650 0.680 760,000 501,460 0.6598 0.660 0.640 0.660 0.650 0.680 760,000 0.6598 -2.94%
2022-12-09 0 0.680 0.670 0.680 0.680 0.720 716,000 497,420 0.6947 0.680 0.670 0.680 0.680 0.720 716,000 0.6947 -2.86%
2022-12-08 0 0.700 0.670 0.700 0.610 0.700 70,000 46,280 0.6611 0.700 0.670 0.700 0.610 0.700 70,000 0.6611 0.00%
2022-12-07 0 0.700 0.680 0.700 0.690 0.710 352,000 245,540 0.6976 0.700 0.680 0.700 0.690 0.710 352,000 0.6976 0.00%
2022-12-06 0 0.700 0.690 0.710 0.680 0.700 116,000 81,060 0.6988 0.700 0.690 0.710 0.680 0.700 116,000 0.6988 0.00%
2022-12-05 0 0.700 0.690 0.700 0.680 0.710 440,000 307,100 0.6980 0.700 0.690 0.700 0.680 0.710 440,000 0.6980 2.94%
2022-12-02 0 0.680 0.680 0.700 0.680 0.700 62,000 42,540 0.6861 0.680 0.680 0.700 0.680 0.700 62,000 0.6861 1.49%
2022-12-01 0 0.670 0.670 0.690 0.670 0.690 174,000 117,360 0.6745 0.670 0.670 0.690 0.670 0.690 174,000 0.6745 -2.90%
2022-11-30 0 0.690 0.690 0.700 0.690 0.700 46,000 31,760 0.6904 0.690 0.690 0.700 0.690 0.700 46,000 0.6904 -1.43%
2022-11-29 0 0.700 0.650 0.690 0.660 0.700 320,000 219,400 0.6856 0.700 0.650 0.690 0.660 0.700 320,000 0.6856 2.94%
2022-11-28 0 0.680 0.650 0.680 0.690 0.690 2,000 1,380 0.6900 0.680 0.650 0.680 0.690 0.690 2,000 0.6900 1.49%
2022-11-25 0 0.670 0.660 0.680 0.670 0.700 44,000 29,980 0.6814 0.670 0.660 0.680 0.670 0.700 44,000 0.6814 -2.90%
2022-11-24 0 0.690 0.690 0.700 0.680 0.720 370,000 258,820 0.6995 0.690 0.690 0.700 0.680 0.720 370,000 0.6995 -2.82%
2022-11-23 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2022-11-22 0 0.710 0.690 0.710 0.680 0.710 120,000 83,560 0.6963 0.710 0.690 0.710 0.680 0.710 120,000 0.6963 1.43%
2022-11-21 0 0.700 0.690 0.700 0.700 0.710 78,000 54,780 0.7023 0.700 0.690 0.700 0.700 0.710 78,000 0.7023 -5.41%
2022-11-18 0 0.740 0.710 0.740 0.710 0.800 1,310,000 1,007,700 0.7692 0.740 0.710 0.740 0.710 0.800 1,310,000 0.7692 2.78%
2022-11-17 0 0.720 0.720 0.730 0.680 0.750 978,000 705,280 0.7211 0.720 0.720 0.730 0.680 0.750 978,000 0.7211 0.00%
2022-11-16 0 0.720 0.710 0.720 0.690 0.730 1,444,000 1,028,940 0.7126 0.720 0.710 0.720 0.690 0.730 1,444,000 0.7126 0.00%
2022-11-15 0 0.720 0.720 0.730 0.690 0.750 1,336,000 965,400 0.7226 0.720 0.720 0.730 0.690 0.750 1,336,000 0.7226 4.35%
2022-11-14 0 0.690 0.690 0.710 0.690 0.730 310,000 220,240 0.7105 0.690 0.690 0.710 0.690 0.730 310,000 0.7105 -4.17%
2022-11-11 0 0.720 0.710 0.720 0.690 0.740 540,000 386,280 0.7153 0.720 0.710 0.720 0.690 0.740 540,000 0.7153 4.35%
2022-11-10 0 0.690 0.690 0.710 0.690 0.730 836,000 591,700 0.7078 0.690 0.690 0.710 0.690 0.730 836,000 0.7078 1.47%
2022-11-09 0 0.680 0.680 0.700 0.650 0.700 570,000 394,820 0.6927 0.680 0.680 0.700 0.650 0.700 570,000 0.6927 1.49%
2022-11-08 0 0.670 0.670 0.700 0.660 0.700 418,000 282,900 0.6768 0.670 0.670 0.700 0.660 0.700 418,000 0.6768 3.08%
2022-11-07 0 0.650 0.650 0.670 0.650 0.660 226,000 147,580 0.6530 0.650 0.650 0.670 0.650 0.660 226,000 0.6530 -4.41%
2022-11-04 0 0.680 0.670 0.690 0.670 0.710 226,000 158,660 0.7020 0.680 0.670 0.690 0.670 0.710 226,000 0.7020 -1.45%
2022-11-03 0 0.690 0.640 0.660 - - 0 0 - 0.690 0.640 0.660 - - 0 - -1.43%
2022-11-02 0 0.700 0.670 0.700 0.640 0.700 192,000 130,440 0.6794 0.700 0.670 0.700 0.640 0.700 192,000 0.6794 6.06%
2022-11-01 0 0.660 0.650 0.670 0.630 0.750 1,262,000 870,080 0.6894 0.660 0.650 0.670 0.630 0.750 1,262,000 0.6894 -2.94%
2022-10-31 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2022-10-28 0 0.680 0.680 0.700 0.510 0.680 4,634,000 2,763,060 0.5963 0.680 0.680 0.700 0.510 0.680 4,634,000 0.5963 36.00%
2022-10-27 0 0.500 0.500 0.510 0.490 0.530 584,000 298,160 0.5105 0.500 0.500 0.510 0.490 0.530 584,000 0.5105 2.04%
2022-10-26 0 0.490 0.490 0.500 0.490 0.520 594,000 300,760 0.5063 0.490 0.490 0.500 0.490 0.520 594,000 0.5063 0.00%
2022-10-25 0 0.490 0.490 0.500 0.460 0.500 810,000 394,220 0.4867 0.490 0.490 0.500 0.460 0.500 810,000 0.4867 2.08%
2022-10-24 0 0.480 0.470 0.480 0.470 0.520 1,384,000 696,090 0.5030 0.480 0.470 0.480 0.470 0.520 1,384,000 0.5030 -9.43%
2022-10-21 0 0.530 0.500 0.510 0.500 0.560 938,000 485,800 0.5179 0.530 0.500 0.510 0.500 0.560 938,000 0.5179 -1.85%
2022-10-20 0 0.540 0.520 0.530 0.520 0.550 110,000 59,380 0.5398 0.540 0.520 0.530 0.520 0.550 110,000 0.5398 -3.57%
2022-10-19 0 0.560 0.530 0.540 0.540 0.560 222,000 122,720 0.5528 0.560 0.530 0.540 0.540 0.560 222,000 0.5528 0.00%
2022-10-18 0 0.560 0.530 0.550 0.500 0.560 922,000 480,440 0.5211 0.560 0.530 0.550 0.500 0.560 922,000 0.5211 0.00%
2022-10-17 0 0.560 0.560 0.580 0.500 0.590 2,244,000 1,192,860 0.5316 0.560 0.560 0.580 0.500 0.590 2,244,000 0.5316 -5.08%
2022-10-14 0 0.590 0.580 0.600 0.580 0.600 98,000 58,000 0.5918 0.590 0.580 0.600 0.580 0.600 98,000 0.5918 1.72%
2022-10-13 0 0.580 0.590 0.610 0.580 0.620 102,000 59,860 0.5869 0.580 0.590 0.610 0.580 0.620 102,000 0.5869 -3.33%
2022-10-12 0 0.600 0.590 0.600 0.570 0.610 1,134,000 660,720 0.5826 0.600 0.590 0.600 0.570 0.610 1,134,000 0.5826 1.69%
2022-10-11 0 0.590 0.580 0.590 0.590 0.600 64,000 37,800 0.5906 0.590 0.580 0.590 0.590 0.600 64,000 0.5906 -1.67%
2022-10-10 0 0.600 0.590 0.600 0.590 0.600 124,000 74,300 0.5992 0.600 0.590 0.600 0.590 0.600 124,000 0.5992 0.00%
2022-10-07 0 0.600 0.600 0.630 0.600 0.630 84,000 50,460 0.6007 0.600 0.600 0.630 0.600 0.630 84,000 0.6007 -4.76%
2022-10-06 0 0.630 0.610 0.630 0.620 0.660 274,000 170,200 0.6212 0.630 0.610 0.630 0.620 0.660 274,000 0.6212 -4.55%
2022-10-05 0 0.660 0.630 0.640 0.630 0.660 224,000 143,920 0.6425 0.660 0.630 0.640 0.630 0.660 224,000 0.6425 8.20%
2022-10-03 0 0.610 0.600 0.610 0.600 0.610 106,000 64,200 0.6057 0.610 0.600 0.610 0.600 0.610 106,000 0.6057 1.67%
2022-09-30 0 0.600 0.590 0.610 0.580 0.600 364,000 217,240 0.5968 0.600 0.590 0.610 0.580 0.600 364,000 0.5968 1.69%
2022-09-29 0 0.590 0.590 0.600 0.590 0.630 360,000 216,220 0.6006 0.590 0.590 0.600 0.590 0.630 360,000 0.6006 -3.28%
2022-09-28 0 0.610 0.590 0.610 0.590 0.660 1,080,000 665,600 0.6163 0.610 0.590 0.610 0.590 0.660 1,080,000 0.6163 -8.96%
2022-09-27 0 0.670 0.650 0.670 0.640 0.680 378,000 246,740 0.6528 0.670 0.650 0.670 0.640 0.680 378,000 0.6528 0.00%
2022-09-26 0 0.670 0.660 0.670 0.630 0.700 1,038,000 684,360 0.6593 0.670 0.660 0.670 0.630 0.700 1,038,000 0.6593 -1.47%
2022-09-23 0 0.680 0.680 0.690 0.680 0.740 828,000 579,080 0.6994 0.680 0.680 0.690 0.680 0.740 828,000 0.6994 -11.69%
2022-09-22 0 0.770 0.730 0.770 - - 0 0 - 0.770 0.730 0.770 - - 0 - -1.28%
2022-09-21 0 0.780 0.750 0.780 - - 0 0 - 0.780 0.750 0.780 - - 0 - 0.00%
2022-09-20 0 0.780 0.770 0.800 - - 0 0 - 0.780 0.770 0.800 - - 0 - 0.00%
2022-09-19 0 0.780 0.740 0.780 0.720 0.780 768,000 576,400 0.7505 0.780 0.740 0.780 0.720 0.780 768,000 0.7505 -4.88%
2022-09-16 0 0.820 0.790 0.830 0.780 0.870 208,000 174,240 0.8377 0.820 0.790 0.830 0.780 0.870 208,000 0.8377 -1.20%
2022-09-15 0 0.830 0.830 0.850 0.830 0.850 404,000 336,420 0.8327 0.830 0.830 0.850 0.830 0.850 404,000 0.8327 -2.35%
2022-09-14 0 0.850 0.830 0.850 0.830 0.860 80,000 66,760 0.8345 0.850 0.830 0.850 0.830 0.860 80,000 0.8345 -2.30%
2022-09-13 0 0.870 0.870 0.880 0.800 0.890 2,306,000 1,976,620 0.8572 0.870 0.870 0.880 0.800 0.890 2,306,000 0.8572 3.57%
2022-09-09 0 0.840 0.840 0.860 0.800 0.880 2,628,000 2,213,960 0.8425 0.840 0.840 0.860 0.800 0.880 2,628,000 0.8425 2.44%
2022-09-08 0 0.820 0.790 0.820 0.700 0.820 3,348,000 2,600,520 0.7767 0.820 0.790 0.820 0.700 0.820 3,348,000 0.7767 18.84%
2022-09-07 0 0.690 0.690 0.700 0.670 0.700 722,000 493,740 0.6839 0.690 0.690 0.700 0.670 0.700 722,000 0.6839 -2.82%
2022-09-06 0 0.710 0.690 0.710 0.680 0.710 352,000 242,880 0.6900 0.710 0.690 0.710 0.680 0.710 352,000 0.6900 2.90%
2022-09-05 0 0.690 0.680 0.690 0.680 0.700 560,000 384,940 0.6874 0.690 0.680 0.690 0.680 0.700 560,000 0.6874 -1.43%
2022-09-02 0 0.700 0.700 0.710 0.700 0.720 296,000 210,300 0.7105 0.700 0.700 0.710 0.700 0.720 296,000 0.7105 -4.11%
2022-09-01 0 0.730 0.700 0.730 0.710 0.730 520,000 377,240 0.7255 0.730 0.700 0.730 0.710 0.730 520,000 0.7255 -1.35%
2022-08-31 0 0.740 0.700 0.740 0.700 0.740 1,448,000 1,021,460 0.7054 0.740 0.700 0.740 0.700 0.740 1,448,000 0.7054 2.78%
2022-08-30 0 0.720 0.710 0.740 0.700 0.720 1,168,000 836,840 0.7165 0.720 0.710 0.740 0.700 0.720 1,168,000 0.7165 -1.37%
2022-08-29 0 0.730 0.730 0.740 0.720 0.740 648,000 475,180 0.7333 0.730 0.730 0.740 0.720 0.740 648,000 0.7333 1.39%
2022-08-26 0 0.720 0.720 0.740 0.710 0.720 302,000 214,820 0.7113 0.720 0.720 0.740 0.710 0.720 302,000 0.7113 1.41%
2022-08-25 0 0.710 0.710 0.740 0.710 0.750 362,000 265,460 0.7333 0.710 0.710 0.740 0.710 0.750 362,000 0.7333 1.43%
2022-08-24 0 0.700 0.700 0.720 0.690 0.700 686,000 478,940 0.6982 0.700 0.700 0.720 0.690 0.700 686,000 0.6982 0.00%
2022-08-23 0 0.700 0.700 0.710 0.700 0.710 814,000 575,500 0.7070 0.700 0.700 0.710 0.700 0.710 814,000 0.7070 -4.11%
2022-08-22 0 0.730 0.710 0.730 0.710 0.730 766,000 545,040 0.7115 0.730 0.710 0.730 0.710 0.730 766,000 0.7115 0.00%
2022-08-19 0 0.730 0.710 0.730 0.700 0.740 284,000 202,620 0.7135 0.730 0.710 0.730 0.700 0.740 284,000 0.7135 1.39%
2022-08-18 0 0.720 0.720 0.730 0.720 0.740 240,000 174,900 0.7288 0.720 0.720 0.730 0.720 0.740 240,000 0.7288 -2.70%
2022-08-17 0 0.740 0.730 0.740 0.730 0.750 316,000 232,760 0.7366 0.740 0.730 0.740 0.730 0.750 316,000 0.7366 1.37%
2022-08-16 0 0.730 0.710 0.730 0.710 0.740 844,000 607,260 0.7195 0.730 0.710 0.730 0.710 0.740 844,000 0.7195 2.82%
2022-08-15 0 0.710 0.710 0.730 0.700 0.730 534,000 376,440 0.7049 0.710 0.710 0.730 0.700 0.730 534,000 0.7049 -1.39%
2022-08-12 0 0.720 0.710 0.720 0.700 0.730 166,000 119,480 0.7198 0.720 0.710 0.720 0.700 0.730 166,000 0.7198 2.86%
2022-08-11 0 0.700 0.700 0.720 0.700 0.720 32,000 22,920 0.7163 0.700 0.700 0.720 0.700 0.720 32,000 0.7163 1.45%
2022-08-10 0 0.690 0.690 0.710 0.690 0.720 268,000 191,500 0.7146 0.690 0.690 0.710 0.690 0.720 268,000 0.7146 -4.17%
2022-08-09 0 0.720 0.710 0.720 0.710 0.750 846,000 616,580 0.7288 0.720 0.710 0.720 0.710 0.750 846,000 0.7288 0.00%
2022-08-08 0 0.720 0.720 0.740 0.720 0.740 48,000 34,640 0.7217 0.720 0.720 0.740 0.720 0.740 48,000 0.7217 0.00%
2022-08-05 0 0.720 0.720 0.740 0.720 0.740 124,015 90,170 0.7271 0.720 0.720 0.740 0.720 0.740 124,015 0.7271 0.00%
2022-08-04 0 0.720 0.720 0.740 0.680 0.770 996,000 742,240 0.7452 0.720 0.720 0.740 0.680 0.770 996,000 0.7452 2.86%
2022-08-03 0 0.700 0.670 0.710 0.670 0.700 334,000 229,020 0.6857 0.700 0.670 0.710 0.670 0.700 334,000 0.6857 1.45%
2022-08-02 0 0.690 0.680 0.690 0.660 0.690 848,000 573,900 0.6768 0.690 0.680 0.690 0.660 0.690 848,000 0.6768 0.00%
2022-08-01 0 0.690 0.690 0.700 0.690 0.710 274,000 191,560 0.6991 0.690 0.690 0.700 0.690 0.710 274,000 0.6991 -1.43%
2022-07-29 0 0.700 0.680 0.700 0.680 0.700 482,000 333,080 0.6910 0.700 0.680 0.700 0.680 0.700 482,000 0.6910 0.00%
2022-07-28 0 0.700 0.690 0.700 0.690 0.740 1,176,000 823,800 0.7005 0.700 0.690 0.700 0.690 0.740 1,176,000 0.7005 -4.11%
2022-07-27 0 0.730 0.720 0.730 0.710 0.750 1,140,000 824,980 0.7237 0.730 0.720 0.730 0.710 0.750 1,140,000 0.7237 -2.67%
2022-07-26 0 0.750 0.730 0.750 0.710 0.750 964,000 699,840 0.7260 0.750 0.730 0.750 0.710 0.750 964,000 0.7260 2.74%
2022-07-25 0 0.730 0.710 0.730 0.710 0.760 2,310,000 1,674,100 0.7247 0.730 0.710 0.730 0.710 0.760 2,310,000 0.7247 -3.95%
2022-07-22 0 0.760 0.760 0.770 0.730 0.770 892,000 668,580 0.7495 0.760 0.760 0.770 0.730 0.770 892,000 0.7495 0.00%
2022-07-21 0 0.760 0.760 0.770 0.750 0.800 2,722,000 2,073,940 0.7619 0.760 0.760 0.770 0.750 0.800 2,722,000 0.7619 -3.80%
2022-07-20 0 0.790 0.780 0.790 0.780 0.810 466,000 371,220 0.7966 0.790 0.780 0.790 0.780 0.810 466,000 0.7966 0.00%
2022-07-19 0 0.790 0.780 0.790 0.780 0.810 448,000 355,460 0.7934 0.790 0.780 0.790 0.780 0.810 448,000 0.7934 -1.25%
2022-07-18 0 0.800 0.800 0.810 0.790 0.820 1,638,000 1,311,740 0.8008 0.800 0.800 0.810 0.790 0.820 1,638,000 0.8008 -2.44%
2022-07-15 0 0.820 0.820 0.830 0.820 0.860 256,000 214,180 0.8366 0.820 0.820 0.830 0.820 0.860 256,000 0.8366 -3.53%
2022-07-14 0 0.850 0.840 0.850 0.840 0.870 340,000 289,240 0.8507 0.850 0.840 0.850 0.840 0.870 340,000 0.8507 -2.30%
2022-07-13 0 0.870 0.850 0.870 0.830 0.870 356,000 303,080 0.8513 0.870 0.850 0.870 0.830 0.870 356,000 0.8513 2.35%
2022-07-12 0 0.850 0.830 0.850 0.800 0.850 2,514,000 2,068,180 0.8227 0.850 0.830 0.850 0.800 0.850 2,514,000 0.8227 0.00%
2022-07-11 0 0.850 0.850 0.880 0.840 0.870 1,210,000 1,034,580 0.8550 0.850 0.850 0.880 0.840 0.870 1,210,000 0.8550 -3.41%
2022-07-08 0 0.880 0.860 0.880 0.860 0.890 236,000 204,140 0.8650 0.880 0.860 0.880 0.860 0.890 236,000 0.8650 1.15%
2022-07-07 0 0.870 0.870 0.880 0.860 0.900 1,562,000 1,363,180 0.8727 0.870 0.870 0.880 0.860 0.900 1,562,000 0.8727 -2.25%
2022-07-06 0 0.890 0.880 0.900 0.890 0.910 332,000 295,620 0.8904 0.890 0.880 0.900 0.890 0.910 332,000 0.8904 -2.20%
2022-07-05 0 0.910 0.900 0.910 0.880 0.920 830,000 751,360 0.9053 0.910 0.900 0.910 0.880 0.920 830,000 0.9053 0.00%
2022-07-04 0 0.910 0.900 0.910 0.870 0.920 704,000 628,460 0.8927 0.910 0.900 0.910 0.870 0.920 704,000 0.8927 -1.09%
2022-06-30 0 0.920 0.910 0.930 0.900 0.930 1,748,000 1,604,160 0.9177 0.920 0.910 0.930 0.900 0.930 1,748,000 0.9177 2.22%
2022-06-29 0 0.900 0.900 0.910 0.890 0.940 1,298,000 1,189,840 0.9167 0.900 0.900 0.910 0.890 0.940 1,298,000 0.9167 0.00%
2022-06-28 0 0.900 0.890 0.900 0.890 0.920 2,226,000 1,998,440 0.8978 0.900 0.890 0.900 0.890 0.920 2,226,000 0.8978 -2.17%
2022-06-27 0 0.920 0.920 0.940 0.880 0.990 6,492,000 5,945,060 0.9158 0.920 0.920 0.940 0.880 0.990 6,492,000 0.9158 0.00%
2022-06-24 0 0.920 0.920 0.940 0.920 0.990 3,220,000 3,026,320 0.9399 0.920 0.920 0.940 0.920 0.990 3,220,000 0.9399 -2.13%
2022-06-23 0 0.940 0.940 0.950 0.930 0.980 3,178,000 3,009,300 0.9469 0.940 0.940 0.950 0.930 0.980 3,178,000 0.9469 -2.08%
2022-06-22 0 0.960 0.960 0.970 0.950 1.010 2,500,000 2,444,620 0.9778 0.960 0.960 0.970 0.950 1.010 2,500,000 0.9778 -4.95%
2022-06-21 0 1.010 0.990 1.020 0.990 1.020 1,044,000 1,053,540 1.0091 1.010 0.990 1.020 0.990 1.020 1,044,000 1.0091 1.00%
2022-06-20 0 1.000 1.000 1.020 0.990 1.030 934,000 949,300 1.0164 1.000 1.000 1.020 0.990 1.030 934,000 1.0164 -0.99%
2022-06-17 0 1.010 1.010 1.020 0.990 1.040 896,000 910,460 1.0161 1.010 1.010 1.020 0.990 1.040 896,000 1.0161 1.00%
2022-06-16 0 1.000 1.000 1.010 0.970 1.080 4,157,900 4,274,205 1.0280 1.000 1.000 1.010 0.970 1.080 4,157,900 1.0280 -1.96%
2022-06-15 0 1.020 1.000 1.020 0.970 1.050 2,388,000 2,424,280 1.0152 1.020 1.000 1.020 0.970 1.050 2,388,000 1.0152 3.03%
2022-06-14 0 0.990 0.980 0.990 0.960 1.030 3,822,000 3,769,400 0.9862 0.990 0.980 0.990 0.960 1.030 3,822,000 0.9862 -6.60%
2022-06-13 0 1.060 1.050 1.060 0.990 1.090 5,316,000 5,586,180 1.0508 1.060 1.050 1.060 0.990 1.090 5,316,000 1.0508 6.00%
2022-06-10 0 1.000 0.990 1.000 0.970 1.020 2,262,000 2,251,820 0.9955 1.000 0.990 1.000 0.970 1.020 2,262,000 0.9955 4.17%
2022-06-09 0 0.960 0.960 0.970 0.930 1.020 3,864,000 3,742,060 0.9684 0.960 0.960 0.970 0.930 1.020 3,864,000 0.9684 4.35%
2022-06-08 0 0.920 0.920 0.950 0.920 0.950 1,114,000 1,048,200 0.9409 0.920 0.920 0.950 0.920 0.950 1,114,000 0.9409 0.00%
2022-06-07 0 0.920 0.900 0.920 0.890 0.940 262,000 238,820 0.9115 0.920 0.900 0.920 0.890 0.940 262,000 0.9115 2.22%
2022-06-06 0 0.900 0.900 0.930 0.890 0.930 1,014,000 917,280 0.9046 0.900 0.900 0.930 0.890 0.930 1,014,000 0.9046 -2.17%
2022-06-02 0 0.920 0.910 0.920 0.880 0.930 740,000 661,120 0.8934 0.920 0.910 0.920 0.880 0.930 740,000 0.8934 -1.08%
2022-06-01 0 0.930 0.930 0.940 0.930 0.990 1,004,000 956,820 0.9530 0.930 0.930 0.940 0.930 0.990 1,004,000 0.9530 -1.06%
2022-05-31 0 0.940 0.930 0.940 0.880 0.950 478,000 444,240 0.9294 0.940 0.930 0.940 0.880 0.950 478,000 0.9294 1.08%
2022-05-30 0 0.930 0.910 0.940 0.890 0.950 452,000 414,800 0.9177 0.930 0.910 0.940 0.890 0.950 452,000 0.9177 3.33%
2022-05-27 0 0.900 0.880 0.900 0.870 0.920 1,362,000 1,222,100 0.8973 0.900 0.880 0.900 0.870 0.920 1,362,000 0.8973 -2.17%
2022-05-26 0 0.920 0.920 0.940 0.900 0.950 742,000 684,580 0.9226 0.920 0.920 0.940 0.900 0.950 742,000 0.9226 -1.08%
2022-05-25 0 0.930 0.930 0.950 0.820 0.960 4,240,000 3,893,120 0.9182 0.930 0.930 0.950 0.820 0.960 4,240,000 0.9182 13.41%
2022-05-24 0 0.820 0.810 0.820 0.820 0.830 332,000 272,300 0.8202 0.820 0.810 0.820 0.820 0.830 332,000 0.8202 -1.20%
2022-05-23 0 0.830 0.820 0.830 0.820 0.850 226,000 188,740 0.8351 0.830 0.820 0.830 0.820 0.850 226,000 0.8351 0.00%
2022-05-20 0 0.830 0.820 0.840 0.810 0.850 886,000 741,020 0.8364 0.830 0.820 0.840 0.810 0.850 886,000 0.8364 0.00%
2022-05-19 0 0.830 0.820 0.830 0.810 0.840 360,000 297,940 0.8276 0.830 0.820 0.830 0.810 0.840 360,000 0.8276 1.22%
2022-05-18 0 0.820 0.820 0.840 0.800 0.860 1,772,000 1,450,320 0.8185 0.820 0.820 0.840 0.800 0.860 1,772,000 0.8185 -4.65%
2022-05-17 0 0.860 0.840 0.860 0.830 0.870 1,038,000 884,040 0.8517 0.860 0.840 0.860 0.830 0.870 1,038,000 0.8517 0.00%
2022-05-16 0 0.860 0.850 0.860 0.820 0.880 1,852,000 1,558,720 0.8416 0.860 0.850 0.860 0.820 0.880 1,852,000 0.8416 -2.27%
2022-05-13 0 0.880 0.870 0.880 0.870 0.890 628,000 549,900 0.8756 0.880 0.870 0.880 0.870 0.890 628,000 0.8756 2.33%
2022-05-12 0 0.860 0.860 0.870 0.860 0.900 1,764,000 1,548,140 0.8776 0.860 0.860 0.870 0.860 0.900 1,764,000 0.8776 -4.44%
2022-05-11 0 0.900 0.900 0.910 0.900 0.960 1,246,000 1,145,000 0.9189 0.900 0.900 0.910 0.900 0.960 1,246,000 0.9189 -4.26%
2022-05-10 0 0.940 0.940 0.950 0.870 0.940 758,000 694,720 0.9165 0.940 0.940 0.950 0.870 0.940 758,000 0.9165 2.17%
2022-05-06 0 0.920 0.920 0.950 0.910 0.950 1,390,000 1,278,700 0.9199 0.920 0.920 0.950 0.910 0.950 1,390,000 0.9199 -4.17%
2022-05-05 0 0.960 0.930 0.960 0.930 0.980 356,000 338,740 0.9515 0.960 0.930 0.960 0.930 0.980 356,000 0.9515 -1.03%
2022-05-04 0 0.970 0.950 0.980 0.950 0.980 158,000 152,380 0.9644 0.970 0.950 0.980 0.950 0.980 158,000 0.9644 0.00%
2022-05-03 0 0.970 0.960 0.980 0.950 1.060 1,546,000 1,516,220 0.9807 0.970 0.960 0.980 0.950 1.060 1,546,000 0.9807 -6.73%
2022-04-29 0 1.040 1.040 1.070 1.000 1.070 1,650,000 1,730,900 1.0490 1.040 1.040 1.070 1.000 1.070 1,650,000 1.0490 2.97%
2022-04-28 0 1.010 1.000 1.020 0.980 1.020 696,000 693,580 0.9965 1.010 1.000 1.020 0.980 1.020 696,000 0.9965 0.00%
2022-04-27 0 1.010 0.980 1.010 0.860 1.030 3,987,791 3,746,957 0.9396 1.010 0.980 1.010 0.860 1.030 3,987,791 0.9396 13.48%
2022-04-26 0 0.890 0.890 0.910 0.880 1.080 5,202,000 4,958,140 0.9531 0.890 0.890 0.910 0.880 1.080 5,202,000 0.9531 -15.24%
2022-04-25 0 1.050 1.020 1.050 1.020 1.170 3,444,000 3,671,320 1.0660 1.050 1.020 1.050 1.020 1.170 3,444,000 1.0660 -10.26%
2022-04-22 0 1.170 1.150 1.180 1.150 1.230 3,148,000 3,757,880 1.1937 1.170 1.150 1.180 1.150 1.230 3,148,000 1.1937 -4.88%
2022-04-21 0 1.230 1.230 1.240 1.160 1.290 8,594,000 10,536,820 1.2261 1.230 1.230 1.240 1.160 1.290 8,594,000 1.2261 -2.38%
2022-04-20 0 1.260 1.250 1.260 1.180 1.280 10,886,000 13,505,280 1.2406 1.260 1.250 1.260 1.180 1.280 10,886,000 1.2406 5.88%
2022-04-19 0 1.190 1.170 1.190 1.070 1.190 7,850,000 8,885,940 1.1320 1.190 1.170 1.190 1.070 1.190 7,850,000 1.1320 10.19%
2022-04-14 0 1.080 1.060 1.080 1.050 1.090 886,000 948,640 1.0707 1.080 1.060 1.080 1.050 1.090 886,000 1.0707 0.00%
2022-04-13 0 1.080 1.070 1.080 0.980 1.120 8,250,000 8,798,040 1.0664 1.080 1.070 1.080 0.980 1.120 8,250,000 1.0664 10.20%
2022-04-12 0 0.980 0.980 1.000 0.970 1.090 3,314,000 3,351,720 1.0114 0.980 0.980 1.000 0.970 1.090 3,314,000 1.0114 -8.41%
2022-04-11 0 1.070 1.070 1.090 1.050 1.150 6,258,000 6,840,120 1.0930 1.070 1.070 1.090 1.050 1.150 6,258,000 1.0930 -6.14%
2022-04-08 0 1.140 1.120 1.140 1.060 1.140 8,918,000 9,676,400 1.0850 1.140 1.120 1.140 1.060 1.140 8,918,000 1.0850 5.56%
2022-04-07 0 1.080 1.060 1.080 0.870 1.150 15,184,000 15,842,210 1.0433 1.080 1.060 1.080 0.870 1.150 15,184,000 1.0433 17.39%
2022-04-06 0 0.920 0.920 0.930 0.850 0.930 4,410,000 3,937,720 0.8929 0.920 0.920 0.930 0.850 0.930 4,410,000 0.8929 8.24%
2022-04-04 0 0.850 0.830 0.850 0.790 0.850 1,460,000 1,211,500 0.8298 0.850 0.830 0.850 0.790 0.850 1,460,000 0.8298 6.25%
2022-04-01 0 0.800 0.800 0.820 0.790 0.830 1,870,000 1,502,320 0.8034 0.800 0.800 0.820 0.790 0.830 1,870,000 0.8034 -1.23%
2022-03-31 0 0.810 0.800 0.820 0.800 0.820 488,000 395,380 0.8102 0.810 0.800 0.820 0.800 0.820 488,000 0.8102 -1.22%
2022-03-30 0 0.820 0.810 0.820 0.790 0.820 1,598,000 1,283,280 0.8031 0.820 0.810 0.820 0.790 0.820 1,598,000 0.8031 2.50%
2022-03-29 0 0.800 0.780 0.800 0.740 0.810 1,848,000 1,423,620 0.7704 0.800 0.780 0.800 0.740 0.810 1,848,000 0.7704 2.56%
2022-03-28 0 0.780 0.770 0.780 0.690 0.820 8,436,000 6,082,900 0.7211 0.780 0.770 0.780 0.690 0.820 8,436,000 0.7211 -2.50%
2022-03-25 0 0.800 0.790 0.810 0.790 0.860 2,090,000 1,688,620 0.8080 0.800 0.790 0.810 0.790 0.860 2,090,000 0.8080 -4.76%
2022-03-24 0 0.840 0.830 0.860 0.840 0.880 452,000 386,700 0.8555 0.840 0.830 0.860 0.840 0.880 452,000 0.8555 1.20%
2022-03-23 0 0.830 0.830 0.840 0.820 0.910 2,596,000 2,220,600 0.8554 0.830 0.830 0.840 0.820 0.910 2,596,000 0.8554 0.00%
2022-03-22 0 0.830 0.830 0.840 0.790 0.840 2,482,000 2,012,600 0.8109 0.830 0.830 0.840 0.790 0.840 2,482,000 0.8109 5.06%
2022-03-21 0 0.790 0.790 0.810 0.790 0.810 372,000 297,800 0.8005 0.790 0.790 0.810 0.790 0.810 372,000 0.8005 -2.47%
2022-03-18 0 0.810 0.810 0.820 0.760 0.810 1,428,000 1,136,040 0.7955 0.810 0.810 0.820 0.760 0.810 1,428,000 0.7955 5.19%
2022-03-17 0 0.770 0.760 0.780 0.740 0.770 1,936,000 1,468,920 0.7587 0.770 0.760 0.780 0.740 0.770 1,936,000 0.7587 6.94%
2022-03-16 0 0.720 0.710 0.720 0.650 0.720 1,608,000 1,125,780 0.7001 0.720 0.710 0.720 0.650 0.720 1,608,000 0.7001 10.77%
2022-03-15 0 0.650 0.630 0.660 0.630 0.730 2,110,000 1,433,000 0.6791 0.650 0.630 0.660 0.630 0.730 2,110,000 0.6791 -8.45%
2022-03-14 0 0.710 0.710 0.720 0.710 0.760 1,034,000 753,660 0.7289 0.710 0.710 0.720 0.710 0.760 1,034,000 0.7289 -7.79%
2022-03-11 0 0.770 0.760 0.770 0.740 0.790 1,562,000 1,206,260 0.7723 0.770 0.760 0.770 0.740 0.790 1,562,000 0.7723 -1.28%
2022-03-10 0 0.780 0.780 0.790 0.760 0.820 648,000 511,380 0.7892 0.780 0.780 0.790 0.760 0.820 648,000 0.7892 -2.50%
2022-03-09 0 0.800 0.790 0.800 0.760 0.830 1,396,000 1,103,080 0.7902 0.800 0.790 0.800 0.760 0.830 1,396,000 0.7902 0.00%
2022-03-08 0 0.800 0.790 0.800 0.800 0.840 1,198,000 962,560 0.8035 0.800 0.790 0.800 0.800 0.840 1,198,000 0.8035 -4.76%
2022-03-07 0 0.840 0.820 0.840 0.790 0.850 1,648,000 1,350,400 0.8194 0.840 0.820 0.840 0.790 0.850 1,648,000 0.8194 3.70%
2022-03-04 0 0.810 0.810 0.820 0.800 0.840 2,531,000 2,054,800 0.8119 0.810 0.810 0.820 0.800 0.840 2,531,000 0.8119 -3.57%
2022-03-03 0 0.840 0.830 0.840 0.830 0.910 4,180,000 3,602,940 0.8619 0.840 0.830 0.840 0.830 0.910 4,180,000 0.8619 -4.55%
2022-03-02 0 0.880 0.870 0.880 0.820 1.000 9,912,000 9,068,060 0.9149 0.880 0.870 0.880 0.820 1.000 9,912,000 0.9149 22.22%
2022-03-01 0 0.720 0.710 0.730 0.710 0.740 644,000 465,020 0.7221 0.720 0.710 0.730 0.710 0.740 644,000 0.7221 2.86%
2022-02-28 0 0.700 0.700 0.710 0.700 0.740 1,804,000 1,280,260 0.7097 0.700 0.700 0.710 0.700 0.740 1,804,000 0.7097 -4.11%
2022-02-25 0 0.730 0.730 0.750 0.710 0.780 1,010,000 743,960 0.7366 0.730 0.730 0.750 0.710 0.780 1,010,000 0.7366 1.39%
2022-02-24 0 0.720 0.720 0.740 0.710 0.760 1,350,000 985,720 0.7302 0.720 0.720 0.740 0.710 0.760 1,350,000 0.7302 -4.00%
2022-02-23 0 0.750 0.750 0.770 0.740 0.780 1,042,000 789,700 0.7579 0.750 0.750 0.770 0.740 0.780 1,042,000 0.7579 1.35%
2022-02-22 0 0.740 0.740 0.750 0.720 0.740 764,000 559,900 0.7329 0.740 0.740 0.750 0.720 0.740 764,000 0.7329 -1.33%
2022-02-21 0 0.750 0.750 0.760 0.740 0.810 1,874,000 1,446,040 0.7716 0.750 0.750 0.760 0.740 0.810 1,874,000 0.7716 -7.41%
2022-02-18 0 0.810 0.810 0.830 0.800 0.820 170,000 137,400 0.8082 0.810 0.810 0.830 0.800 0.820 170,000 0.8082 0.00%
2022-02-17 0 0.810 0.810 0.830 0.810 0.840 470,000 382,880 0.8146 0.810 0.810 0.830 0.810 0.840 470,000 0.8146 0.00%
2022-02-16 0 0.810 0.810 0.830 0.810 0.830 360,000 293,760 0.8160 0.810 0.810 0.830 0.810 0.830 360,000 0.8160 1.25%
2022-02-15 0 0.800 0.800 0.810 0.800 0.840 314,000 257,300 0.8194 0.800 0.800 0.810 0.800 0.840 314,000 0.8194 -4.76%
2022-02-14 0 0.840 0.810 0.840 0.780 0.850 616,000 503,140 0.8168 0.840 0.810 0.840 0.780 0.850 616,000 0.8168 1.20%
2022-02-11 0 0.830 0.810 0.830 0.780 0.840 2,624,000 2,112,940 0.8052 0.830 0.810 0.830 0.780 0.840 2,624,000 0.8052 2.47%
2022-02-10 0 0.810 0.810 0.820 0.800 0.860 3,242,000 2,671,260 0.8240 0.810 0.810 0.820 0.800 0.860 3,242,000 0.8240 -5.81%
2022-02-09 0 0.860 0.840 0.860 0.830 0.870 1,582,000 1,343,600 0.8493 0.860 0.840 0.860 0.830 0.870 1,582,000 0.8493 -2.27%
2022-02-08 0 0.880 0.870 0.900 0.870 0.920 338,000 298,560 0.8833 0.880 0.870 0.900 0.870 0.920 338,000 0.8833 -2.22%
2022-02-07 0 0.900 0.880 0.910 0.900 0.920 426,000 385,940 0.9060 0.900 0.880 0.910 0.900 0.920 426,000 0.9060 0.00%
2022-02-04 0 0.900 0.870 0.910 0.860 0.900 572,000 505,720 0.8841 0.900 0.870 0.910 0.860 0.900 572,000 0.8841 2.27%
2022-01-31 0 0.880 0.880 0.890 0.870 0.900 218,000 193,660 0.8883 0.880 0.880 0.890 0.870 0.900 218,000 0.8883 1.15%
2022-01-28 0 0.870 0.870 0.880 0.800 0.890 1,348,000 1,147,980 0.8516 0.870 0.870 0.880 0.800 0.890 1,348,000 0.8516 3.57%
2022-01-27 0 0.840 0.820 0.840 0.800 0.840 660,000 532,760 0.8072 0.840 0.820 0.840 0.800 0.840 660,000 0.8072 1.20%
2022-01-26 0 0.830 0.830 0.840 0.810 0.890 1,956,000 1,634,480 0.8356 0.830 0.830 0.840 0.810 0.890 1,956,000 0.8356 0.00%
2022-01-25 0 0.830 0.830 0.850 0.830 0.900 1,910,000 1,661,620 0.8700 0.830 0.830 0.850 0.830 0.900 1,910,000 0.8700 -4.60%
2022-01-24 0 0.870 0.850 0.860 0.820 0.960 4,386,000 3,860,100 0.8801 0.870 0.850 0.860 0.820 0.960 4,386,000 0.8801 -4.40%
2022-01-21 0 0.910 0.910 0.920 0.830 0.940 4,758,000 4,268,040 0.8970 0.910 0.910 0.920 0.830 0.940 4,758,000 0.8970 7.06%
2022-01-20 0 0.850 0.840 0.860 0.780 0.860 5,053,300 4,213,534 0.8338 0.850 0.840 0.860 0.780 0.860 5,053,300 0.8338 6.25%
2022-01-19 0 0.800 0.780 0.790 0.730 0.810 5,120,000 3,936,420 0.7688 0.800 0.780 0.790 0.730 0.810 5,120,000 0.7688 8.11%
2022-01-18 0 0.740 0.720 0.740 0.710 0.760 4,034,000 2,930,100 0.7264 0.740 0.720 0.740 0.710 0.760 4,034,000 0.7264 2.78%
2022-01-17 0 0.720 0.710 0.720 0.690 0.750 2,064,000 1,484,860 0.7194 0.720 0.710 0.720 0.690 0.750 2,064,000 0.7194 5.88%
2022-01-14 0 0.680 0.680 0.710 0.650 0.740 3,142,000 2,208,680 0.7030 0.680 0.680 0.710 0.650 0.740 3,142,000 0.7030 -5.56%
2022-01-13 0 0.720 0.700 0.720 0.670 0.790 4,842,000 3,433,860 0.7092 0.720 0.700 0.720 0.670 0.790 4,842,000 0.7092 -2.70%
2022-01-12 0 0.740 0.740 0.750 0.730 0.800 7,348,024 5,467,177 0.7440 0.740 0.740 0.750 0.730 0.800 7,348,024 0.7440 -5.13%
2022-01-11 0 0.780 0.770 0.780 0.700 0.930 21,448,000 16,493,780 0.7690 0.780 0.770 0.780 0.700 0.930 21,448,000 0.7690 -14.29%
2022-01-10 0 0.910 0.910 0.920 0.890 0.960 2,650,000 2,403,180 0.9069 0.910 0.910 0.920 0.890 0.960 2,650,000 0.9069 -5.21%
2022-01-07 0 0.960 0.940 0.960 0.950 1.000 554,000 530,940 0.9584 0.960 0.940 0.960 0.950 1.000 554,000 0.9584 -2.04%
2022-01-06 0 0.980 0.960 0.980 0.960 1.020 1,012,000 991,920 0.9802 0.980 0.960 0.980 0.960 1.020 1,012,000 0.9802 -2.00%
2022-01-05 0 1.000 0.990 1.020 0.990 1.030 750,000 756,940 1.0093 1.000 0.990 1.020 0.990 1.030 750,000 1.0093 2.04%
2022-01-04 0 0.980 0.980 1.000 0.970 1.000 586,000 577,120 0.9848 0.980 0.980 1.000 0.970 1.000 586,000 0.9848 -2.97%
2022-01-03 0 1.010 1.010 1.020 0.990 1.060 1,676,000 1,693,600 1.0105 1.010 1.010 1.020 0.990 1.060 1,676,000 1.0105 -5.61%
2021-12-31 0 1.070 1.030 1.070 1.020 1.120 3,240,000 3,453,500 1.0659 1.070 1.030 1.070 1.020 1.120 3,240,000 1.0659 3.88%
2021-12-30 0 1.030 0.990 1.030 1.000 1.040 398,000 400,840 1.0071 1.030 0.990 1.030 1.000 1.040 398,000 1.0071 0.00%
2021-12-29 0 1.030 1.010 1.030 0.950 1.040 1,076,000 1,098,240 1.0207 1.030 1.010 1.030 0.950 1.040 1,076,000 1.0207 4.04%
2021-12-28 0 0.990 0.970 0.990 0.940 1.060 3,836,000 3,740,720 0.9752 0.990 0.970 0.990 0.940 1.060 3,836,000 0.9752 -6.60%
2021-12-24 0 1.060 1.040 1.060 1.040 1.060 114,000 119,180 1.0454 1.060 1.040 1.060 1.040 1.060 114,000 1.0454 1.92%
2021-12-23 0 1.040 1.030 1.040 1.020 1.070 1,310,000 1,373,540 1.0485 1.040 1.030 1.040 1.020 1.070 1,310,000 1.0485 -3.70%
2021-12-22 0 1.080 1.070 1.080 1.060 1.090 1,368,000 1,474,460 1.0778 1.080 1.070 1.080 1.060 1.090 1,368,000 1.0778 0.93%
2021-12-21 0 1.070 1.070 1.090 1.060 1.150 1,998,000 2,213,160 1.1077 1.070 1.070 1.090 1.060 1.150 1,998,000 1.1077 -6.96%
2021-12-20 0 1.150 1.140 1.150 1.110 1.240 3,554,000 4,146,580 1.1667 1.150 1.140 1.150 1.110 1.240 3,554,000 1.1667 -1.71%
2021-12-17 0 1.170 1.160 1.170 1.100 1.180 2,020,000 2,305,500 1.1413 1.170 1.160 1.170 1.100 1.180 2,020,000 1.1413 3.54%
2021-12-16 0 1.130 1.100 1.130 1.050 1.130 3,502,000 3,777,960 1.0788 1.130 1.100 1.130 1.050 1.130 3,502,000 1.0788 3.67%
2021-12-15 0 1.090 1.070 1.090 1.070 1.120 2,560,000 2,793,640 1.0913 1.090 1.070 1.090 1.070 1.120 2,560,000 1.0913 0.00%
2021-12-14 0 1.090 1.070 1.090 1.050 1.130 1,878,000 2,035,040 1.0836 1.090 1.070 1.090 1.050 1.130 1,878,000 1.0836 0.00%
2021-12-13 0 1.090 1.080 1.090 1.050 1.100 2,382,000 2,533,040 1.0634 1.090 1.080 1.090 1.050 1.100 2,382,000 1.0634 0.00%
2021-12-10 0 1.090 1.070 1.090 1.030 1.100 2,738,024 2,941,864 1.0744 1.090 1.070 1.090 1.030 1.100 2,738,024 1.0744 2.83%
2021-12-09 0 1.060 1.050 1.060 1.020 1.090 1,866,000 1,975,240 1.0585 1.060 1.050 1.060 1.020 1.090 1,866,000 1.0585 2.91%
2021-12-08 0 1.030 1.020 1.040 1.030 1.110 3,214,000 3,375,060 1.0501 1.030 1.020 1.040 1.030 1.110 3,214,000 1.0501 -2.83%
2021-12-07 0 1.060 1.060 1.070 0.910 1.080 9,076,000 9,174,260 1.0108 1.060 1.060 1.070 0.910 1.080 9,076,000 1.0108 11.58%
2021-12-06 0 0.950 0.950 0.970 0.790 1.120 34,334,400 30,961,656 0.9018 0.950 0.950 0.970 0.790 1.120 34,334,400 0.9018 -22.76%
2021-12-03 0 1.230 1.220 1.230 1.210 1.370 5,313,600 6,634,968 1.2487 1.230 1.220 1.230 1.210 1.370 5,313,600 1.2487 -5.38%
2021-12-02 0 1.300 1.300 1.310 1.180 1.340 9,218,000 11,787,380 1.2787 1.300 1.300 1.310 1.180 1.340 9,218,000 1.2787 13.04%
2021-12-01 0 1.150 1.150 1.180 1.140 1.180 450,000 519,160 1.1537 1.150 1.150 1.180 1.140 1.180 450,000 1.1537 0.88%
2021-11-30 0 1.140 1.130 1.140 1.110 1.240 2,268,000 2,666,400 1.1757 1.140 1.130 1.140 1.110 1.240 2,268,000 1.1757 -0.87%
2021-11-29 0 1.150 1.130 1.150 1.130 1.180 750,000 858,280 1.1444 1.150 1.130 1.150 1.130 1.180 750,000 1.1444 -0.86%
2021-11-26 0 1.160 1.140 1.160 1.140 1.190 1,072,000 1,245,280 1.1616 1.160 1.140 1.160 1.140 1.190 1,072,000 1.1616 -0.85%
2021-11-25 0 1.170 1.170 1.180 1.150 1.200 674,000 788,880 1.1704 1.170 1.170 1.180 1.150 1.200 674,000 1.1704 -4.10%
2021-11-24 0 1.220 1.190 1.220 1.180 1.230 781,500 939,330 1.2020 1.220 1.190 1.220 1.180 1.230 781,500 1.2020 0.00%
2021-11-23 0 1.220 1.220 1.250 1.200 1.290 3,128,000 3,861,040 1.2343 1.220 1.220 1.250 1.200 1.290 3,128,000 1.2343 -3.17%
2021-11-22 0 1.260 1.260 1.290 1.140 1.330 7,130,000 8,998,360 1.2620 1.260 1.260 1.290 1.140 1.330 7,130,000 1.2620 7.69%
2021-11-19 0 1.170 1.160 1.170 1.130 1.170 974,000 1,118,780 1.1486 1.170 1.160 1.170 1.130 1.170 974,000 1.1486 0.00%
2021-11-18 0 1.170 1.150 1.170 1.150 1.180 668,000 773,020 1.1572 1.170 1.150 1.170 1.150 1.180 668,000 1.1572 0.86%
2021-11-17 0 1.160 1.160 1.170 1.140 1.190 1,032,000 1,197,100 1.1600 1.160 1.160 1.170 1.140 1.190 1,032,000 1.1600 0.87%
2021-11-16 0 1.150 1.130 1.150 1.120 1.160 1,798,000 2,051,660 1.1411 1.150 1.130 1.150 1.120 1.160 1,798,000 1.1411 -0.86%
2021-11-15 0 1.160 1.150 1.160 1.090 1.160 1,686,000 1,913,080 1.1347 1.160 1.150 1.160 1.090 1.160 1,686,000 1.1347 1.75%
2021-11-12 0 1.140 1.100 1.140 1.050 1.140 4,500,000 4,907,240 1.0905 1.140 1.100 1.140 1.050 1.140 4,500,000 1.0905 -1.72%
2021-11-11 0 1.160 1.140 1.160 1.120 1.160 778,000 884,240 1.1366 1.160 1.140 1.160 1.120 1.160 778,000 1.1366 0.00%
2021-11-10 0 1.160 1.150 1.160 1.120 1.200 1,453,500 1,682,505 1.1576 1.160 1.150 1.160 1.120 1.200 1,453,500 1.1576 -3.33%
2021-11-09 0 1.200 1.200 1.210 1.140 1.250 7,002,000 8,461,300 1.2084 1.200 1.200 1.210 1.140 1.250 7,002,000 1.2084 7.14%
2021-11-08 0 1.120 1.120 1.130 1.020 1.210 6,602,000 7,517,580 1.1387 1.120 1.120 1.130 1.020 1.210 6,602,000 1.1387 12.00%
2021-11-05 0 1.000 0.980 1.000 0.980 1.040 2,892,000 2,897,000 1.0017 1.000 0.980 1.000 0.980 1.040 2,892,000 1.0017 -6.54%
2021-11-04 0 1.070 1.050 1.070 1.010 1.080 1,228,000 1,279,480 1.0419 1.070 1.050 1.070 1.010 1.080 1,228,000 1.0419 5.94%
2021-11-03 0 1.010 0.990 1.010 0.980 1.020 590,000 588,740 0.9979 1.010 0.990 1.010 0.980 1.020 590,000 0.9979 0.00%
2021-11-02 0 1.010 1.000 1.010 0.950 1.040 1,462,000 1,455,500 0.9956 1.010 1.000 1.010 0.950 1.040 1,462,000 0.9956 0.00%
2021-11-01 0 1.010 0.970 1.010 0.900 1.090 6,755,820 6,719,792 0.9947 1.010 0.970 1.010 0.900 1.090 6,755,820 0.9947 -7.34%
2021-10-29 0 1.090 1.080 1.090 1.060 1.140 3,534,000 3,880,960 1.0982 1.090 1.080 1.090 1.060 1.140 3,534,000 1.0982 -4.39%
2021-10-28 0 1.140 1.140 1.150 1.130 1.180 2,376,000 2,735,640 1.1514 1.140 1.140 1.150 1.130 1.180 2,376,000 1.1514 -4.20%
2021-10-27 0 1.190 1.180 1.190 1.160 1.220 1,186,000 1,391,620 1.1734 1.190 1.180 1.190 1.160 1.220 1,186,000 1.1734 -2.46%
2021-10-26 0 1.220 1.200 1.220 1.170 1.240 1,608,000 1,936,020 1.2040 1.220 1.200 1.220 1.170 1.240 1,608,000 1.2040 4.27%
2021-10-25 0 1.170 1.160 1.170 1.150 1.230 4,492,000 5,296,020 1.1790 1.170 1.160 1.170 1.150 1.230 4,492,000 1.1790 -6.40%
2021-10-22 0 1.250 1.240 1.250 1.230 1.270 2,438,000 3,047,740 1.2501 1.250 1.240 1.250 1.230 1.270 2,438,000 1.2501 -2.34%
2021-10-21 0 1.280 1.250 1.280 1.240 1.280 2,500,000 3,152,280 1.2609 1.280 1.250 1.280 1.240 1.280 2,500,000 1.2609 -0.78%
2021-10-20 0 1.290 1.260 1.290 1.250 1.320 1,694,000 2,176,560 1.2849 1.290 1.260 1.290 1.250 1.320 1,694,000 1.2849 0.78%
2021-10-19 0 1.280 1.260 1.280 1.220 1.290 2,768,000 3,479,740 1.2571 1.280 1.260 1.280 1.220 1.290 2,768,000 1.2571 0.00%
2021-10-18 0 1.280 1.250 1.280 1.200 1.310 4,710,000 5,974,560 1.2685 1.280 1.250 1.280 1.200 1.310 4,710,000 1.2685 7.56%
2021-10-15 0 1.190 1.190 1.200 1.150 1.210 3,242,000 3,802,196 1.1728 1.190 1.190 1.200 1.150 1.210 3,242,000 1.1728 1.71%
2021-10-12 0 1.170 1.160 1.170 1.160 1.210 1,216,000 1,437,780 1.1824 1.170 1.160 1.170 1.160 1.210 1,216,000 1.1824 -0.85%
2021-10-11 0 1.180 1.180 1.220 1.170 1.250 1,699,507 2,046,348 1.2041 1.180 1.180 1.220 1.170 1.250 1,699,507 1.2041 -1.67%
2021-10-08 0 1.200 1.200 1.210 1.190 1.260 2,668,000 3,232,160 1.2115 1.200 1.200 1.210 1.190 1.260 2,668,000 1.2115 -4.00%
2021-10-07 0 1.250 1.250 1.270 1.240 1.290 1,742,000 2,196,840 1.2611 1.250 1.250 1.270 1.240 1.290 1,742,000 1.2611 -0.79%
2021-10-06 0 1.260 1.260 1.300 1.190 1.320 5,512,000 6,888,480 1.2497 1.260 1.260 1.300 1.190 1.320 5,512,000 1.2497 5.88%
2021-10-05 0 1.190 1.180 1.190 1.150 1.240 1,678,000 1,994,280 1.1885 1.190 1.180 1.190 1.150 1.240 1,678,000 1.1885 2.59%
2021-10-04 0 1.160 1.160 1.170 1.140 1.260 4,354,000 5,129,540 1.1781 1.160 1.160 1.170 1.140 1.260 4,354,000 1.1781 -9.38%
2021-09-30 0 1.280 1.240 1.280 1.200 1.300 2,060,000 2,571,080 1.2481 1.280 1.240 1.280 1.200 1.300 2,060,000 1.2481 0.79%
2021-09-29 0 1.270 1.270 1.300 1.260 1.340 3,562,000 4,622,020 1.2976 1.270 1.270 1.300 1.260 1.340 3,562,000 1.2976 0.79%
2021-09-28 0 1.260 1.260 1.270 1.250 1.330 3,206,000 4,115,260 1.2836 1.260 1.260 1.270 1.250 1.330 3,206,000 1.2836 -2.33%
2021-09-27 0 1.290 1.270 1.300 1.200 1.480 10,758,000 13,905,420 1.2926 1.290 1.270 1.300 1.200 1.480 10,758,000 1.2926 -10.42%
2021-09-24 0 1.440 1.440 1.450 1.420 1.550 11,834,000 17,318,460 1.4634 1.440 1.440 1.450 1.420 1.550 11,834,000 1.4634 -8.28%
2021-09-23 0 1.570 1.560 1.570 1.450 1.570 8,372,000 12,614,260 1.5067 1.570 1.560 1.570 1.450 1.570 8,372,000 1.5067 2.61%
2021-09-21 0 1.530 1.510 1.530 1.430 1.570 8,028,000 11,908,000 1.4833 1.530 1.510 1.530 1.430 1.570 8,028,000 1.4833 0.66%
2021-09-20 0 1.520 1.500 1.520 1.450 1.590 7,120,000 10,835,320 1.5218 1.520 1.500 1.520 1.450 1.590 7,120,000 1.5218 -1.30%
2021-09-17 0 1.540 1.520 1.540 1.420 1.630 21,634,000 32,768,560 1.5147 1.540 1.520 1.540 1.420 1.630 21,634,000 1.5147 -5.52%
2021-09-16 0 1.630 1.620 1.630 1.330 1.650 54,274,000 82,600,400 1.5219 1.630 1.620 1.630 1.330 1.650 54,274,000 1.5219 21.64%
2021-09-15 0 1.340 1.330 1.340 1.120 1.340 19,256,000 24,192,160 1.2563 1.340 1.330 1.340 1.120 1.340 19,256,000 1.2563 22.94%
2021-09-14 0 1.090 1.090 1.110 1.090 1.190 4,276,000 4,803,140 1.1233 1.090 1.090 1.110 1.090 1.190 4,276,000 1.1233 -4.39%
2021-09-13 0 1.140 1.130 1.140 1.140 1.310 19,576,000 24,295,980 1.2411 1.140 1.130 1.140 1.140 1.310 19,576,000 1.2411 -6.56%
2021-09-10 0 1.220 1.220 1.230 1.140 1.230 5,498,000 6,547,380 1.1909 1.220 1.220 1.230 1.140 1.230 5,498,000 1.1909 5.17%
2021-09-09 0 1.160 1.160 1.180 1.050 1.240 7,857,500 9,182,105 1.1686 1.160 1.160 1.180 1.050 1.240 7,857,500 1.1686 5.45%
2021-09-08 0 1.100 1.080 1.100 1.070 1.160 6,440,000 7,198,260 1.1177 1.100 1.080 1.100 1.070 1.160 6,440,000 1.1177 -7.56%
2021-09-07 0 1.190 1.180 1.200 1.120 1.290 25,102,000 30,425,700 1.2121 1.190 1.180 1.200 1.120 1.290 25,102,000 1.2121 3.48%
2021-09-06 0 1.150 1.150 1.160 0.920 1.200 29,344,747 31,389,747 1.0697 1.150 1.150 1.160 0.920 1.200 29,344,747 1.0697 26.37%
2021-09-03 0 0.910 0.900 0.910 0.880 0.920 2,128,048 1,919,441 0.9020 0.910 0.900 0.910 0.880 0.920 2,128,048 0.9020 2.25%
2021-09-02 0 0.890 0.890 0.900 0.880 0.950 3,522,000 3,200,400 0.9087 0.890 0.890 0.900 0.880 0.950 3,522,000 0.9087 -3.26%
2021-09-01 0 0.920 0.900 0.920 0.890 0.930 1,430,097 1,298,184 0.9078 0.920 0.900 0.920 0.890 0.930 1,430,097 0.9078 4.55%
2021-08-31 0 0.880 0.860 0.880 0.870 0.900 515,000 453,570 0.8807 0.880 0.860 0.880 0.870 0.900 515,000 0.8807 -2.22%
2021-08-30 0 0.900 0.860 0.900 0.840 0.900 2,692,000 2,330,640 0.8658 0.900 0.860 0.900 0.840 0.900 2,692,000 0.8658 1.12%
2021-08-27 0 0.890 0.890 0.900 0.850 0.950 3,730,000 3,281,700 0.8798 0.890 0.890 0.900 0.850 0.950 3,730,000 0.8798 -6.32%
2021-08-26 0 0.950 0.940 0.950 0.900 0.980 3,820,000 3,590,680 0.9400 0.950 0.940 0.950 0.900 0.980 3,820,000 0.9400 5.56%
2021-08-25 0 0.900 0.900 0.920 0.770 0.910 4,114,000 3,438,660 0.8358 0.900 0.900 0.920 0.770 0.910 4,114,000 0.8358 9.76%
2021-08-24 0 0.820 0.790 0.820 0.790 0.840 766,000 624,840 0.8157 0.820 0.790 0.820 0.790 0.840 766,000 0.8157 1.23%
2021-08-23 0 0.810 0.810 0.830 0.790 0.850 920,000 745,220 0.8100 0.810 0.810 0.830 0.790 0.850 920,000 0.8100 2.53%
2021-08-20 0 0.790 0.790 0.800 0.760 0.850 2,924,000 2,306,640 0.7889 0.790 0.790 0.800 0.760 0.850 2,924,000 0.7889 -1.25%
2021-08-19 0 0.800 0.800 0.810 0.800 0.860 2,206,000 1,816,480 0.8234 0.800 0.800 0.810 0.800 0.860 2,206,000 0.8234 -8.05%
2021-08-18 0 0.870 0.860 0.880 0.850 0.880 1,084,000 936,340 0.8638 0.870 0.860 0.880 0.850 0.880 1,084,000 0.8638 -2.25%
2021-08-17 0 0.890 0.860 0.890 0.850 0.890 872,500 756,560 0.8671 0.890 0.860 0.890 0.850 0.890 872,500 0.8671 -1.11%
2021-08-16 0 0.900 0.870 0.900 0.850 0.920 1,710,000 1,495,800 0.8747 0.900 0.870 0.900 0.850 0.920 1,710,000 0.8747 -2.17%
2021-08-13 0 0.920 0.910 0.920 0.850 0.920 1,578,000 1,377,080 0.8727 0.920 0.910 0.920 0.850 0.920 1,578,000 0.8727 4.55%
2021-08-12 0 0.880 0.880 0.890 0.850 0.890 1,892,000 1,643,340 0.8686 0.880 0.880 0.890 0.850 0.890 1,892,000 0.8686 1.15%
2021-08-11 0 0.870 0.870 0.880 0.870 0.920 648,000 579,800 0.8948 0.870 0.870 0.880 0.870 0.920 648,000 0.8948 -4.40%
2021-08-10 0 0.910 0.910 0.930 0.840 0.930 2,369,866 2,124,023 0.8963 0.910 0.910 0.930 0.840 0.930 2,369,866 0.8963 4.60%
2021-08-09 0 0.870 0.860 0.880 0.810 0.890 3,096,000 2,663,740 0.8604 0.870 0.860 0.880 0.810 0.890 3,096,000 0.8604 10.13%
2021-08-06 0 0.790 0.790 0.800 0.790 0.880 4,708,000 3,883,600 0.8249 0.790 0.790 0.800 0.790 0.880 4,708,000 0.8249 -10.23%
2021-08-05 0 0.880 0.870 0.880 0.850 0.930 4,562,000 3,992,140 0.8751 0.880 0.870 0.880 0.850 0.930 4,562,000 0.8751 -5.38%
2021-08-04 0 0.930 0.920 0.930 0.900 0.980 3,958,000 3,732,600 0.9431 0.930 0.920 0.930 0.900 0.980 3,958,000 0.9431 2.20%
2021-08-03 0 0.910 0.900 0.910 0.880 0.940 2,900,000 2,632,860 0.9079 0.910 0.900 0.910 0.880 0.940 2,900,000 0.9079 3.41%
2021-08-02 0 0.880 0.880 0.910 0.860 0.950 5,240,000 4,684,940 0.8941 0.880 0.880 0.910 0.860 0.950 5,240,000 0.8941 -3.30%
2021-07-30 0 0.910 0.910 0.920 0.890 1.020 6,952,000 6,438,420 0.9261 0.910 0.910 0.920 0.890 1.020 6,952,000 0.9261 -8.08%
2021-07-29 0 0.990 0.990 1.010 0.970 1.250 23,290,000 25,703,120 1.1036 0.990 0.990 1.010 0.970 1.250 23,290,000 1.1036 -4.81%
2021-07-28 0 1.040 1.040 1.050 0.860 1.040 20,906,100 20,257,930 0.9690 1.040 1.040 1.050 0.860 1.040 20,906,100 0.9690 38.67%
2021-07-27 0 0.750 0.750 0.760 0.710 0.780 2,322,000 1,741,380 0.7499 0.750 0.750 0.760 0.710 0.780 2,322,000 0.7499 4.17%
2021-07-26 0 0.720 0.710 0.720 0.710 0.780 2,838,100 2,078,878 0.7325 0.720 0.710 0.720 0.710 0.780 2,838,100 0.7325 -6.49%
2021-07-23 0 0.770 0.740 0.770 0.700 0.850 5,822,000 4,454,680 0.7651 0.770 0.740 0.770 0.700 0.850 5,822,000 0.7651 -9.41%
2021-07-22 0 0.850 0.840 0.850 0.830 0.880 1,616,600 1,381,100 0.8543 0.850 0.840 0.850 0.830 0.880 1,616,600 0.8543 -1.16%
2021-07-21 0 0.860 0.850 0.860 0.810 0.900 1,888,100 1,610,986 0.8532 0.860 0.850 0.860 0.810 0.900 1,888,100 0.8532 6.17%
2021-07-20 0 0.810 0.780 0.810 0.780 0.830 2,567,900 2,043,194 0.7957 0.810 0.780 0.810 0.780 0.830 2,567,900 0.7957 -4.71%
2021-07-19 0 0.850 0.830 0.850 0.820 0.920 3,180,000 2,728,840 0.8581 0.850 0.830 0.850 0.820 0.920 3,180,000 0.8581 -5.56%
2021-07-16 0 0.900 0.890 0.900 0.890 0.940 1,634,000 1,497,900 0.9167 0.900 0.890 0.900 0.890 0.940 1,634,000 0.9167 -1.10%
2021-07-15 0 0.910 0.900 0.910 0.900 0.970 5,780,121 5,350,332 0.9256 0.910 0.900 0.910 0.900 0.970 5,780,121 0.9256 -6.19%
2021-07-14 0 0.970 0.950 0.970 0.940 1.030 2,432,115 2,384,912 0.9806 0.970 0.950 0.970 0.940 1.030 2,432,115 0.9806 -3.00%
2021-07-13 0 1.000 1.000 1.010 0.960 1.040 2,126,000 2,145,040 1.0090 1.000 1.000 1.010 0.960 1.040 2,126,000 1.0090 2.04%
2021-07-12 0 0.980 0.960 0.980 0.910 1.010 2,366,000 2,248,480 0.9503 0.980 0.960 0.980 0.910 1.010 2,366,000 0.9503 0.00%
2021-07-09 0 0.980 0.970 0.980 0.940 1.020 2,288,180 2,208,540 0.9652 0.980 0.970 0.980 0.940 1.020 2,288,180 0.9652 -1.01%
2021-07-08 0 0.990 0.960 0.990 0.950 1.060 3,486,000 3,441,080 0.9871 0.990 0.960 0.990 0.950 1.060 3,486,000 0.9871 -4.81%
2021-07-07 0 1.040 1.030 1.040 0.970 1.080 5,033,725 5,171,439 1.0274 1.040 1.030 1.040 0.970 1.080 5,033,725 1.0274 0.97%
2021-07-06 0 1.030 1.010 1.030 0.870 1.040 5,640,000 5,497,680 0.9748 1.030 1.010 1.030 0.870 1.040 5,640,000 0.9748 15.73%
2021-07-05 0 0.890 0.880 0.890 0.830 0.940 6,174,000 5,386,500 0.8724 0.890 0.880 0.890 0.830 0.940 6,174,000 0.8724 -1.11%
2021-07-02 0 0.900 0.880 0.900 0.840 0.950 5,856,000 5,231,520 0.8934 0.900 0.880 0.900 0.840 0.950 5,856,000 0.8934 0.00%
2021-06-30 0 0.900 0.900 0.910 0.870 0.980 5,208,068 4,733,086 0.9088 0.900 0.900 0.910 0.870 0.980 5,208,068 0.9088 -6.25%
2021-06-29 0 0.960 0.940 0.960 0.900 1.050 7,398,000 7,156,720 0.9674 0.960 0.940 0.960 0.900 1.050 7,398,000 0.9674 -4.00%
2021-06-28 0 1.000 1.000 1.010 0.860 1.050 10,093,500 9,511,675 0.9424 1.000 1.000 1.010 0.860 1.050 10,093,500 0.9424 5.26%
2021-06-25 0 0.950 0.940 0.950 0.830 0.990 13,900,000 12,720,840 0.9152 0.950 0.940 0.950 0.830 0.990 13,900,000 0.9152 7.95%
2021-06-24 0 0.880 0.870 0.880 0.660 0.900 27,854,000 22,226,140 0.7980 0.880 0.870 0.880 0.660 0.900 27,854,000 0.7980 27.54%
2021-06-23 0 0.690 0.680 0.690 0.650 0.730 7,306,000 5,020,060 0.6871 0.690 0.680 0.690 0.650 0.730 7,306,000 0.6871 -2.82%
2021-06-22 0 0.710 0.700 0.710 0.620 0.720 19,186,000 13,178,160 0.6869 0.710 0.700 0.710 0.620 0.720 19,186,000 0.6869 18.33%
2021-06-21 0 0.600 0.600 0.620 0.510 0.650 11,018,000 6,560,340 0.5954 0.600 0.600 0.620 0.510 0.650 11,018,000 0.5954 11.11%
2021-06-18 0 0.540 0.520 0.540 0.520 0.550 2,682,000 1,428,640 0.5327 0.540 0.520 0.540 0.520 0.550 2,682,000 0.5327 3.85%
2021-06-17 0 0.520 0.520 0.530 0.500 0.550 3,768,000 1,995,680 0.5296 0.520 0.520 0.530 0.500 0.550 3,768,000 0.5296 4.00%
2021-06-16 0 0.500 0.500 0.520 0.490 0.520 1,650,000 834,600 0.5058 0.500 0.500 0.520 0.490 0.520 1,650,000 0.5058 -3.85%
2021-06-15 0 0.520 0.500 0.520 0.440 0.520 5,958,000 2,868,460 0.4814 0.520 0.500 0.520 0.440 0.520 5,958,000 0.4814 4.00%
2021-06-11 0 0.500 0.500 0.510 0.495 0.510 428,000 214,910 0.5021 0.500 0.500 0.510 0.495 0.510 428,000 0.5021 3.09%
2021-06-10 0 0.485 0.485 0.500 0.480 0.510 862,000 423,520 0.4913 0.485 0.485 0.500 0.480 0.510 862,000 0.4913 -2.02%
2021-06-09 0 0.495 0.490 0.495 0.485 0.510 522,000 257,730 0.4937 0.495 0.490 0.495 0.485 0.510 522,000 0.4937 0.00%
2021-06-08 0 0.495 0.490 0.495 0.480 0.520 1,694,000 834,120 0.4924 0.495 0.490 0.495 0.480 0.520 1,694,000 0.4924 -1.00%
2021-06-07 0 0.500 0.500 0.510 0.495 0.530 2,848,000 1,447,850 0.5084 0.500 0.500 0.510 0.495 0.530 2,848,000 0.5084 -1.96%
2021-06-04 0 0.510 0.510 0.520 0.490 0.520 1,570,000 784,930 0.5000 0.510 0.510 0.520 0.490 0.520 1,570,000 0.5000 3.03%
2021-06-03 0 0.495 0.495 0.510 0.495 0.510 1,968,000 993,800 0.5050 0.495 0.495 0.510 0.495 0.510 1,968,000 0.5050 -2.94%
2021-06-02 0 0.510 0.510 0.520 0.500 0.540 5,362,000 2,742,320 0.5114 0.510 0.510 0.520 0.500 0.540 5,362,000 0.5114 0.00%
2021-06-01 0 0.510 0.490 0.510 0.490 0.520 948,000 474,240 0.5003 0.510 0.490 0.510 0.490 0.520 948,000 0.5003 0.00%
2021-05-31 0 0.510 0.500 0.510 0.500 0.530 2,268,000 1,146,280 0.5054 0.510 0.500 0.510 0.500 0.530 2,268,000 0.5054 2.00%
2021-05-28 0 0.500 0.485 0.500 0.460 0.500 2,390,000 1,172,370 0.4905 0.500 0.485 0.500 0.460 0.500 2,390,000 0.4905 5.26%
2021-05-27 0 0.475 0.470 0.475 0.475 0.495 1,364,000 650,950 0.4772 0.475 0.470 0.475 0.475 0.495 1,364,000 0.4772 -1.04%
2021-05-26 0 0.480 0.475 0.485 0.480 0.495 2,206,000 1,062,500 0.4816 0.480 0.475 0.485 0.480 0.495 2,206,000 0.4816 -1.03%
2021-05-25 0 0.485 0.485 0.490 0.485 0.510 1,298,000 640,980 0.4938 0.485 0.485 0.490 0.485 0.510 1,298,000 0.4938 -2.02%
2021-05-24 0 0.495 0.485 0.495 0.480 0.500 3,110,000 1,526,840 0.4909 0.495 0.485 0.495 0.480 0.500 3,110,000 0.4909 -1.00%
2021-05-21 0 0.500 0.500 0.520 0.495 0.550 6,509,201 3,384,632 0.5200 0.500 0.500 0.520 0.495 0.550 6,509,201 0.5200 -1.96%
2021-05-20 0 0.510 0.495 0.510 0.460 0.510 3,330,000 1,594,330 0.4788 0.510 0.495 0.510 0.460 0.510 3,330,000 0.4788 6.25%
2021-05-18 0 0.480 0.480 0.485 0.465 0.495 2,710,000 1,291,630 0.4766 0.480 0.480 0.485 0.465 0.495 2,710,000 0.4766 -5.88%
2021-05-17 0 0.510 0.495 0.510 0.465 0.540 10,644,000 5,236,100 0.4919 0.510 0.495 0.510 0.465 0.540 10,644,000 0.4919 -3.77%
2021-05-14 0 0.530 0.520 0.530 0.440 0.670 41,238,000 23,156,980 0.5615 0.530 0.520 0.530 0.440 0.670 41,238,000 0.5615 29.27%
2021-05-13 0 0.410 0.395 0.410 0.390 0.425 2,083,000 852,395 0.4092 0.410 0.395 0.410 0.390 0.425 2,083,000 0.4092 2.50%
2021-05-12 0 0.400 0.390 0.400 0.385 0.410 2,138,000 847,910 0.3966 0.400 0.390 0.400 0.385 0.410 2,138,000 0.3966 3.90%
2021-05-11 0 0.385 0.385 0.395 0.385 0.390 1,552,000 598,680 0.3857 0.385 0.385 0.395 0.385 0.390 1,552,000 0.3857 -1.28%
2021-05-10 0 0.390 0.385 0.390 0.370 0.395 2,326,000 895,350 0.3849 0.390 0.385 0.390 0.370 0.395 2,326,000 0.3849 0.00%
2021-05-07 0 0.390 0.380 0.390 0.370 0.415 4,337,000 1,729,615 0.3988 0.390 0.380 0.390 0.370 0.415 4,337,000 0.3988 0.00%
2021-05-06 0 0.390 0.385 0.390 0.385 0.425 1,910,000 771,520 0.4039 0.390 0.385 0.390 0.385 0.425 1,910,000 0.4039 -1.27%
2021-05-05 0 0.395 0.385 0.395 0.385 0.420 1,174,000 464,430 0.3956 0.395 0.385 0.395 0.385 0.420 1,174,000 0.3956 -2.47%
2021-05-04 0 0.405 0.405 0.410 0.360 0.410 2,876,000 1,128,330 0.3923 0.405 0.405 0.410 0.360 0.410 2,876,000 0.3923 5.19%
2021-05-03 0 0.385 0.375 0.385 0.370 0.430 2,018,200 783,035 0.3880 0.385 0.375 0.385 0.370 0.430 2,018,200 0.3880 -7.23%
2021-04-30 0 0.415 0.415 0.420 0.410 0.460 2,112,000 910,190 0.4310 0.415 0.415 0.420 0.410 0.460 2,112,000 0.4310 -3.49%
2021-04-29 0 0.430 0.415 0.430 0.405 0.475 4,516,000 1,944,940 0.4307 0.430 0.415 0.430 0.405 0.475 4,516,000 0.4307 1.18%
2021-04-28 0 0.425 0.420 0.430 0.330 0.450 8,744,000 3,503,690 0.4007 0.425 0.420 0.430 0.330 0.450 8,744,000 0.4007 34.92%
2021-04-27 0 0.315 0.315 0.330 0.305 0.315 1,580,000 494,970 0.3133 0.315 0.315 0.330 0.305 0.315 1,580,000 0.3133 1.61%
2021-04-26 0 0.310 0.300 0.310 0.295 0.335 1,962,000 596,840 0.3042 0.310 0.300 0.310 0.295 0.335 1,962,000 0.3042 -4.62%
2021-04-23 0 0.325 0.315 0.325 0.315 0.335 406,000 131,610 0.3242 0.325 0.315 0.325 0.315 0.335 406,000 0.3242 -5.80%
2021-04-22 0 0.345 0.325 0.345 0.325 0.350 1,088,000 362,710 0.3334 0.345 0.325 0.345 0.325 0.350 1,088,000 0.3334 2.99%
2021-04-21 0 0.335 0.305 0.335 0.325 0.335 148,000 49,460 0.3342 0.335 0.305 0.335 0.325 0.335 148,000 0.3342 4.69%
2021-04-20 0 0.320 0.305 0.325 0.320 0.325 8,000 2,580 0.3225 0.320 0.305 0.325 0.320 0.325 8,000 0.3225 1.59%
2021-04-19 0 0.315 0.315 0.325 0.315 0.325 169,400 53,791 0.3175 0.315 0.315 0.325 0.315 0.325 169,400 0.3175 -3.08%
2021-04-16 0 0.325 0.325 0.330 0.310 0.325 482,000 154,270 0.3201 0.325 0.325 0.330 0.310 0.325 482,000 0.3201 10.17%
2021-04-15 0 0.295 0.295 0.305 0.290 0.330 3,788,000 1,159,390 0.3061 0.295 0.295 0.305 0.290 0.330 3,788,000 0.3061 -10.61%
2021-04-14 0 0.330 0.330 0.340 0.325 0.355 778,000 256,380 0.3295 0.330 0.330 0.340 0.325 0.355 778,000 0.3295 3.13%
2021-04-13 0 0.320 0.310 0.325 0.310 0.340 1,392,000 446,090 0.3205 0.320 0.310 0.325 0.310 0.340 1,392,000 0.3205 -8.57%
2021-04-12 0 0.350 0.335 0.355 0.335 0.375 396,000 135,230 0.3415 0.350 0.335 0.355 0.335 0.375 396,000 0.3415 -2.78%
2021-04-09 0 0.360 0.350 0.360 0.335 0.390 448,000 163,030 0.3639 0.360 0.350 0.360 0.335 0.390 448,000 0.3639 2.86%
2021-04-08 0 0.350 0.350 0.360 0.340 0.355 328,000 115,030 0.3507 0.350 0.350 0.360 0.340 0.355 328,000 0.3507 1.45%
2021-04-07 0 0.345 0.330 0.350 0.330 0.350 1,238,000 412,010 0.3328 0.345 0.330 0.350 0.330 0.350 1,238,000 0.3328 0.00%
2021-04-01 0 0.345 0.340 0.345 0.345 0.345 252,000 86,940 0.3450 0.345 0.340 0.345 0.345 0.345 252,000 0.3450 -2.82%
2021-03-31 0 0.355 0.370 0.380 0.350 0.390 388,000 137,040 0.3532 0.355 0.370 0.380 0.350 0.390 388,000 0.3532 -4.05%
2021-03-30 0 0.370 0.355 0.380 0.355 0.385 188,000 68,720 0.3655 0.370 0.355 0.380 0.355 0.385 188,000 0.3655 1.37%
2021-03-29 0 0.365 0.365 0.400 0.360 0.375 864,000 315,260 0.3649 0.365 0.365 0.400 0.360 0.375 864,000 0.3649 -3.95%
2021-03-26 0 0.380 0.370 0.385 0.365 0.400 502,000 192,180 0.3828 0.380 0.370 0.385 0.365 0.400 502,000 0.3828 1.33%
2021-03-25 0 0.375 0.360 0.380 0.335 0.395 346,000 124,310 0.3593 0.375 0.360 0.380 0.335 0.395 346,000 0.3593 5.63%
2021-03-24 0 0.355 0.340 0.370 0.335 0.365 2,294,000 808,240 0.3523 0.355 0.340 0.370 0.335 0.365 2,294,000 0.3523 -4.05%
2021-03-23 0 0.370 0.370 0.380 0.365 0.385 1,402,000 513,870 0.3665 0.370 0.370 0.380 0.365 0.385 1,402,000 0.3665 -6.33%
2021-03-22 0 0.395 0.380 0.395 0.360 0.395 1,692,000 641,000 0.3788 0.395 0.380 0.395 0.360 0.395 1,692,000 0.3788 -3.66%
2021-03-19 0 0.410 0.395 0.415 0.385 0.410 458,000 181,430 0.3961 0.410 0.395 0.415 0.385 0.410 458,000 0.3961 0.00%
2021-03-18 0 0.410 0.405 0.420 0.390 0.425 522,000 206,610 0.3958 0.410 0.405 0.420 0.390 0.425 522,000 0.3958 2.50%
2021-03-17 0 0.400 0.400 0.405 0.395 0.420 250,000 103,680 0.4147 0.400 0.400 0.405 0.395 0.420 250,000 0.4147 -3.61%
2021-03-16 0 0.415 0.400 0.420 0.390 0.420 1,087,322 440,029 0.4047 0.415 0.400 0.420 0.390 0.420 1,087,322 0.4047 -1.19%
2021-03-15 0 0.420 0.405 0.420 0.390 0.430 200,000 80,720 0.4036 0.420 0.405 0.420 0.390 0.430 200,000 0.4036 2.44%
2021-03-12 0 0.410 0.400 0.410 0.385 0.430 1,412,000 574,170 0.4066 0.410 0.400 0.410 0.385 0.430 1,412,000 0.4066 2.50%
2021-03-11 0 0.400 0.390 0.405 0.395 0.410 1,544,000 617,990 0.4003 0.400 0.390 0.405 0.395 0.410 1,544,000 0.4003 -3.61%
2021-03-10 0 0.415 0.400 0.410 0.400 0.455 2,130,000 900,660 0.4228 0.415 0.400 0.410 0.400 0.455 2,130,000 0.4228 0.00%
2021-03-09 0 0.415 0.410 0.415 0.360 0.415 3,146,000 1,241,810 0.3947 0.415 0.410 0.415 0.360 0.415 3,146,000 0.3947 6.41%
2021-03-08 0 0.390 0.385 0.400 0.385 0.475 8,946,000 3,726,480 0.4166 0.390 0.385 0.400 0.385 0.475 8,946,000 0.4166 -17.89%
2021-03-05 0 0.475 0.475 0.485 0.465 0.580 7,776,000 3,916,290 0.5036 0.475 0.475 0.485 0.465 0.580 7,776,000 0.5036 -12.04%
2021-03-04 0 0.540 0.520 0.540 0.470 0.600 26,882,000 14,425,020 0.5366 0.540 0.520 0.540 0.470 0.600 26,882,000 0.5366 11.34%
2021-03-03 0 0.485 0.460 0.485 0.360 0.510 17,424,000 7,988,810 0.4585 0.485 0.460 0.485 0.360 0.510 17,424,000 0.4585 27.63%
2021-03-02 0 0.380 0.370 0.380 0.325 0.395 7,222,000 2,599,730 0.3600 0.380 0.370 0.380 0.325 0.395 7,222,000 0.3600 15.15%
2021-03-01 0 0.330 0.325 0.330 0.310 0.330 1,322,000 431,000 0.3260 0.330 0.325 0.330 0.310 0.330 1,322,000 0.3260 8.20%
2021-02-26 0 0.305 0.305 0.320 0.305 0.340 3,176,000 1,031,730 0.3249 0.305 0.305 0.320 0.305 0.340 3,176,000 0.3249 -1.61%
2021-02-25 0 0.310 0.310 0.320 0.300 0.320 2,954,000 924,840 0.3131 0.310 0.310 0.320 0.300 0.320 2,954,000 0.3131 5.08%
2021-02-24 0 0.295 0.290 0.300 0.280 0.310 3,848,000 1,148,280 0.2984 0.295 0.290 0.300 0.280 0.310 3,848,000 0.2984 -7.81%
2021-02-23 0 0.320 0.310 0.325 0.305 0.360 5,482,000 1,785,100 0.3256 0.320 0.310 0.325 0.305 0.360 5,482,000 0.3256 -1.54%
2021-02-22 0 0.325 0.325 0.330 0.250 0.355 21,372,000 6,761,260 0.3164 0.325 0.325 0.330 0.250 0.355 21,372,000 0.3164 30.00%
2021-02-19 0 0.250 0.250 0.260 0.240 0.280 2,744,000 696,084 0.2537 0.250 0.250 0.260 0.240 0.280 2,744,000 0.2537 0.00%
2021-02-18 0 0.250 0.250 0.255 0.250 0.275 3,806,000 997,570 0.2621 0.250 0.250 0.255 0.250 0.275 3,806,000 0.2621 -3.85%
2021-02-17 0 0.260 0.250 0.260 0.240 0.260 1,852,000 458,712 0.2477 0.260 0.250 0.260 0.240 0.260 1,852,000 0.2477 7.88%
2021-02-16 0 0.241 0.241 0.244 0.233 0.244 2,310,000 548,344 0.2374 0.241 0.241 0.244 0.233 0.244 2,310,000 0.2374 -1.23%
2021-02-11 0 0.244 0.233 0.244 0.233 0.255 584,500 142,549 0.2439 0.244 0.233 0.244 0.233 0.255 584,500 0.2439 -0.41%
2021-02-10 0 0.245 0.242 0.246 0.234 0.255 3,186,000 772,620 0.2425 0.245 0.242 0.246 0.234 0.255 3,186,000 0.2425 4.70%
2021-02-09 0 0.234 0.230 0.234 0.230 0.238 1,348,000 314,868 0.2336 0.234 0.230 0.234 0.230 0.238 1,348,000 0.2336 2.63%
2021-02-08 0 0.228 0.227 0.228 0.225 0.230 448,000 102,298 0.2283 0.228 0.227 0.228 0.225 0.230 448,000 0.2283 1.33%
2021-02-05 0 0.225 0.221 0.226 0.220 0.227 594,000 131,180 0.2208 0.225 0.221 0.226 0.220 0.227 594,000 0.2208 -0.88%
2021-02-04 0 0.227 0.217 0.227 0.228 0.230 46,000 10,576 0.2299 0.227 0.217 0.227 0.228 0.230 46,000 0.2299 2.25%
2021-02-03 0 0.222 0.222 0.225 0.222 0.230 928,000 208,290 0.2245 0.222 0.222 0.225 0.222 0.230 928,000 0.2245 -1.33%
2021-02-02 0 0.225 0.212 0.225 0.220 0.225 1,523,400 335,748 0.2204 0.225 0.212 0.225 0.220 0.225 1,523,400 0.2204 4.65%
2021-02-01 0 0.215 0.215 0.221 0.212 0.230 1,010,002 217,942 0.2158 0.215 0.215 0.221 0.212 0.230 1,010,002 0.2158 -5.29%
2021-01-29 0 0.227 0.219 0.232 0.217 0.227 444,000 98,260 0.2213 0.227 0.219 0.232 0.217 0.227 444,000 0.2213 2.25%
2021-01-28 0 0.222 0.221 0.222 0.222 0.234 242,000 54,862 0.2267 0.222 0.221 0.222 0.222 0.234 242,000 0.2267 -3.90%
2021-01-27 0 0.231 0.231 0.235 0.221 0.237 1,337,690 306,271 0.2290 0.231 0.231 0.235 0.221 0.237 1,337,690 0.2290 -2.94%
2021-01-26 0 0.238 0.237 0.238 0.222 0.238 3,162,000 728,668 0.2304 0.238 0.237 0.238 0.222 0.238 3,162,000 0.2304 8.18%
2021-01-25 0 0.220 0.220 0.222 0.200 0.231 8,872,000 1,925,590 0.2170 0.220 0.220 0.222 0.200 0.231 8,872,000 0.2170 -1.35%
2021-01-22 0 0.223 0.223 0.224 0.175 0.330 61,454,000 12,927,544 0.2104 0.223 0.223 0.224 0.175 0.330 61,454,000 0.2104 -30.31%
2021-01-21 0 0.320 0.310 0.320 0.295 0.325 472,000 146,670 0.3107 0.320 0.310 0.320 0.295 0.325 472,000 0.3107 3.23%
2021-01-20 0 0.310 0.300 0.310 0.295 0.325 2,280,000 693,120 0.3040 0.310 0.300 0.310 0.295 0.325 2,280,000 0.3040 -6.06%
2021-01-19 0 0.330 0.325 0.330 0.320 0.335 608,000 199,910 0.3288 0.330 0.325 0.330 0.320 0.335 608,000 0.3288 -1.49%
2021-01-18 0 0.335 0.325 0.335 0.320 0.345 184,000 61,030 0.3317 0.335 0.325 0.335 0.320 0.345 184,000 0.3317 0.00%
2021-01-15 0 0.335 0.320 0.335 0.310 0.350 704,000 222,940 0.3167 0.335 0.320 0.335 0.310 0.350 704,000 0.3167 0.00%
2021-01-14 0 0.335 0.330 0.335 0.290 0.350 1,758,000 553,840 0.3150 0.335 0.330 0.335 0.290 0.350 1,758,000 0.3150 4.69%
2021-01-13 0 0.320 0.320 0.325 0.320 0.340 1,078,000 355,680 0.3299 0.320 0.320 0.325 0.320 0.340 1,078,000 0.3299 -8.57%
2021-01-12 0 0.350 0.350 0.360 0.345 0.375 1,524,000 542,330 0.3559 0.350 0.350 0.360 0.345 0.375 1,524,000 0.3559 -6.67%
2021-01-11 0 0.375 0.375 0.380 0.370 0.405 736,000 277,410 0.3769 0.375 0.375 0.380 0.370 0.405 736,000 0.3769 -1.32%
2021-01-08 0 0.380 0.380 0.390 0.370 0.395 1,391,000 531,440 0.3821 0.380 0.380 0.390 0.370 0.395 1,391,000 0.3821 -2.56%
2021-01-07 0 0.390 0.380 0.390 0.370 0.410 1,436,000 543,890 0.3788 0.390 0.380 0.390 0.370 0.410 1,436,000 0.3788 -4.88%
2021-01-06 0 0.410 0.385 0.410 0.370 0.415 1,702,000 680,950 0.4001 0.410 0.385 0.410 0.370 0.415 1,702,000 0.4001 3.80%
2021-01-05 0 0.395 0.370 0.395 0.360 0.435 3,548,000 1,393,350 0.3927 0.395 0.370 0.395 0.360 0.435 3,548,000 0.3927 2.60%
2021-01-04 0 0.385 0.380 0.390 0.330 0.400 1,876,000 701,440 0.3739 0.385 0.380 0.390 0.330 0.400 1,876,000 0.3739 16.67%
2020-12-31 0 0.330 0.320 0.335 0.320 0.330 720,000 235,900 0.3276 0.330 0.320 0.335 0.320 0.330 720,000 0.3276 3.13%
2020-12-30 0 0.320 0.320 0.330 0.320 0.325 352,000 114,290 0.3247 0.320 0.320 0.330 0.320 0.325 352,000 0.3247 0.00%
2020-12-29 0 0.320 0.310 0.325 0.310 0.330 1,090,000 347,560 0.3189 0.320 0.310 0.325 0.310 0.330 1,090,000 0.3189 -4.48%
2020-12-28 0 0.335 0.325 0.340 0.310 0.345 1,658,000 548,060 0.3306 0.335 0.325 0.340 0.310 0.345 1,658,000 0.3306 0.00%
2020-12-24 0 0.335 0.335 0.345 0.290 0.335 588,000 186,370 0.3170 0.335 0.335 0.345 0.290 0.335 588,000 0.3170 11.67%
2020-12-23 0 0.300 0.300 0.320 0.280 0.345 2,334,000 727,150 0.3115 0.300 0.300 0.320 0.280 0.345 2,334,000 0.3115 -13.04%
2020-12-22 0 0.345 0.330 0.345 0.285 0.375 4,110,000 1,389,120 0.3380 0.345 0.330 0.345 0.285 0.375 4,110,000 0.3380 25.45%
2020-12-21 0 0.275 0.275 0.280 0.265 0.285 331,000 90,820 0.2744 0.275 0.275 0.280 0.265 0.285 331,000 0.2744 3.77%
2020-12-18 0 0.265 0.260 0.280 0.260 0.265 982,000 259,680 0.2644 0.265 0.260 0.280 0.260 0.265 982,000 0.2644 0.00%
2020-12-17 0 0.265 0.265 0.275 0.260 0.260 24,000 6,260 0.2608 0.265 0.265 0.275 0.260 0.260 24,000 0.2608 -1.85%
2020-12-16 0 0.270 0.270 0.280 0.255 0.270 230,000 62,010 0.2696 0.270 0.270 0.280 0.255 0.270 230,000 0.2696 0.00%
2020-12-15 0 0.270 0.260 0.270 0.255 0.275 438,000 117,100 0.2674 0.270 0.260 0.270 0.255 0.275 438,000 0.2674 8.00%
2020-12-14 0 0.250 0.250 0.260 0.250 0.255 140,000 35,290 0.2521 0.250 0.250 0.260 0.250 0.255 140,000 0.2521 -9.09%
2020-12-11 0 0.275 0.265 0.275 0.265 0.280 806,000 215,700 0.2676 0.275 0.265 0.275 0.265 0.280 806,000 0.2676 -1.79%
2020-12-10 0 0.280 0.275 0.280 0.242 0.280 2,282,000 591,354 0.2591 0.280 0.275 0.280 0.242 0.280 2,282,000 0.2591 12.00%
2020-12-09 0 0.250 0.245 0.255 0.250 0.285 2,036,000 546,130 0.2682 0.250 0.245 0.255 0.250 0.285 2,036,000 0.2682 -7.41%
2020-12-08 0 0.270 0.270 0.280 0.235 0.300 5,390,000 1,473,786 0.2734 0.270 0.270 0.280 0.235 0.300 5,390,000 0.2734 14.89%
2020-12-07 0 0.235 0.230 0.235 0.215 0.240 1,810,000 404,862 0.2237 0.235 0.230 0.235 0.215 0.240 1,810,000 0.2237 6.82%
2020-12-04 0 0.220 0.216 0.225 0.210 0.220 2,918,000 628,122 0.2153 0.220 0.216 0.225 0.210 0.220 2,918,000 0.2153 1.38%
2020-12-03 0 0.217 0.217 0.219 0.212 0.218 3,294,000 701,970 0.2131 0.217 0.217 0.219 0.212 0.218 3,294,000 0.2131 3.33%
2020-12-02 0 0.210 0.210 0.214 0.207 0.214 4,526,000 955,524 0.2111 0.210 0.210 0.214 0.207 0.214 4,526,000 0.2111 -3.23%
2020-12-01 0 0.217 0.216 0.219 0.211 0.225 2,500,000 537,514 0.2150 0.217 0.216 0.219 0.211 0.225 2,500,000 0.2150 1.88%
2020-11-30 0 0.213 0.212 0.213 0.210 0.233 2,886,000 618,712 0.2144 0.213 0.212 0.213 0.210 0.233 2,886,000 0.2144 -2.74%
2020-11-27 0 0.219 0.219 0.227 0.210 0.221 2,914,000 622,754 0.2137 0.219 0.219 0.227 0.210 0.221 2,914,000 0.2137 0.46%
2020-11-26 0 0.218 0.216 0.218 0.210 0.223 5,184,000 1,105,050 0.2132 0.218 0.216 0.218 0.210 0.223 5,184,000 0.2132 1.40%
2020-11-25 0 0.215 0.212 0.215 0.210 0.223 1,354,000 293,220 0.2166 0.215 0.212 0.215 0.210 0.223 1,354,000 0.2166 -1.83%
2020-11-24 0 0.219 0.212 0.219 0.208 0.219 778,000 166,706 0.2143 0.219 0.212 0.219 0.208 0.219 778,000 0.2143 1.39%
2020-11-23 0 0.216 0.216 0.228 0.212 0.228 798,000 173,854 0.2179 0.216 0.216 0.228 0.212 0.228 798,000 0.2179 1.41%
2020-11-20 0 0.213 0.211 0.213 0.210 0.220 2,348,000 501,820 0.2137 0.213 0.211 0.213 0.210 0.220 2,348,000 0.2137 -2.74%
2020-11-19 0 0.219 0.211 0.219 0.210 0.220 1,944,000 417,320 0.2147 0.219 0.211 0.219 0.210 0.220 1,944,000 0.2147 -0.45%
2020-11-18 0 0.220 0.211 0.223 0.210 0.220 1,920,000 411,094 0.2141 0.220 0.211 0.223 0.210 0.220 1,920,000 0.2141 0.00%
2020-11-17 0 0.220 0.211 0.228 0.215 0.229 826,000 182,198 0.2206 0.220 0.211 0.228 0.215 0.229 826,000 0.2206 0.92%
2020-11-16 0 0.218 0.210 0.218 0.212 0.220 8,000 1,712 0.2140 0.218 0.210 0.218 0.212 0.220 8,000 0.2140 1.40%
2020-11-13 0 0.215 0.207 0.229 0.210 0.220 860,000 183,586 0.2135 0.215 0.207 0.229 0.210 0.220 860,000 0.2135 -0.92%
2020-11-12 0 0.217 0.211 0.229 0.217 0.221 1,094,000 238,690 0.2182 0.217 0.211 0.229 0.217 0.221 1,094,000 0.2182 -0.46%
2020-11-11 0 0.218 0.218 0.223 0.218 0.229 328,000 72,846 0.2221 0.218 0.218 0.223 0.218 0.229 328,000 0.2221 -0.91%
2020-11-10 0 0.220 0.217 0.220 0.220 0.230 948,000 210,754 0.2223 0.220 0.217 0.220 0.220 0.230 948,000 0.2223 -0.45%
2020-11-09 0 0.221 0.210 0.221 0.220 0.221 424,000 93,362 0.2202 0.221 0.210 0.221 0.220 0.221 424,000 0.2202 -1.78%
2020-11-06 0 0.225 0.206 0.229 0.220 0.225 292,000 65,234 0.2234 0.225 0.206 0.229 0.220 0.225 292,000 0.2234 2.27%
2020-11-05 0 0.220 0.206 0.225 0.220 0.225 86,000 18,930 0.2201 0.220 0.206 0.225 0.220 0.225 86,000 0.2201 -0.90%
2020-11-04 0 0.222 0.205 0.223 - - 0 0 - 0.222 0.205 0.223 - - 0 - 0.00%
2020-11-03 0 0.222 0.205 0.222 0.220 0.222 60,000 13,204 0.2201 0.222 0.205 0.222 0.220 0.222 60,000 0.2201 5.71%
2020-11-02 0 0.210 0.200 0.225 - - 0 0 - 0.210 0.200 0.225 - - 0 - 0.00%
2020-10-30 0 0.210 0.191 0.221 0.200 0.219 650,000 136,400 0.2098 0.210 0.191 0.221 0.200 0.219 650,000 0.2098 -2.78%
2020-10-29 0 0.216 0.215 0.219 0.216 0.220 158,000 34,748 0.2199 0.216 0.215 0.219 0.216 0.220 158,000 0.2199 -1.82%
2020-10-28 0 0.220 0.220 0.221 0.220 0.220 268,000 58,960 0.2200 0.220 0.220 0.221 0.220 0.220 268,000 0.2200 -1.35%
2020-10-27 0 0.223 0.216 0.223 0.219 0.223 411,000 90,519 0.2202 0.223 0.216 0.223 0.219 0.223 411,000 0.2202 1.36%
2020-10-23 0 0.220 0.217 0.225 0.220 0.225 356,000 78,650 0.2209 0.220 0.217 0.225 0.220 0.225 356,000 0.2209 0.00%
2020-10-22 0 0.220 0.220 0.225 0.212 0.225 892,000 196,596 0.2204 0.220 0.220 0.225 0.212 0.225 892,000 0.2204 -2.22%
2020-10-21 0 0.225 0.222 0.225 0.229 0.232 202,000 46,530 0.2303 0.225 0.222 0.225 0.229 0.232 202,000 0.2303 0.00%
2020-10-20 0 0.225 0.219 0.225 0.219 0.225 374,500 82,706 0.2208 0.225 0.219 0.225 0.219 0.225 374,500 0.2208 0.00%
2020-10-19 0 0.225 0.220 0.225 0.220 0.230 500,000 112,316 0.2246 0.225 0.220 0.225 0.220 0.230 500,000 0.2246 0.45%
2020-10-16 0 0.224 0.224 0.230 0.224 0.230 258,000 58,860 0.2281 0.224 0.224 0.230 0.224 0.230 258,000 0.2281 -1.75%
2020-10-15 0 0.228 0.223 0.230 0.226 0.235 1,136,000 261,382 0.2301 0.228 0.223 0.230 0.226 0.235 1,136,000 0.2301 -0.87%
2020-10-14 0 0.230 0.230 0.246 0.230 0.248 254,000 59,580 0.2346 0.230 0.230 0.246 0.230 0.248 254,000 0.2346 -2.54%
2020-10-12 0 0.236 0.236 0.249 0.235 0.255 632,000 148,662 0.2352 0.236 0.236 0.249 0.235 0.255 632,000 0.2352 -1.26%
2020-10-09 0 0.239 0.239 0.255 0.239 0.244 1,130,000 271,542 0.2403 0.239 0.239 0.255 0.239 0.244 1,130,000 0.2403 -9.81%
2020-10-08 0 0.265 0.260 0.275 0.245 0.290 164,000 44,110 0.2690 0.265 0.260 0.275 0.245 0.290 164,000 0.2690 9.05%
2020-10-07 0 0.243 0.220 0.250 - - 0 0 - 0.243 0.220 0.250 - - 0 - 0.00%
2020-10-06 0 0.243 0.220 0.244 0.243 0.243 26,000 6,318 0.2430 0.243 0.220 0.244 0.243 0.243 26,000 0.2430 0.00%
2020-10-05 0 0.243 0.205 0.243 0.244 0.244 4,000 976 0.2440 0.243 0.205 0.243 0.244 0.244 4,000 0.2440 6.11%
2020-09-30 0 0.229 0.229 0.245 - - 0 0 - 0.229 0.229 0.245 - - 0 - 0.00%
2020-09-29 0 0.229 0.229 0.235 0.229 0.235 130,000 29,918 0.2301 0.229 0.229 0.235 0.229 0.235 130,000 0.2301 2.23%
2020-09-28 0 0.224 0.211 0.225 0.224 0.225 102,000 22,850 0.2240 0.224 0.211 0.225 0.224 0.225 102,000 0.2240 -0.44%
2020-09-25 0 0.225 0.224 0.225 0.224 0.226 310,000 69,760 0.2250 0.225 0.224 0.225 0.224 0.226 310,000 0.2250 0.45%
2020-09-24 0 0.224 0.212 0.225 0.224 0.224 6,000 1,344 0.2240 0.224 0.212 0.225 0.224 0.224 6,000 0.2240 -0.44%
2020-09-23 0 0.225 0.212 0.225 0.202 0.225 378,000 83,538 0.2210 0.225 0.212 0.225 0.202 0.225 378,000 0.2210 1.35%
2020-09-22 0 0.222 0.222 0.225 0.222 0.222 60,000 13,320 0.2220 0.222 0.222 0.225 0.222 0.222 60,000 0.2220 0.00%
2020-09-21 0 0.222 0.222 0.225 0.221 0.235 150,000 33,518 0.2235 0.222 0.222 0.225 0.221 0.235 150,000 0.2235 -3.48%
2020-09-18 0 0.230 0.230 0.235 0.230 0.230 54,000 12,420 0.2300 0.230 0.230 0.235 0.230 0.230 54,000 0.2300 0.00%
2020-09-17 0 0.230 0.220 0.235 0.230 0.241 622,000 146,058 0.2348 0.230 0.220 0.235 0.230 0.241 622,000 0.2348 -4.17%
2020-09-16 0 0.240 0.233 0.249 0.239 0.250 920,000 223,358 0.2428 0.240 0.233 0.249 0.239 0.250 920,000 0.2428 -4.00%
2020-09-15 0 0.250 0.250 0.260 0.250 0.250 14,000 3,500 0.2500 0.250 0.250 0.260 0.250 0.250 14,000 0.2500 0.00%
2020-09-14 0 0.250 0.250 0.255 0.249 0.255 210,000 52,730 0.2511 0.250 0.250 0.255 0.249 0.255 210,000 0.2511 4.17%
2020-09-11 0 0.240 0.235 0.250 0.240 0.265 456,000 111,176 0.2438 0.240 0.235 0.250 0.240 0.265 456,000 0.2438 -1.64%
2020-09-10 0 0.244 0.232 0.246 0.244 0.265 98,000 24,490 0.2499 0.244 0.232 0.246 0.244 0.265 98,000 0.2499 1.67%
2020-09-09 0 0.240 0.240 0.245 0.240 0.255 336,000 83,260 0.2478 0.240 0.240 0.245 0.240 0.255 336,000 0.2478 -3.61%
2020-09-08 0 0.249 0.249 0.250 0.249 0.249 8,000 1,992 0.2490 0.249 0.249 0.250 0.249 0.249 8,000 0.2490 -2.35%
2020-09-07 0 0.255 0.242 0.255 0.241 0.255 28,000 6,822 0.2436 0.255 0.242 0.255 0.241 0.255 28,000 0.2436 0.00%
2020-09-04 0 0.255 0.240 0.255 0.260 0.260 2,000 520 0.2600 0.255 0.240 0.255 0.260 0.260 2,000 0.2600 0.00%
2020-09-03 0 0.255 0.250 0.255 - - 2,000 520 0.2600 0.255 0.250 0.255 - - 2,000 0.2600 0.00%
2020-09-02 0 0.255 0.235 0.255 0.235 0.255 8,000 1,970 0.2463 0.255 0.235 0.255 0.235 0.255 8,000 0.2463 0.00%
2020-09-01 0 0.255 0.235 0.255 - - 0 0 - 0.255 0.235 0.255 - - 0 - 0.00%
2020-08-31 0 0.255 0.250 0.260 0.250 0.255 206,000 52,380 0.2543 0.255 0.250 0.260 0.250 0.255 206,000 0.2543 5.81%
2020-08-28 0 0.241 0.239 0.260 0.234 0.260 100,000 24,930 0.2493 0.241 0.239 0.260 0.234 0.260 100,000 0.2493 -0.82%
2020-08-27 0 0.243 0.243 0.260 0.240 0.240 184,000 44,160 0.2400 0.243 0.243 0.260 0.240 0.240 184,000 0.2400 -1.62%
2020-08-26 0 0.247 0.247 0.260 0.242 0.255 244,000 60,670 0.2486 0.247 0.247 0.260 0.242 0.255 244,000 0.2486 -8.52%
2020-08-25 0 0.270 0.260 0.270 - - 10,000 2,600 0.2600 0.270 0.260 0.270 - - 10,000 0.2600 0.00%
2020-08-24 0 0.270 0.260 0.275 0.260 0.270 30,000 7,840 0.2613 0.270 0.260 0.275 0.260 0.270 30,000 0.2613 -3.57%
2020-08-21 0 0.280 0.270 0.280 0.265 0.280 260,000 69,710 0.2681 0.280 0.270 0.280 0.265 0.280 260,000 0.2681 -1.75%
2020-08-20 0 0.285 0.265 0.290 0.285 0.285 2,000 570 0.2850 0.285 0.265 0.290 0.285 0.285 2,000 0.2850 1.79%
2020-08-19 0 0.280 0.265 0.285 - - 0 0 - 0.280 0.265 0.285 - - 0 - 0.00%
2020-08-18 0 0.280 0.275 0.285 0.270 0.285 724,000 200,100 0.2764 0.280 0.275 0.285 0.270 0.285 724,000 0.2764 -1.75%
2020-08-17 0 0.285 0.280 0.300 0.285 0.285 102,000 29,070 0.2850 0.285 0.280 0.300 0.285 0.285 102,000 0.2850 -3.39%
2020-08-14 0 0.295 0.295 0.300 0.285 0.300 726,000 216,710 0.2985 0.295 0.295 0.300 0.285 0.300 726,000 0.2985 1.72%
2020-08-13 0 0.290 0.290 0.300 0.285 0.290 936,000 266,940 0.2852 0.290 0.290 0.300 0.285 0.290 936,000 0.2852 1.75%
2020-08-12 0 0.285 0.280 0.295 0.285 0.285 30,000 8,550 0.2850 0.285 0.280 0.295 0.285 0.285 30,000 0.2850 -1.72%
2020-08-11 0 0.290 0.290 0.295 0.290 0.295 16,000 4,690 0.2931 0.290 0.290 0.295 0.290 0.295 16,000 0.2931 -1.69%
2020-08-10 0 0.295 0.290 0.300 0.295 0.295 38,000 11,210 0.2950 0.295 0.290 0.300 0.295 0.295 38,000 0.2950 0.00%
2020-08-07 0 0.295 0.295 0.310 0.295 0.310 170,000 51,020 0.3001 0.295 0.295 0.310 0.295 0.310 170,000 0.3001 0.00%
2020-08-06 0 0.295 0.290 0.310 0.295 0.310 84,000 25,610 0.3049 0.295 0.290 0.310 0.295 0.310 84,000 0.3049 -6.35%
2020-08-05 0 0.315 0.310 0.320 0.295 0.320 248,000 75,980 0.3064 0.315 0.310 0.320 0.295 0.320 248,000 0.3064 6.78%
2020-08-04 0 0.295 0.290 0.315 0.290 0.300 176,000 51,900 0.2949 0.295 0.290 0.315 0.290 0.300 176,000 0.2949 -11.94%
2020-08-03 0 0.335 0.290 0.350 0.325 0.335 38,000 12,570 0.3308 0.335 0.290 0.350 0.325 0.335 38,000 0.3308 8.06%
2020-07-31 0 0.310 0.290 0.330 - - 1,000 270 0.2700 0.310 0.290 0.330 - - 1,000 0.2700 0.00%
2020-07-30 0 0.310 0.295 0.340 - - 0 0 - 0.310 0.295 0.340 - - 0 - 0.00%
2020-07-29 0 0.310 0.305 0.335 0.310 0.310 100,000 31,000 0.3100 0.310 0.305 0.335 0.310 0.310 100,000 0.3100 3.33%
2020-07-28 0 0.300 0.300 0.315 0.300 0.315 6,000 1,850 0.3083 0.300 0.300 0.315 0.300 0.315 6,000 0.3083 0.00%
2020-07-27 0 0.300 0.290 0.330 0.295 0.300 40,000 11,990 0.2998 0.300 0.290 0.330 0.295 0.300 40,000 0.2998 1.69%
2020-07-24 0 0.295 0.290 0.295 0.300 0.300 78,000 23,400 0.3000 0.295 0.290 0.295 0.300 0.300 78,000 0.3000 -1.67%
2020-07-23 0 0.300 0.300 0.310 0.300 0.300 8,000 2,400 0.3000 0.300 0.300 0.310 0.300 0.300 8,000 0.3000 -3.23%
2020-07-22 0 0.310 0.305 0.325 0.310 0.320 212,000 65,740 0.3101 0.310 0.305 0.325 0.310 0.320 212,000 0.3101 -1.59%
2020-07-21 0 0.315 0.310 0.315 0.305 0.345 198,000 62,400 0.3152 0.315 0.310 0.315 0.305 0.345 198,000 0.3152 -4.55%
2020-07-20 0 0.330 0.310 0.330 0.330 0.330 30,000 9,900 0.3300 0.330 0.310 0.330 0.330 0.330 30,000 0.3300 0.00%
2020-07-17 0 0.330 0.330 0.350 0.315 0.340 98,000 31,930 0.3258 0.330 0.330 0.350 0.315 0.340 98,000 0.3258 4.76%
2020-07-16 0 0.315 0.300 0.315 0.300 0.340 380,000 121,770 0.3204 0.315 0.300 0.315 0.300 0.340 380,000 0.3204 -11.27%
2020-07-15 0 0.355 0.355 0.360 0.355 0.385 950,000 348,860 0.3672 0.355 0.355 0.360 0.355 0.385 950,000 0.3672 2.90%
2020-07-14 0 0.345 0.335 0.345 0.315 0.355 314,000 104,200 0.3318 0.345 0.335 0.345 0.315 0.355 314,000 0.3318 11.29%
2020-07-13 0 0.310 0.300 0.330 0.310 0.325 326,000 105,840 0.3247 0.310 0.300 0.330 0.310 0.325 326,000 0.3247 0.00%
2020-07-10 0 0.310 0.290 0.320 0.300 0.310 738,500 228,777 0.3098 0.310 0.290 0.320 0.300 0.310 738,500 0.3098 0.00%
2020-07-09 0 0.310 0.305 0.310 0.300 0.310 176,000 53,680 0.3050 0.310 0.305 0.310 0.300 0.310 176,000 0.3050 -1.59%
2020-07-08 0 0.315 0.310 0.325 0.300 0.335 366,000 112,960 0.3086 0.315 0.310 0.325 0.300 0.335 366,000 0.3086 -1.56%
2020-07-07 0 0.320 0.310 0.320 0.310 0.340 1,052,000 345,270 0.3282 0.320 0.310 0.320 0.310 0.340 1,052,000 0.3282 0.00%
2020-07-06 0 0.320 0.320 0.325 0.320 0.330 322,000 103,720 0.3221 0.320 0.320 0.325 0.320 0.330 322,000 0.3221 0.00%
2020-07-03 0 0.320 0.320 0.325 0.320 0.325 110,000 35,580 0.3235 0.320 0.320 0.325 0.320 0.325 110,000 0.3235 -1.54%
2020-07-02 0 0.325 0.325 0.330 0.320 0.325 1,148,000 368,130 0.3207 0.325 0.325 0.330 0.320 0.325 1,148,000 0.3207 1.56%
2020-06-30 0 0.320 0.305 0.320 0.295 0.320 200,000 62,760 0.3138 0.320 0.305 0.320 0.295 0.320 200,000 0.3138 1.59%
2020-06-29 0 0.315 0.305 0.320 0.315 0.320 54,000 17,240 0.3193 0.315 0.305 0.320 0.315 0.320 54,000 0.3193 0.00%
2020-06-26 0 0.315 0.315 0.330 0.315 0.315 28,000 8,820 0.3150 0.315 0.315 0.330 0.315 0.315 28,000 0.3150 0.00%
2020-06-24 0 0.315 0.315 0.330 0.315 0.315 46,000 14,490 0.3150 0.315 0.315 0.330 0.315 0.315 46,000 0.3150 -4.55%
2020-06-23 0 0.330 0.320 0.335 0.310 0.335 20,000 6,410 0.3205 0.330 0.320 0.335 0.310 0.335 20,000 0.3205 6.45%
2020-06-22 0 0.310 0.310 0.335 0.300 0.310 302,000 93,220 0.3087 0.310 0.310 0.335 0.300 0.310 302,000 0.3087 3.33%
2020-06-19 0 0.300 0.300 0.310 0.300 0.310 202,000 60,660 0.3003 0.300 0.300 0.310 0.300 0.310 202,000 0.3003 -1.64%
2020-06-18 0 0.305 0.305 0.310 0.295 0.305 94,000 28,380 0.3019 0.305 0.305 0.310 0.295 0.305 94,000 0.3019 1.67%
2020-06-17 0 0.300 0.300 0.305 0.295 0.315 2,044,000 631,020 0.3087 0.300 0.300 0.305 0.295 0.315 2,044,000 0.3087 -1.64%
2020-06-16 0 0.305 0.305 0.310 0.305 0.320 500,000 154,500 0.3090 0.305 0.305 0.310 0.305 0.320 500,000 0.3090 -6.15%
2020-06-15 0 0.325 0.305 0.325 0.325 0.325 2,000 650 0.3250 0.325 0.305 0.325 0.325 0.325 2,000 0.3250 4.84%
2020-06-12 0 0.310 0.300 0.310 0.300 0.315 10,000 3,040 0.3040 0.310 0.300 0.310 0.300 0.315 10,000 0.3040 -4.62%
2020-06-11 0 0.325 0.310 0.325 0.325 0.330 62,000 20,280 0.3271 0.325 0.310 0.325 0.325 0.330 62,000 0.3271 3.17%
2020-06-10 0 0.315 0.315 0.330 0.315 0.335 300,000 98,320 0.3277 0.315 0.315 0.330 0.315 0.335 300,000 0.3277 -7.35%
2020-06-09 0 0.340 0.335 0.340 0.320 0.350 1,356,000 458,920 0.3384 0.340 0.335 0.340 0.320 0.350 1,356,000 0.3384 1.49%
2020-06-08 0 0.335 0.330 0.335 0.315 0.340 848,000 281,860 0.3324 0.335 0.330 0.335 0.315 0.340 848,000 0.3324 6.35%
2020-06-05 0 0.315 0.305 0.320 0.295 0.315 318,000 98,200 0.3088 0.315 0.305 0.320 0.295 0.315 318,000 0.3088 10.53%
2020-06-04 0 0.285 0.280 0.300 0.270 0.310 1,428,000 409,780 0.2870 0.285 0.280 0.300 0.270 0.310 1,428,000 0.2870 11.76%
2020-06-03 0 0.255 0.255 0.270 - - 0 0 - 0.255 0.255 0.270 - - 0 - 0.00%
2020-06-02 0 0.255 0.250 0.255 0.250 0.275 272,000 70,330 0.2586 0.255 0.250 0.255 0.250 0.275 272,000 0.2586 0.00%
2020-06-01 0 0.255 0.255 0.260 0.255 0.260 346,000 88,290 0.2552 0.255 0.255 0.260 0.255 0.260 346,000 0.2552 2.00%
2020-05-29 0 0.250 0.245 0.250 0.245 0.260 44,000 10,930 0.2484 0.250 0.245 0.250 0.245 0.260 44,000 0.2484 2.04%
2020-05-28 0 0.245 0.244 0.250 0.243 0.245 52,000 12,716 0.2445 0.245 0.244 0.250 0.243 0.245 52,000 0.2445 0.82%
2020-05-27 0 0.243 0.230 0.250 0.243 0.250 86,000 20,938 0.2435 0.243 0.230 0.250 0.243 0.250 86,000 0.2435 -2.80%
2020-05-26 0 0.250 0.243 0.250 0.240 0.250 12,000 2,900 0.2417 0.250 0.243 0.250 0.240 0.250 12,000 0.2417 -1.96%
2020-05-25 0 0.255 0.250 0.260 0.250 0.265 478,000 122,520 0.2563 0.255 0.250 0.260 0.250 0.265 478,000 0.2563 0.00%
2020-05-22 0 0.255 0.246 0.255 0.246 0.255 268,000 65,964 0.2461 0.255 0.246 0.255 0.246 0.255 268,000 0.2461 4.08%
2020-05-21 0 0.245 0.245 0.246 0.245 0.255 726,000 178,810 0.2463 0.245 0.245 0.246 0.245 0.255 726,000 0.2463 0.00%
2020-05-20 0 0.245 0.245 0.250 0.245 0.246 138,000 33,900 0.2457 0.245 0.245 0.250 0.245 0.246 138,000 0.2457 0.41%
2020-05-19 0 0.244 0.244 0.247 0.236 0.244 60,000 14,324 0.2387 0.244 0.244 0.247 0.236 0.244 60,000 0.2387 3.39%
2020-05-18 0 0.236 0.235 0.255 0.236 0.250 24,000 5,720 0.2383 0.236 0.235 0.255 0.236 0.250 24,000 0.2383 -4.84%
2020-05-15 0 0.248 0.246 0.248 0.246 0.270 528,000 131,942 0.2499 0.248 0.246 0.248 0.246 0.270 528,000 0.2499 0.81%
2020-05-14 0 0.246 0.245 0.255 0.246 0.246 8,000 1,968 0.2460 0.246 0.245 0.255 0.246 0.246 8,000 0.2460 -7.17%
2020-05-13 0 0.265 0.246 0.265 0.255 0.265 90,000 23,210 0.2579 0.265 0.246 0.265 0.255 0.265 90,000 0.2579 3.92%
2020-05-12 0 0.255 0.248 0.255 - - 0 0 - 0.255 0.248 0.255 - - 0 - -1.92%
2020-05-11 0 0.260 0.246 0.265 0.247 0.260 200,000 51,004 0.2550 0.260 0.246 0.265 0.247 0.260 200,000 0.2550 1.96%
2020-05-08 0 0.255 0.246 0.255 0.246 0.255 774,000 197,324 0.2549 0.255 0.246 0.255 0.246 0.255 774,000 0.2549 0.00%
2020-05-07 0 0.255 0.246 0.255 0.245 0.255 208,000 51,230 0.2463 0.255 0.246 0.255 0.245 0.255 208,000 0.2463 4.08%
2020-05-06 0 0.245 0.245 0.260 0.245 0.265 496,000 121,592 0.2451 0.245 0.245 0.260 0.245 0.265 496,000 0.2451 1.66%
2020-05-05 0 0.241 0.229 0.255 0.241 0.255 48,000 11,784 0.2455 0.241 0.229 0.255 0.241 0.255 48,000 0.2455 -3.60%
2020-05-04 0 0.250 0.250 0.280 - - 0 0 - 0.250 0.250 0.280 - - 0 - 3.31%
2020-04-29 0 0.242 0.242 0.245 0.235 0.245 140,000 33,588 0.2399 0.242 0.242 0.245 0.235 0.245 140,000 0.2399 4.31%
2020-04-28 0 0.232 0.223 0.232 0.220 0.232 122,000 26,966 0.2210 0.232 0.223 0.232 0.220 0.232 122,000 0.2210 5.45%
2020-04-27 0 0.220 0.220 0.233 0.220 0.230 278,000 61,188 0.2201 0.220 0.220 0.233 0.220 0.230 278,000 0.2201 0.00%
2020-04-24 0 0.220 0.220 0.235 0.220 0.220 74,000 16,358 0.2211 0.220 0.220 0.235 0.220 0.220 74,000 0.2211 0.00%
2020-04-23 0 0.220 0.220 0.247 0.220 0.221 554,000 121,932 0.2201 0.220 0.220 0.247 0.220 0.221 554,000 0.2201 -0.45%
2020-04-22 0 0.221 0.221 0.232 0.221 0.232 784,000 178,556 0.2278 0.221 0.221 0.232 0.221 0.232 784,000 0.2278 -4.33%
2020-04-21 0 0.231 0.230 0.231 0.229 0.235 790,000 182,594 0.2311 0.231 0.230 0.231 0.229 0.235 790,000 0.2311 -5.71%
2020-04-20 0 0.245 0.240 0.245 - - 0 0 - 0.245 0.240 0.245 - - 0 - -1.21%
2020-04-17 0 0.248 0.242 0.248 - - 0 0 - 0.248 0.242 0.248 - - 0 - 0.00%
2020-04-16 0 0.248 0.242 0.260 0.237 0.250 118,000 29,132 0.2469 0.248 0.242 0.260 0.237 0.250 118,000 0.2469 0.00%
2020-04-15 0 0.248 0.248 0.260 0.248 0.260 354,661 88,358 0.2491 0.248 0.248 0.260 0.248 0.260 354,661 0.2491 -2.75%
2020-04-14 0 0.255 0.255 0.260 0.250 0.260 160,000 41,040 0.2565 0.255 0.255 0.260 0.250 0.260 160,000 0.2565 0.00%
2020-04-09 0 0.255 0.255 0.260 0.255 0.260 170,000 43,930 0.2584 0.255 0.255 0.260 0.255 0.260 170,000 0.2584 2.00%
2020-04-08 0 0.250 0.250 0.255 0.250 0.270 200,000 51,570 0.2579 0.250 0.250 0.255 0.250 0.270 200,000 0.2579 -3.85%
2020-04-07 0 0.260 0.250 0.265 0.245 0.265 966,000 241,350 0.2498 0.260 0.250 0.265 0.245 0.265 966,000 0.2498 4.00%
2020-04-06 0 0.250 0.240 0.250 0.240 0.250 16,000 3,878 0.2424 0.250 0.240 0.250 0.240 0.250 16,000 0.2424 4.17%
2020-04-03 0 0.240 0.240 0.250 0.230 0.250 16,000 3,886 0.2429 0.240 0.240 0.250 0.230 0.250 16,000 0.2429 -4.00%
2020-04-02 0 0.250 0.240 0.250 0.229 0.250 46,000 11,458 0.2491 0.250 0.240 0.250 0.229 0.250 46,000 0.2491 -1.96%
2020-04-01 0 0.255 0.241 0.270 0.240 0.255 216,000 52,160 0.2415 0.255 0.241 0.270 0.240 0.255 216,000 0.2415 2.82%
2020-03-31 0 0.248 0.242 0.248 0.242 0.250 104,000 25,870 0.2488 0.248 0.242 0.248 0.242 0.250 104,000 0.2488 0.00%
2020-03-30 0 0.248 0.243 0.248 0.248 0.248 4,000 992 0.2480 0.248 0.243 0.248 0.248 0.248 4,000 0.2480 -0.40%
2020-03-27 0 0.249 0.238 0.249 0.235 0.255 1,270,000 315,800 0.2487 0.249 0.238 0.249 0.235 0.255 1,270,000 0.2487 -0.40%
2020-03-26 0 0.250 0.255 0.275 0.246 0.255 239,045 59,502 0.2489 0.250 0.255 0.275 0.246 0.255 239,045 0.2489 3.73%
2020-03-25 0 0.241 0.243 0.246 0.235 0.249 1,226,000 294,012 0.2398 0.241 0.243 0.246 0.235 0.249 1,226,000 0.2398 0.42%
2020-03-24 0 0.240 0.241 0.244 0.236 0.250 896,000 214,916 0.2399 0.240 0.241 0.244 0.236 0.250 896,000 0.2399 -0.41%
2020-03-23 0 0.241 0.240 0.246 0.240 0.275 938,000 227,656 0.2427 0.241 0.240 0.246 0.240 0.275 938,000 0.2427 -5.49%
2020-03-20 0 0.255 0.255 0.260 0.244 0.260 4,320,000 1,086,456 0.2515 0.255 0.255 0.260 0.244 0.260 4,320,000 0.2515 -3.77%
2020-03-19 0 0.265 0.265 0.280 0.255 0.300 1,480,000 417,920 0.2824 0.265 0.265 0.280 0.255 0.300 1,480,000 0.2824 -11.67%
2020-03-18 0 0.300 0.290 0.300 0.290 0.320 2,568,000 777,430 0.3027 0.300 0.290 0.300 0.290 0.320 2,568,000 0.3027 1.69%
2020-03-17 0 0.295 0.295 0.300 0.295 0.310 598,000 179,850 0.3008 0.295 0.295 0.300 0.295 0.310 598,000 0.3008 -6.35%
2020-03-16 0 0.315 0.310 0.315 0.315 0.345 2,456,000 798,030 0.3249 0.315 0.310 0.315 0.315 0.345 2,456,000 0.3249 -4.55%
2020-03-13 0 0.330 0.330 0.335 0.320 0.340 936,000 306,620 0.3276 0.330 0.330 0.335 0.320 0.340 936,000 0.3276 -8.33%
2020-03-12 0 0.360 0.360 0.380 0.360 0.380 524,000 197,720 0.3773 0.360 0.360 0.380 0.360 0.380 524,000 0.3773 -8.86%
2020-03-11 0 0.395 0.325 0.400 0.395 0.405 180,000 71,970 0.3998 0.395 0.325 0.400 0.395 0.405 180,000 0.3998 -1.25%
2020-03-10 0 0.400 0.400 0.425 0.400 0.420 207,298 84,039 0.4054 0.400 0.400 0.425 0.400 0.420 207,298 0.4054 0.00%
2020-03-09 0 0.400 0.400 0.405 0.400 0.430 398,000 163,020 0.4096 0.400 0.400 0.405 0.400 0.430 398,000 0.4096 -6.98%
2020-03-06 0 0.430 0.415 0.430 0.440 0.465 60,000 26,650 0.4442 0.430 0.415 0.430 0.440 0.465 60,000 0.4442 0.00%
2020-03-05 0 0.430 0.410 0.450 0.430 0.480 13,500 6,110 0.4526 0.430 0.410 0.450 0.430 0.480 13,500 0.4526 2.38%
2020-03-04 0 0.420 0.420 0.430 0.420 0.430 58,000 24,590 0.4240 0.420 0.420 0.430 0.420 0.430 58,000 0.4240 -4.55%
2020-03-03 0 0.440 0.435 0.445 0.440 0.440 60,000 26,400 0.4400 0.440 0.435 0.445 0.440 0.440 60,000 0.4400 2.33%
2020-03-02 0 0.430 0.425 0.485 0.430 0.470 326,000 145,060 0.4450 0.430 0.425 0.485 0.430 0.470 326,000 0.4450 -7.53%
2020-02-28 0 0.465 0.455 0.470 0.450 0.475 102,000 47,390 0.4646 0.465 0.455 0.470 0.450 0.475 102,000 0.4646 -2.11%
2020-02-27 0 0.475 0.460 0.475 0.475 0.480 122,000 57,980 0.4752 0.475 0.460 0.475 0.475 0.480 122,000 0.4752 2.15%
2020-02-26 0 0.465 0.465 0.475 0.465 0.480 744,000 352,780 0.4742 0.465 0.465 0.475 0.465 0.480 744,000 0.4742 -3.12%
2020-02-25 0 0.480 0.465 0.480 0.460 0.510 862,000 408,220 0.4736 0.480 0.465 0.480 0.460 0.510 862,000 0.4736 0.00%
2020-02-24 0 0.480 0.480 0.485 0.480 0.490 124,000 60,340 0.4866 0.480 0.480 0.485 0.480 0.490 124,000 0.4866 -2.04%
2020-02-21 0 0.490 0.485 0.500 0.490 0.495 2,570,000 1,259,430 0.4901 0.490 0.485 0.500 0.490 0.495 2,570,000 0.4901 0.00%
2020-02-20 0 0.490 0.485 0.495 0.485 0.500 404,000 197,960 0.4900 0.490 0.485 0.495 0.485 0.500 404,000 0.4900 1.03%
2020-02-19 0 0.485 0.480 0.485 0.480 0.495 464,000 224,170 0.4831 0.485 0.480 0.485 0.480 0.495 464,000 0.4831 0.00%
2020-02-18 0 0.485 0.480 0.500 0.480 0.500 42,000 20,590 0.4902 0.485 0.480 0.500 0.480 0.500 42,000 0.4902 -2.02%
2020-02-17 0 0.495 0.495 0.520 0.490 0.510 206,000 103,100 0.5005 0.495 0.495 0.520 0.490 0.510 206,000 0.5005 0.00%
2020-02-14 0 0.495 0.490 0.500 - - 0 0 - 0.495 0.490 0.500 - - 0 - 0.00%
2020-02-13 0 0.495 0.495 0.500 0.485 0.520 1,362,000 673,000 0.4941 0.495 0.495 0.500 0.485 0.520 1,362,000 0.4941 -2.94%
2020-02-12 0 0.510 0.510 0.520 0.500 0.550 1,974,000 1,018,060 0.5157 0.510 0.510 0.520 0.500 0.550 1,974,000 0.5157 2.00%
2020-02-11 0 0.500 0.495 0.500 0.495 0.510 453,220 226,979 0.5008 0.500 0.495 0.500 0.495 0.510 453,220 0.5008 3.09%
2020-02-10 0 0.485 0.485 0.490 0.460 0.500 154,000 73,600 0.4779 0.485 0.485 0.490 0.460 0.500 154,000 0.4779 1.04%
2020-02-07 0 0.480 0.480 0.490 0.480 0.500 26,000 12,540 0.4823 0.480 0.480 0.490 0.480 0.500 26,000 0.4823 1.05%
2020-02-06 0 0.475 0.475 0.490 0.475 0.495 728,000 356,590 0.4898 0.475 0.475 0.490 0.475 0.495 728,000 0.4898 0.00%
2020-02-05 0 0.475 0.475 0.480 0.475 0.495 82,000 39,740 0.4846 0.475 0.475 0.480 0.475 0.495 82,000 0.4846 2.15%
2020-02-04 0 0.465 0.465 0.480 0.465 0.480 160,000 75,460 0.4716 0.465 0.465 0.480 0.465 0.480 160,000 0.4716 -4.12%
2020-02-03 0 0.485 0.475 0.490 0.460 0.495 162,068 75,911 0.4684 0.485 0.475 0.490 0.460 0.495 162,068 0.4684 -1.02%
2020-01-31 0 0.490 0.485 0.490 0.470 0.590 458,000 224,350 0.4898 0.490 0.485 0.490 0.470 0.590 458,000 0.4898 1.03%
2020-01-30 0 0.485 0.470 0.485 0.455 0.540 1,272,000 619,300 0.4869 0.485 0.470 0.485 0.455 0.540 1,272,000 0.4869 4.30%
2020-01-29 0 0.465 0.455 0.480 0.440 0.490 514,000 235,750 0.4587 0.465 0.455 0.480 0.440 0.490 514,000 0.4587 -5.10%
2020-01-24 0 0.490 0.490 0.500 0.480 0.510 160,000 78,620 0.4914 0.490 0.490 0.500 0.480 0.510 160,000 0.4914 -2.00%
2020-01-23 0 0.500 0.500 0.510 0.485 0.520 918,000 453,970 0.4945 0.500 0.500 0.510 0.485 0.520 918,000 0.4945 -1.96%
2020-01-22 0 0.510 0.500 0.540 0.470 0.510 855,000 412,565 0.4825 0.510 0.500 0.540 0.470 0.510 855,000 0.4825 0.00%
2020-01-21 0 0.510 0.500 0.510 0.490 0.560 2,134,000 1,112,140 0.5212 0.510 0.500 0.510 0.490 0.560 2,134,000 0.5212 -1.92%
2020-01-20 0 0.520 0.510 0.520 0.400 0.620 18,328,000 10,060,120 0.5489 0.520 0.510 0.520 0.400 0.620 18,328,000 0.5489 30.00%
2020-01-17 0 0.400 0.390 0.400 0.380 0.410 1,084,000 418,560 0.3861 0.400 0.390 0.400 0.380 0.410 1,084,000 0.3861 5.26%
2020-01-16 0 0.380 0.370 0.380 0.370 0.385 540,000 205,080 0.3798 0.380 0.370 0.380 0.370 0.385 540,000 0.3798 -1.30%
2020-01-15 0 0.385 0.380 0.385 0.385 0.390 366,000 140,940 0.3851 0.385 0.380 0.385 0.385 0.390 366,000 0.3851 -1.28%
2020-01-14 0 0.390 0.385 0.390 0.385 0.390 120,000 46,380 0.3865 0.390 0.385 0.390 0.385 0.390 120,000 0.3865 1.30%
2020-01-13 0 0.385 0.385 0.390 0.365 0.385 176,000 67,120 0.3814 0.385 0.385 0.390 0.365 0.385 176,000 0.3814 1.32%
2020-01-10 0 0.380 0.375 0.385 0.375 0.390 450,000 173,040 0.3845 0.380 0.375 0.385 0.375 0.390 450,000 0.3845 -3.80%
2020-01-09 0 0.395 0.380 0.395 0.375 0.420 558,000 213,470 0.3826 0.395 0.380 0.395 0.375 0.420 558,000 0.3826 -1.25%
2020-01-08 0 0.400 0.400 0.405 0.390 0.410 752,000 301,110 0.4004 0.400 0.400 0.405 0.390 0.410 752,000 0.4004 0.00%
2020-01-07 0 0.400 0.390 0.400 0.370 0.445 3,008,000 1,158,930 0.3853 0.400 0.390 0.400 0.370 0.445 3,008,000 0.3853 5.26%
2020-01-06 0 0.380 0.370 0.385 0.350 0.380 1,926,000 716,980 0.3723 0.380 0.370 0.385 0.350 0.380 1,926,000 0.3723 2.70%
2020-01-03 0 0.370 0.355 0.370 0.350 0.375 808,000 290,790 0.3599 0.370 0.355 0.370 0.350 0.375 808,000 0.3599 -2.63%
2020-01-02 0 0.380 0.365 0.385 0.360 0.380 1,164,000 429,300 0.3688 0.380 0.365 0.385 0.360 0.380 1,164,000 0.3688 1.33%
2019-12-31 0 0.375 0.360 0.375 - - 0 0 - 0.375 0.360 0.375 - - 0 - -1.32%
2019-12-30 0 0.380 0.365 0.380 0.365 0.390 114,000 42,310 0.3711 0.380 0.365 0.380 0.365 0.390 114,000 0.3711 1.33%
2019-12-27 0 0.375 0.365 0.375 0.340 0.390 1,892,000 701,890 0.3710 0.375 0.365 0.375 0.340 0.390 1,892,000 0.3710 0.00%
2019-12-24 0 0.375 0.375 0.385 0.375 0.390 324,000 124,500 0.3843 0.375 0.375 0.385 0.375 0.390 324,000 0.3843 -3.85%
2019-12-23 0 0.390 0.380 0.390 0.375 0.390 152,000 58,320 0.3837 0.390 0.380 0.390 0.375 0.390 152,000 0.3837 2.63%
2019-12-20 0 0.380 0.380 0.390 0.365 0.380 280,955 106,443 0.3789 0.380 0.380 0.390 0.365 0.380 280,955 0.3789 -2.56%
2019-12-19 0 0.390 0.370 0.390 0.370 0.390 420,000 161,370 0.3842 0.390 0.370 0.390 0.370 0.390 420,000 0.3842 1.30%
2019-12-18 0 0.385 0.385 0.390 0.385 0.405 1,072,000 425,270 0.3967 0.385 0.385 0.390 0.385 0.405 1,072,000 0.3967 -3.75%
2019-12-17 0 0.400 0.385 0.400 0.375 0.420 402,000 160,970 0.4004 0.400 0.385 0.400 0.375 0.420 402,000 0.4004 0.00%
2019-12-16 0 0.400 0.390 0.400 0.370 0.400 804,000 311,070 0.3869 0.400 0.390 0.400 0.370 0.400 804,000 0.3869 8.11%
2019-12-13 0 0.370 0.370 0.375 0.365 0.385 1,922,000 713,820 0.3714 0.370 0.370 0.375 0.365 0.385 1,922,000 0.3714 2.78%
2019-12-12 0 0.360 0.360 0.365 0.340 0.415 5,810,000 2,137,150 0.3678 0.360 0.360 0.365 0.340 0.415 5,810,000 0.3678 -17.24%
2019-12-11 0 0.435 0.415 0.435 0.405 0.435 722,000 298,410 0.4133 0.435 0.415 0.435 0.405 0.435 722,000 0.4133 7.41%
2019-12-10 0 0.405 0.405 0.410 0.405 0.425 218,000 90,650 0.4158 0.405 0.405 0.410 0.405 0.425 218,000 0.4158 -4.71%
2019-12-09 0 0.425 0.405 0.425 0.405 0.425 486,000 197,250 0.4059 0.425 0.405 0.425 0.405 0.425 486,000 0.4059 1.19%
2019-12-06 0 0.420 0.405 0.420 0.405 0.430 294,000 119,600 0.4068 0.420 0.405 0.420 0.405 0.430 294,000 0.4068 1.20%
2019-12-05 0 0.415 0.405 0.410 0.405 0.425 188,000 77,400 0.4117 0.415 0.405 0.410 0.405 0.425 188,000 0.4117 -2.35%
2019-12-04 0 0.425 0.405 0.425 0.405 0.425 212,000 88,360 0.4168 0.425 0.405 0.425 0.405 0.425 212,000 0.4168 4.94%
2019-12-03 0 0.405 0.405 0.460 0.390 0.465 2,498,000 1,045,040 0.4184 0.405 0.405 0.460 0.390 0.465 2,498,000 0.4184 -5.81%
2019-12-02 0 0.430 0.410 0.430 0.405 0.450 1,764,000 735,100 0.4167 0.430 0.410 0.430 0.405 0.450 1,764,000 0.4167 2.38%
2019-11-29 0 0.420 0.420 0.435 0.415 0.450 1,166,000 506,880 0.4347 0.420 0.420 0.435 0.415 0.450 1,166,000 0.4347 -2.33%
2019-11-28 0 0.430 0.420 0.430 0.410 0.435 728,000 307,880 0.4229 0.430 0.420 0.430 0.410 0.435 728,000 0.4229 8.86%
2019-11-27 0 0.395 0.385 0.395 0.395 0.400 48,000 19,190 0.3998 0.395 0.385 0.395 0.395 0.400 48,000 0.3998 0.00%
2019-11-26 0 0.395 0.395 0.400 0.390 0.415 172,000 67,940 0.3950 0.395 0.395 0.400 0.390 0.415 172,000 0.3950 -2.47%
2019-11-25 0 0.405 0.395 0.405 0.395 0.410 188,000 74,610 0.3969 0.405 0.395 0.405 0.395 0.410 188,000 0.3969 2.53%
2019-11-22 0 0.395 0.390 0.400 0.380 0.420 908,000 356,560 0.3927 0.395 0.390 0.400 0.380 0.420 908,000 0.3927 -1.25%
2019-11-21 0 0.400 0.400 0.410 0.380 0.435 1,222,000 493,660 0.4040 0.400 0.400 0.410 0.380 0.435 1,222,000 0.4040 -11.11%
2019-11-20 0 0.450 0.435 0.440 0.435 0.475 1,492,190 663,839 0.4449 0.450 0.435 0.440 0.435 0.475 1,492,190 0.4449 1.12%
2019-11-19 0 0.445 0.445 0.465 0.430 0.455 946,000 419,910 0.4439 0.445 0.445 0.465 0.430 0.455 946,000 0.4439 -5.32%
2019-11-18 0 0.470 0.455 0.475 0.445 0.470 196,000 88,680 0.4524 0.470 0.455 0.475 0.445 0.470 196,000 0.4524 4.44%
2019-11-15 0 0.450 0.450 0.460 0.440 0.460 944,000 423,810 0.4490 0.450 0.450 0.460 0.440 0.460 944,000 0.4490 -1.10%
2019-11-14 0 0.455 0.455 0.500 0.455 0.510 602,000 278,920 0.4633 0.455 0.455 0.500 0.455 0.510 602,000 0.4633 -4.21%
2019-11-13 0 0.475 0.475 0.490 0.470 0.500 259,225 124,164 0.4790 0.475 0.475 0.490 0.470 0.500 259,225 0.4790 0.00%
2019-11-12 0 0.475 0.470 0.475 0.465 0.520 580,000 280,262 0.4832 0.475 0.470 0.475 0.465 0.520 580,000 0.4832 -2.06%
2019-11-11 0 0.485 0.475 0.490 0.475 0.520 364,000 182,700 0.5019 0.485 0.475 0.490 0.475 0.520 364,000 0.5019 -2.02%
2019-11-08 0 0.495 0.490 0.500 0.485 0.500 104,000 50,830 0.4888 0.495 0.490 0.500 0.485 0.500 104,000 0.4888 1.02%
2019-11-07 0 0.490 0.485 0.490 0.475 0.500 298,000 145,340 0.4877 0.490 0.485 0.490 0.475 0.500 298,000 0.4877 -3.92%
2019-11-06 0 0.510 0.490 0.510 0.495 0.520 112,000 56,180 0.5016 0.510 0.490 0.510 0.495 0.520 112,000 0.5016 3.03%
2019-11-05 0 0.495 0.490 0.500 0.490 0.520 544,000 273,720 0.5032 0.495 0.490 0.500 0.490 0.520 544,000 0.5032 2.06%
2019-11-04 0 0.485 0.480 0.485 0.485 0.540 544,000 273,050 0.5019 0.485 0.480 0.485 0.485 0.540 544,000 0.5019 -6.73%
2019-11-01 0 0.520 0.510 0.520 0.500 0.520 930,218 475,564 0.5112 0.520 0.510 0.520 0.500 0.520 930,218 0.5112 5.05%
2019-10-31 0 0.495 0.495 0.510 0.490 0.530 1,578,779 796,075 0.5042 0.495 0.495 0.510 0.490 0.530 1,578,779 0.5042 -2.94%
2019-10-30 0 0.510 0.510 0.520 0.500 0.530 964,000 500,000 0.5187 0.510 0.510 0.520 0.500 0.530 964,000 0.5187 -1.92%
2019-10-29 0 0.520 0.495 0.510 0.485 0.530 314,000 159,410 0.5077 0.520 0.495 0.510 0.485 0.530 314,000 0.5077 7.22%
2019-10-28 0 0.485 0.475 0.485 0.455 0.490 104,000 48,000 0.4615 0.485 0.475 0.485 0.455 0.490 104,000 0.4615 3.19%
2019-10-25 0 0.470 0.465 0.475 0.470 0.490 132,000 63,650 0.4822 0.470 0.465 0.475 0.470 0.490 132,000 0.4822 2.17%
2019-10-24 0 0.460 0.460 0.465 0.455 0.480 684,000 323,440 0.4729 0.460 0.460 0.465 0.455 0.480 684,000 0.4729 0.00%
2019-10-23 0 0.460 0.440 0.460 0.440 0.485 92,000 42,050 0.4571 0.460 0.440 0.460 0.440 0.485 92,000 0.4571 1.10%
2019-10-22 0 0.455 0.445 0.470 0.445 0.470 512,000 233,880 0.4568 0.455 0.445 0.470 0.445 0.470 512,000 0.4568 0.00%
2019-10-21 0 0.455 0.450 0.455 0.450 0.485 684,500 320,455 0.4682 0.455 0.450 0.455 0.450 0.485 684,500 0.4682 -6.19%
2019-10-18 0 0.485 0.485 0.495 0.480 0.540 452,000 224,430 0.4965 0.485 0.485 0.495 0.480 0.540 452,000 0.4965 -3.00%
2019-10-17 0 0.500 0.500 0.510 0.490 0.530 16,368,000 8,185,380 0.5001 0.500 0.500 0.510 0.490 0.530 16,368,000 0.5001 -1.96%
2019-10-16 0 0.510 0.490 0.500 0.490 0.540 242,361 123,693 0.5104 0.510 0.490 0.500 0.490 0.540 242,361 0.5104 0.00%
2019-10-15 0 0.510 0.510 0.520 0.510 0.590 306,000 160,020 0.5229 0.510 0.510 0.520 0.510 0.590 306,000 0.5229 -7.27%
2019-10-14 0 0.550 0.520 0.550 0.510 0.550 100,331 54,268 0.5409 0.550 0.520 0.550 0.510 0.550 100,331 0.5409 5.77%
2019-10-11 0 0.520 0.510 0.520 0.490 0.520 486,000 245,800 0.5058 0.520 0.510 0.520 0.490 0.520 486,000 0.5058 5.05%
2019-10-10 0 0.495 0.495 0.510 0.485 0.540 550,000 276,330 0.5024 0.495 0.495 0.510 0.485 0.540 550,000 0.5024 -4.81%
2019-10-09 0 0.520 0.495 0.510 0.480 0.530 1,602,790 803,019 0.5010 0.520 0.495 0.510 0.480 0.530 1,602,790 0.5010 1.96%
2019-10-08 0 0.510 0.510 0.520 0.510 0.620 1,190,000 634,120 0.5329 0.510 0.510 0.520 0.510 0.620 1,190,000 0.5329 -12.07%
2019-10-04 0 0.580 0.580 0.600 0.580 0.650 254,000 153,280 0.6035 0.580 0.580 0.600 0.580 0.650 254,000 0.6035 -4.92%
2019-10-03 0 0.610 0.590 0.610 0.580 0.620 304,000 183,420 0.6034 0.610 0.590 0.610 0.580 0.620 304,000 0.6034 -1.61%
2019-10-02 0 0.620 0.580 0.620 0.550 0.620 46,000 27,020 0.5874 0.620 0.580 0.620 0.550 0.620 46,000 0.5874 5.08%
2019-09-30 0 0.590 0.590 0.630 0.590 0.630 128,000 76,340 0.5964 0.590 0.590 0.630 0.590 0.630 128,000 0.5964 0.00%
2019-09-27 0 0.590 0.590 0.620 0.570 0.630 196,000 115,460 0.5891 0.590 0.590 0.620 0.570 0.630 196,000 0.5891 0.00%
2019-09-26 0 0.590 0.580 0.590 0.580 0.620 678,000 405,780 0.5985 0.590 0.580 0.590 0.580 0.620 678,000 0.5985 -4.84%
2019-09-25 0 0.620 0.610 0.620 0.600 0.640 326,000 202,160 0.6201 0.620 0.610 0.620 0.600 0.640 326,000 0.6201 -1.59%
2019-09-24 0 0.630 0.620 0.630 0.600 0.670 1,386,000 879,740 0.6347 0.630 0.620 0.630 0.600 0.670 1,386,000 0.6347 -1.56%
2019-09-23 0 0.640 0.630 0.640 0.610 0.640 516,000 316,340 0.6131 0.640 0.630 0.640 0.610 0.640 516,000 0.6131 6.67%
2019-09-20 0 0.600 0.590 0.600 0.590 0.630 8,756,000 5,259,340 0.6007 0.600 0.590 0.600 0.590 0.630 8,756,000 0.6007 1.69%
2019-09-19 0 0.590 0.580 0.590 0.590 0.650 672,000 407,280 0.6061 0.590 0.580 0.590 0.590 0.650 672,000 0.6061 -6.35%
2019-09-18 0 0.630 0.620 0.630 0.600 0.670 2,096,000 1,308,700 0.6244 0.630 0.620 0.630 0.600 0.670 2,096,000 0.6244 -1.56%
2019-09-17 0 0.640 0.630 0.640 0.610 0.690 1,536,000 972,400 0.6331 0.640 0.630 0.640 0.610 0.690 1,536,000 0.6331 -7.25%
2019-09-16 0 0.690 0.680 0.690 0.680 0.710 970,000 663,320 0.6838 0.690 0.680 0.690 0.680 0.710 970,000 0.6838 -5.48%
2019-09-13 0 0.730 0.710 0.730 0.710 0.730 118,000 86,040 0.7292 0.730 0.710 0.730 0.710 0.730 118,000 0.7292 0.00%
2019-09-12 0 0.730 0.710 0.730 0.680 0.790 1,986,000 1,491,700 0.7511 0.730 0.710 0.730 0.680 0.790 1,986,000 0.7511 4.29%
2019-09-11 0 0.700 0.690 0.700 0.640 0.720 2,904,068 2,020,567 0.6958 0.700 0.690 0.700 0.640 0.720 2,904,068 0.6958 11.11%
2019-09-10 0 0.630 0.620 0.630 0.600 0.660 1,426,000 895,820 0.6282 0.630 0.620 0.630 0.600 0.660 1,426,000 0.6282 -5.97%
2019-09-09 0 0.670 0.660 0.680 0.670 0.710 1,168,000 802,320 0.6869 0.670 0.660 0.680 0.670 0.710 1,168,000 0.6869 -5.63%
2019-09-06 0 0.710 0.700 0.710 0.690 0.720 4,906,000 3,468,390 0.7070 0.710 0.700 0.710 0.690 0.720 4,906,000 0.7070 0.00%
2019-09-05 0 0.710 0.690 0.710 0.690 0.720 3,624,000 2,567,870 0.7086 0.710 0.690 0.710 0.690 0.720 3,624,000 0.7086 1.43%
2019-09-04 0 0.700 0.680 0.700 0.670 0.700 2,386,000 1,623,000 0.6802 0.700 0.680 0.700 0.670 0.700 2,386,000 0.6802 2.94%
2019-09-03 0 0.680 0.670 0.680 0.650 0.710 2,516,000 1,713,960 0.6812 0.680 0.670 0.680 0.650 0.710 2,516,000 0.6812 -4.23%
2019-09-02 0 0.710 0.690 0.710 0.700 0.720 488,000 343,560 0.7040 0.710 0.690 0.710 0.700 0.720 488,000 0.7040 0.00%
2019-08-30 0 0.710 0.700 0.710 0.690 0.730 1,604,000 1,132,200 0.7059 0.710 0.700 0.710 0.690 0.730 1,604,000 0.7059 0.00%
2019-08-29 0 0.710 0.690 0.710 0.690 0.720 5,630,000 3,971,740 0.7055 0.710 0.690 0.710 0.690 0.720 5,630,000 0.7055 -1.39%
2019-08-28 0 0.720 0.710 0.720 0.700 0.720 1,108,000 786,750 0.7101 0.720 0.710 0.720 0.700 0.720 1,108,000 0.7101 0.00%
2019-08-27 0 0.720 0.720 0.730 0.710 0.740 586,000 424,720 0.7248 0.720 0.720 0.730 0.710 0.740 586,000 0.7248 -1.37%
2019-08-26 0 0.730 0.710 0.730 0.710 0.740 724,000 524,260 0.7241 0.730 0.710 0.730 0.710 0.740 724,000 0.7241 -3.95%
2019-08-23 0 0.760 0.750 0.760 0.740 0.760 602,000 452,420 0.7515 0.760 0.750 0.760 0.740 0.760 602,000 0.7515 0.00%
2019-08-22 0 0.760 0.750 0.760 0.730 0.760 1,508,000 1,127,800 0.7479 0.760 0.750 0.760 0.730 0.760 1,508,000 0.7479 2.70%
2019-08-21 0 0.740 0.740 0.750 0.730 0.760 2,448,000 1,830,720 0.7478 0.740 0.740 0.750 0.730 0.760 2,448,000 0.7478 -1.33%
2019-08-20 0 0.750 0.740 0.750 0.710 0.810 9,166,000 6,979,660 0.7615 0.750 0.740 0.750 0.710 0.810 9,166,000 0.7615 5.63%
2019-08-19 0 0.710 0.700 0.710 0.690 0.720 2,006,000 1,410,040 0.7029 0.710 0.700 0.710 0.690 0.720 2,006,000 0.7029 0.00%
2019-08-16 0 0.710 0.700 0.710 0.700 0.730 714,000 509,180 0.7131 0.710 0.700 0.710 0.700 0.730 714,000 0.7131 -1.39%
2019-08-15 0 0.720 0.710 0.720 0.660 0.740 3,658,000 2,545,040 0.6957 0.720 0.710 0.720 0.660 0.740 3,658,000 0.6957 -1.37%
2019-08-14 0 0.730 0.720 0.730 0.720 0.790 7,608,000 5,684,800 0.7472 0.730 0.720 0.730 0.720 0.790 7,608,000 0.7472 -8.75%
2019-08-13 0 0.800 0.780 0.800 0.780 0.820 1,158,000 918,620 0.7933 0.800 0.780 0.800 0.780 0.820 1,158,000 0.7933 -3.61%
2019-08-12 0 0.830 0.820 0.830 0.820 0.840 266,000 218,780 0.8225 0.830 0.820 0.830 0.820 0.840 266,000 0.8225 1.22%
2019-08-09 0 0.820 0.810 0.820 0.810 0.870 1,242,000 1,025,280 0.8255 0.820 0.810 0.820 0.810 0.870 1,242,000 0.8255 -2.38%
2019-08-08 0 0.840 0.820 0.840 0.820 0.850 1,112,000 926,020 0.8328 0.840 0.820 0.840 0.820 0.850 1,112,000 0.8328 2.44%
2019-08-07 0 0.820 0.810 0.820 0.780 0.840 1,776,000 1,424,680 0.8022 0.820 0.810 0.820 0.780 0.840 1,776,000 0.8022 -1.20%
2019-08-06 0 0.830 0.820 0.830 0.780 0.840 2,444,000 1,971,540 0.8067 0.830 0.820 0.830 0.780 0.840 2,444,000 0.8067 -2.35%
2019-08-05 0 0.850 0.840 0.850 0.830 0.860 1,622,000 1,371,220 0.8454 0.850 0.840 0.850 0.830 0.860 1,622,000 0.8454 -2.30%
2019-08-02 0 0.870 0.860 0.870 0.850 0.890 2,060,000 1,791,020 0.8694 0.870 0.860 0.870 0.850 0.890 2,060,000 0.8694 -3.33%
2019-08-01 0 0.900 0.900 0.910 0.890 0.930 2,202,000 1,992,820 0.9050 0.900 0.900 0.910 0.890 0.930 2,202,000 0.9050 -2.17%
2019-07-31 0 0.920 0.910 0.920 0.910 0.930 1,294,000 1,193,760 0.9225 0.920 0.910 0.920 0.910 0.930 1,294,000 0.9225 -3.16%
2019-07-30 0 0.950 0.940 0.950 0.940 0.950 614,000 578,840 0.9427 0.950 0.940 0.950 0.940 0.950 614,000 0.9427 -1.04%
2019-07-29 0 0.960 0.940 0.960 0.930 0.970 1,152,000 1,094,260 0.9499 0.960 0.940 0.960 0.930 0.970 1,152,000 0.9499 0.00%
2019-07-26 0 0.960 0.960 0.970 0.940 0.990 1,538,000 1,481,890 0.9635 0.960 0.960 0.970 0.940 0.990 1,538,000 0.9635 -3.03%
2019-07-25 0 0.990 0.970 0.990 0.970 1.000 1,744,000 1,721,240 0.9869 0.990 0.970 0.990 0.970 1.000 1,744,000 0.9869 1.02%
2019-07-24 0 0.980 0.980 1.000 0.970 1.020 2,184,000 2,171,500 0.9943 0.980 0.980 1.000 0.970 1.020 2,184,000 0.9943 -2.00%
2019-07-23 0 1.000 0.980 1.000 0.970 1.010 990,000 973,220 0.9831 1.000 0.980 1.000 0.970 1.010 990,000 0.9831 -0.99%
2019-07-22 0 1.010 1.000 1.010 0.990 1.020 516,000 515,260 0.9986 1.010 1.000 1.010 0.990 1.020 516,000 0.9986 -0.98%
2019-07-19 0 1.020 0.990 1.010 0.980 1.030 3,572,000 3,586,360 1.0040 1.020 0.990 1.010 0.980 1.030 3,572,000 1.0040 2.00%
2019-07-18 0 1.000 0.990 1.000 0.930 1.030 4,674,000 4,615,660 0.9875 1.000 0.990 1.000 0.930 1.030 4,674,000 0.9875 6.38%
2019-07-17 0 0.940 0.930 0.940 0.920 0.960 4,120,000 3,850,760 0.9347 0.940 0.930 0.940 0.920 0.960 4,120,000 0.9347 -3.09%
2019-07-16 0 0.970 0.940 0.970 0.930 0.980 3,438,000 3,274,860 0.9525 0.970 0.940 0.970 0.930 0.980 3,438,000 0.9525 2.11%
2019-07-15 0 0.950 0.950 0.960 0.940 0.990 883,456 845,244 0.9567 0.950 0.950 0.960 0.940 0.990 883,456 0.9567 -1.04%
2019-07-12 0 0.960 0.950 0.960 0.940 0.980 1,936,000 1,855,700 0.9585 0.960 0.950 0.960 0.940 0.980 1,936,000 0.9585 -1.03%
2019-07-11 0 0.970 0.960 0.970 0.940 0.980 1,914,000 1,836,620 0.9596 0.970 0.960 0.970 0.940 0.980 1,914,000 0.9596 0.00%
2019-07-10 0 0.970 0.950 0.970 0.940 1.000 2,062,000 1,972,380 0.9565 0.970 0.950 0.970 0.940 1.000 2,062,000 0.9565 -1.02%
2019-07-09 0 0.980 0.970 0.990 0.980 1.010 1,010,000 1,005,460 0.9955 0.980 0.970 0.990 0.980 1.010 1,010,000 0.9955 -1.01%
2019-07-08 0 0.990 0.990 1.000 0.960 1.060 2,984,000 2,962,700 0.9929 0.990 0.990 1.000 0.960 1.060 2,984,000 0.9929 -1.98%
2019-07-05 0 1.010 1.010 1.020 1.000 1.040 2,034,000 2,063,180 1.0143 1.010 1.010 1.020 1.000 1.040 2,034,000 1.0143 -0.98%
2019-07-04 0 1.020 1.010 1.020 0.920 1.100 8,858,000 9,019,300 1.0182 1.020 1.010 1.020 0.920 1.100 8,858,000 1.0182 12.09%
2019-07-03 0 0.910 0.900 0.910 0.880 0.910 2,162,000 1,940,800 0.8977 0.910 0.900 0.910 0.880 0.910 2,162,000 0.8977 1.11%
2019-07-02 0 0.900 0.890 0.900 0.860 0.900 2,744,000 2,438,040 0.8885 0.900 0.890 0.900 0.860 0.900 2,744,000 0.8885 2.27%
2019-06-28 0 0.880 0.870 0.880 0.870 0.880 244,000 214,600 0.8795 0.880 0.870 0.880 0.870 0.880 244,000 0.8795 1.15%
2019-06-27 0 0.870 0.870 0.880 0.870 0.890 720,000 629,720 0.8746 0.870 0.870 0.880 0.870 0.890 720,000 0.8746 -1.14%
2019-06-26 0 0.880 0.870 0.880 0.860 0.880 786,000 680,240 0.8654 0.880 0.870 0.880 0.860 0.880 786,000 0.8654 2.33%
2019-06-25 0 0.860 0.860 0.880 0.860 0.890 1,082,000 948,400 0.8765 0.860 0.860 0.880 0.860 0.890 1,082,000 0.8765 -2.27%
2019-06-24 0 0.880 0.870 0.880 0.870 0.910 2,388,000 2,112,940 0.8848 0.880 0.870 0.880 0.870 0.910 2,388,000 0.8848 0.00%
2019-06-21 0 0.880 0.880 0.890 0.880 0.910 3,310,000 2,966,480 0.8962 0.880 0.880 0.890 0.880 0.910 3,310,000 0.8962 1.15%
2019-06-20 0 0.870 0.870 0.880 0.870 0.890 2,670,000 2,347,760 0.8793 0.870 0.870 0.880 0.870 0.890 2,670,000 0.8793 0.00%
2019-06-19 0 0.870 0.870 0.880 0.870 0.900 2,046,000 1,796,760 0.8782 0.870 0.870 0.880 0.870 0.900 2,046,000 0.8782 0.00%
2019-06-18 0 0.870 0.860 0.870 0.850 0.880 1,548,000 1,332,220 0.8606 0.870 0.860 0.870 0.850 0.880 1,548,000 0.8606 -1.14%
2019-06-17 0 0.880 0.860 0.880 0.860 0.910 1,172,000 1,043,620 0.8905 0.880 0.860 0.880 0.860 0.910 1,172,000 0.8905 -2.22%
2019-06-14 0 0.900 0.890 0.910 0.880 0.920 1,838,000 1,638,640 0.8915 0.900 0.890 0.910 0.880 0.920 1,838,000 0.8915 -2.17%
2019-06-13 0 0.920 0.900 0.920 0.880 0.920 2,329,558 2,091,399 0.8978 0.920 0.900 0.920 0.880 0.920 2,329,558 0.8978 1.10%
2019-06-12 0 0.910 0.900 0.910 0.900 0.920 876,000 798,280 0.9113 0.910 0.900 0.910 0.900 0.920 876,000 0.9113 -1.09%
2019-06-11 0 0.920 0.910 0.920 0.890 0.930 1,446,000 1,320,580 0.9133 0.920 0.910 0.920 0.890 0.930 1,446,000 0.9133 3.37%
2019-06-10 0 0.890 0.890 0.910 0.880 0.910 1,398,000 1,259,460 0.9009 0.890 0.890 0.910 0.880 0.910 1,398,000 0.9009 1.14%
2019-06-06 0 0.880 0.880 0.890 0.880 0.890 310,000 274,060 0.8841 0.880 0.880 0.890 0.880 0.890 310,000 0.8841 0.00%
2019-06-05 0 0.880 0.870 0.880 0.860 0.890 676,000 592,320 0.8762 0.880 0.870 0.880 0.860 0.890 676,000 0.8762 1.15%
2019-06-04 0 0.870 0.860 0.870 0.850 0.880 1,304,000 1,130,400 0.8669 0.870 0.860 0.870 0.850 0.880 1,304,000 0.8669 -1.14%
2019-06-03 0 0.880 0.880 0.890 0.860 0.890 1,114,000 973,220 0.8736 0.880 0.880 0.890 0.860 0.890 1,114,000 0.8736 0.00%
2019-05-31 0 0.880 0.870 0.880 0.860 0.890 2,078,000 1,810,780 0.8714 0.880 0.870 0.880 0.860 0.890 2,078,000 0.8714 -1.12%
2019-05-30 0 0.890 0.880 0.890 0.870 0.910 1,942,000 1,727,120 0.8894 0.890 0.880 0.890 0.870 0.910 1,942,000 0.8894 1.14%
2019-05-29 0 0.880 0.870 0.880 0.850 0.890 2,488,000 2,169,180 0.8719 0.880 0.870 0.880 0.850 0.890 2,488,000 0.8719 -2.22%
2019-05-28 0 0.900 0.900 0.910 0.850 0.930 7,572,436 6,787,903 0.8964 0.900 0.900 0.910 0.850 0.930 7,572,436 0.8964 -1.10%
2019-05-27 0 0.910 0.910 0.920 0.860 0.920 2,636,000 2,349,780 0.8914 0.910 0.910 0.920 0.860 0.920 2,636,000 0.8914 5.81%
2019-05-24 0 0.860 0.860 0.870 0.860 0.910 4,142,000 3,651,700 0.8816 0.860 0.860 0.870 0.860 0.910 4,142,000 0.8816 -5.49%
2019-05-23 0 0.910 0.900 0.910 0.880 0.950 2,826,000 2,578,600 0.9125 0.910 0.900 0.910 0.880 0.950 2,826,000 0.9125 -5.21%
2019-05-22 0 0.960 0.940 0.960 0.930 0.970 2,082,000 1,982,400 0.9522 0.960 0.940 0.960 0.930 0.970 2,082,000 0.9522 -1.03%
2019-05-21 0 0.970 0.960 0.970 0.920 0.970 2,040,000 1,933,020 0.9476 0.970 0.960 0.970 0.920 0.970 2,040,000 0.9476 4.30%
2019-05-20 0 0.930 0.930 0.940 0.910 1.010 5,453,000 5,184,980 0.9508 0.930 0.930 0.940 0.910 1.010 5,453,000 0.9508 -7.00%
2019-05-17 0 1.000 0.990 1.000 0.990 1.020 2,004,000 2,009,180 1.0026 1.000 0.990 1.000 0.990 1.020 2,004,000 1.0026 -2.91%
2019-05-16 0 1.030 1.020 1.030 0.980 1.060 5,314,000 5,406,600 1.0174 1.030 1.020 1.030 0.980 1.060 5,314,000 1.0174 -0.96%
2019-05-15 0 1.040 1.030 1.040 0.990 1.060 5,380,000 5,511,720 1.0245 1.040 1.030 1.040 0.990 1.060 5,380,000 1.0245 4.00%
2019-05-14 0 1.000 0.990 1.000 0.980 1.040 3,906,000 3,946,920 1.0105 1.000 0.990 1.000 0.980 1.040 3,906,000 1.0105 -3.85%
2019-05-10 0 1.040 1.030 1.040 1.010 1.060 3,217,700 3,346,463 1.0400 1.040 1.030 1.040 1.010 1.060 3,217,700 1.0400 2.97%
2019-05-09 0 1.010 1.010 1.020 1.000 1.060 3,688,000 3,753,680 1.0178 1.010 1.010 1.020 1.000 1.060 3,688,000 1.0178 -1.94%
2019-05-08 0 1.030 1.030 1.040 1.000 1.040 2,744,000 2,806,060 1.0226 1.030 1.030 1.040 1.000 1.040 2,744,000 1.0226 1.98%
2019-05-07 0 1.010 1.010 1.020 1.010 1.030 2,864,000 2,924,070 1.0210 1.010 1.010 1.020 1.010 1.030 2,864,000 1.0210 2.02%
2019-05-06 0 0.990 0.990 1.010 0.980 1.070 7,250,000 7,377,320 1.0176 0.990 0.990 1.010 0.980 1.070 7,250,000 1.0176 -7.48%
2019-05-03 0 1.070 1.060 1.070 1.050 1.110 742,000 800,840 1.0793 1.070 1.060 1.070 1.050 1.110 742,000 1.0793 0.00%
2019-05-02 0 1.070 1.070 1.080 1.060 1.150 1,098,000 1,192,360 1.0859 1.070 1.070 1.080 1.060 1.150 1,098,000 1.0859 -4.46%
2019-04-30 0 1.120 1.120 1.130 1.120 1.240 2,710,000 3,114,720 1.1493 1.120 1.120 1.130 1.120 1.240 2,710,000 1.1493 0.00%
2019-04-29 0 1.120 1.100 1.120 1.080 1.130 600,000 671,720 1.1195 1.120 1.100 1.120 1.080 1.130 600,000 1.1195 -1.75%
2019-04-26 0 1.140 1.120 1.140 1.090 1.170 5,540,000 6,204,480 1.1199 1.140 1.120 1.140 1.090 1.170 5,540,000 1.1199 -2.56%
2019-04-25 0 1.170 1.160 1.180 1.100 1.210 3,930,000 4,574,140 1.1639 1.170 1.160 1.180 1.100 1.210 3,930,000 1.1639 -3.31%
2019-04-24 0 1.210 1.200 1.210 1.180 1.230 2,384,000 2,871,280 1.2044 1.210 1.200 1.210 1.180 1.230 2,384,000 1.2044 0.83%
2019-04-23 0 1.200 1.190 1.200 1.190 1.240 2,532,000 3,073,970 1.2140 1.200 1.190 1.200 1.190 1.240 2,532,000 1.2140 -3.23%
2019-04-18 0 1.240 1.230 1.240 1.200 1.320 12,562,000 15,449,400 1.2299 1.240 1.230 1.240 1.200 1.320 12,562,000 1.2299 -3.88%
2019-04-17 0 1.290 1.290 1.300 1.280 1.300 1,570,000 2,026,500 1.2908 1.290 1.290 1.300 1.280 1.300 1,570,000 1.2908 0.00%
2019-04-16 0 1.290 1.280 1.290 1.270 1.300 1,223,000 1,568,120 1.2822 1.290 1.280 1.290 1.270 1.300 1,223,000 1.2822 1.57%
2019-04-15 0 1.270 1.270 1.280 1.250 1.290 2,804,000 3,572,160 1.2740 1.270 1.270 1.280 1.250 1.290 2,804,000 1.2740 0.79%
2019-04-12 0 1.260 1.250 1.260 1.250 1.310 10,342,000 13,067,380 1.2635 1.260 1.250 1.260 1.250 1.310 10,342,000 1.2635 -4.55%
2019-04-11 0 1.320 1.300 1.320 1.290 1.340 2,438,000 3,199,160 1.3122 1.320 1.300 1.320 1.290 1.340 2,438,000 1.3122 0.00%
2019-04-10 0 1.320 1.320 1.340 1.310 1.350 3,070,000 4,094,290 1.3336 1.320 1.320 1.340 1.310 1.350 3,070,000 1.3336 -1.49%
2019-04-09 0 1.340 1.320 1.340 1.310 1.340 2,072,000 2,752,800 1.3286 1.340 1.320 1.340 1.310 1.340 2,072,000 1.3286 1.52%
2019-04-08 0 1.320 1.320 1.330 1.290 1.380 4,678,000 6,202,940 1.3260 1.320 1.320 1.330 1.290 1.380 4,678,000 1.3260 -3.65%
2019-04-04 0 1.370 1.350 1.370 1.330 1.380 10,596,000 14,395,680 1.3586 1.370 1.350 1.370 1.330 1.380 10,596,000 1.3586 5.38%
2019-04-03 0 1.300 1.300 1.310 1.250 1.560 25,804,000 34,583,460 1.3402 1.300 1.300 1.310 1.250 1.560 25,804,000 1.3402 -10.34%
2019-04-02 0 1.450 1.430 1.450 1.400 1.470 2,044,000 2,925,560 1.4313 1.450 1.430 1.450 1.400 1.470 2,044,000 1.4313 -0.68%
2019-04-01 0 1.460 1.440 1.460 1.360 1.460 2,806,000 3,931,580 1.4011 1.460 1.440 1.460 1.360 1.460 2,806,000 1.4011 5.80%
2019-03-29 0 1.380 1.380 1.390 1.360 1.400 3,056,000 4,210,480 1.3778 1.380 1.380 1.390 1.360 1.400 3,056,000 1.3778 0.73%
2019-03-28 0 1.370 1.360 1.370 1.360 1.430 2,202,000 3,026,600 1.3745 1.370 1.360 1.370 1.360 1.430 2,202,000 1.3745 -3.52%
2019-03-27 0 1.420 1.400 1.420 1.310 1.460 4,284,000 5,914,300 1.3806 1.420 1.400 1.420 1.310 1.460 4,284,000 1.3806 -2.74%
2019-03-26 0 1.460 1.460 1.480 1.460 1.520 776,000 1,146,920 1.4780 1.460 1.460 1.480 1.460 1.520 776,000 1.4780 -2.67%
2019-03-25 0 1.500 1.480 1.500 1.470 1.520 888,000 1,323,340 1.4902 1.500 1.480 1.500 1.470 1.520 888,000 1.4902 -0.66%
2019-03-22 0 1.510 1.510 1.520 1.400 1.620 8,520,000 12,586,140 1.4772 1.510 1.510 1.520 1.400 1.620 8,520,000 1.4772 -4.43%
2019-03-21 0 1.580 1.580 1.590 1.570 1.660 828,000 1,317,860 1.5916 1.580 1.580 1.590 1.570 1.660 828,000 1.5916 -1.86%
2019-03-20 0 1.610 1.610 1.620 1.580 1.650 2,350,000 3,818,000 1.6247 1.610 1.610 1.620 1.580 1.650 2,350,000 1.6247 1.26%
2019-03-19 0 1.590 1.590 1.600 1.560 1.640 1,848,000 2,933,760 1.5875 1.590 1.590 1.600 1.560 1.640 1,848,000 1.5875 -3.05%
2019-03-18 0 1.640 1.630 1.640 1.560 1.690 3,976,000 6,510,400 1.6374 1.640 1.630 1.640 1.560 1.690 3,976,000 1.6374 2.50%
2019-03-15 0 1.600 1.570 1.600 1.460 1.610 6,268,000 9,513,140 1.5177 1.600 1.570 1.600 1.460 1.610 6,268,000 1.5177 5.96%
2019-03-14 0 1.510 1.490 1.520 1.460 1.560 3,336,000 5,016,080 1.5036 1.510 1.490 1.520 1.460 1.560 3,336,000 1.5036 -2.58%
2019-03-13 0 1.550 1.530 1.550 1.400 1.550 10,950,000 16,343,780 1.4926 1.550 1.530 1.550 1.400 1.550 10,950,000 1.4926 10.71%
2019-03-12 0 1.400 1.390 1.400 1.260 1.430 36,902,000 49,966,980 1.3540 1.400 1.390 1.400 1.260 1.430 36,902,000 1.3540 7.69%
2019-03-11 0 1.300 1.290 1.300 1.290 1.410 16,678,000 22,343,540 1.3397 1.300 1.290 1.300 1.290 1.410 16,678,000 1.3397 -9.09%
2019-03-08 0 1.430 1.410 1.430 1.390 1.450 3,746,000 5,295,900 1.4137 1.430 1.410 1.430 1.390 1.450 3,746,000 1.4137 -1.38%
2019-03-07 0 1.450 1.440 1.450 1.440 1.530 4,694,000 6,857,720 1.4610 1.450 1.440 1.450 1.440 1.530 4,694,000 1.4610 -3.97%
2019-03-06 0 1.510 1.480 1.510 1.480 1.540 8,116,000 12,215,560 1.5051 1.510 1.480 1.510 1.480 1.540 8,116,000 1.5051 -1.31%
2019-03-05 0 1.530 1.510 1.530 1.480 1.560 8,190,000 12,375,660 1.5111 1.530 1.510 1.530 1.480 1.560 8,190,000 1.5111 -0.65%
2019-03-04 0 1.540 1.530 1.550 1.510 1.600 5,756,000 8,929,420 1.5513 1.540 1.530 1.550 1.510 1.600 5,756,000 1.5513 -0.65%
2019-03-01 0 1.550 1.550 1.560 1.520 1.560 1,656,000 2,552,280 1.5412 1.550 1.550 1.560 1.520 1.560 1,656,000 1.5412 0.65%
2019-02-28 0 1.540 1.530 1.540 1.490 1.550 1,692,000 2,556,480 1.5109 1.540 1.530 1.540 1.490 1.550 1,692,000 1.5109 1.32%
2019-02-27 0 1.520 1.510 1.520 1.420 1.630 7,552,000 11,677,420 1.5463 1.520 1.510 1.520 1.420 1.630 7,552,000 1.5463 -5.59%
2019-02-26 0 1.610 1.610 1.620 1.590 1.660 6,612,000 10,641,520 1.6094 1.610 1.610 1.620 1.590 1.660 6,612,000 1.6094 0.00%
2019-02-25 0 1.610 1.600 1.610 1.550 1.700 7,864,000 12,545,820 1.5953 1.610 1.600 1.610 1.550 1.700 7,864,000 1.5953 0.00%
2019-02-22 0 1.610 1.610 1.620 1.580 1.640 2,574,000 4,150,890 1.6126 1.610 1.610 1.620 1.580 1.640 2,574,000 1.6126 0.00%
2019-02-21 0 1.610 1.600 1.610 1.550 1.700 14,686,000 23,476,260 1.5985 1.610 1.600 1.610 1.550 1.700 14,686,000 1.5985 -1.83%
2019-02-20 0 1.640 1.630 1.640 1.490 1.760 20,492,000 33,750,900 1.6470 1.640 1.630 1.640 1.490 1.760 20,492,000 1.6470 12.33%
2019-02-19 0 1.460 1.450 1.470 1.420 1.480 956,000 1,384,760 1.4485 1.460 1.450 1.470 1.420 1.480 956,000 1.4485 1.39%
2019-02-18 0 1.440 1.430 1.440 1.380 1.440 2,150,000 3,031,820 1.4101 1.440 1.430 1.440 1.380 1.440 2,150,000 1.4101 1.41%
2019-02-15 0 1.420 1.410 1.420 1.360 1.460 1,886,000 2,637,800 1.3986 1.420 1.410 1.420 1.360 1.460 1,886,000 1.3986 -2.07%
2019-02-14 0 1.450 1.450 1.460 1.440 1.530 2,756,000 4,029,340 1.4620 1.450 1.450 1.460 1.440 1.530 2,756,000 1.4620 -3.33%
2019-02-13 0 1.500 1.490 1.500 1.480 1.520 1,486,000 2,230,860 1.5013 1.500 1.490 1.500 1.480 1.520 1,486,000 1.5013 2.04%
2019-02-12 0 1.470 1.470 1.480 1.460 1.520 1,612,000 2,378,280 1.4754 1.470 1.470 1.480 1.460 1.520 1,612,000 1.4754 -0.68%
2019-02-11 0 1.480 1.480 1.490 1.460 1.550 5,582,000 8,345,360 1.4950 1.480 1.480 1.490 1.460 1.550 5,582,000 1.4950 -6.33%
2019-02-08 0 1.580 1.580 1.590 1.480 1.600 892,000 1,375,560 1.5421 1.580 1.580 1.590 1.480 1.600 892,000 1.5421 7.48%
2019-02-04 0 1.470 1.430 1.470 1.420 1.480 468,000 686,000 1.4658 1.470 1.430 1.470 1.420 1.480 468,000 1.4658 2.08%
2019-02-01 0 1.440 1.440 1.470 1.420 1.500 680,000 986,880 1.4513 1.440 1.440 1.470 1.420 1.500 680,000 1.4513 -3.36%
2019-01-31 0 1.490 1.480 1.490 1.420 1.490 956,000 1,402,880 1.4674 1.490 1.480 1.490 1.420 1.490 956,000 1.4674 4.93%
2019-01-30 0 1.420 1.410 1.420 1.340 1.430 3,050,000 4,265,340 1.3985 1.420 1.410 1.420 1.340 1.430 3,050,000 1.3985 0.71%
2019-01-29 0 1.410 1.400 1.410 1.380 1.440 5,996,000 8,473,320 1.4132 1.410 1.400 1.410 1.380 1.440 5,996,000 1.4132 -0.70%
2019-01-28 0 1.420 1.410 1.420 1.290 1.420 8,184,000 11,214,020 1.3702 1.420 1.410 1.420 1.290 1.420 8,184,000 1.3702 8.40%
2019-01-25 0 1.310 1.310 1.320 1.220 1.420 35,174,000 46,204,820 1.3136 1.310 1.310 1.320 1.220 1.420 35,174,000 1.3136 8.26%
2019-01-24 0 1.210 1.200 1.210 1.180 1.250 10,382,000 12,608,600 1.2145 1.210 1.200 1.210 1.180 1.250 10,382,000 1.2145 2.54%
2019-01-23 0 1.180 1.170 1.180 1.090 1.210 12,132,000 13,691,460 1.1285 1.180 1.170 1.180 1.090 1.210 12,132,000 1.1285 -1.67%
2019-01-22 0 1.200 1.190 1.200 1.170 1.220 3,024,000 3,600,940 1.1908 1.200 1.190 1.200 1.170 1.220 3,024,000 1.1908 -0.83%
2019-01-21 0 1.210 1.210 1.220 1.200 1.310 8,584,000 10,648,900 1.2406 1.210 1.210 1.220 1.200 1.310 8,584,000 1.2406 0.83%
2019-01-18 0 1.200 1.200 1.210 1.060 1.240 55,479,000 63,582,220 1.1461 1.200 1.200 1.210 1.060 1.240 55,479,000 1.1461 16.50%
2019-01-17 0 1.030 1.020 1.030 0.970 1.690 34,490,000 43,298,600 1.2554 1.030 1.020 1.030 0.970 1.690 34,490,000 1.2554 -38.69%
2019-01-16 0 1.680 1.670 1.680 1.650 1.720 11,404,000 19,182,220 1.6821 1.680 1.670 1.680 1.650 1.720 11,404,000 1.6821 0.00%
2019-01-15 0 1.680 1.670 1.680 1.650 1.740 9,954,000 16,668,680 1.6746 1.680 1.670 1.680 1.650 1.740 9,954,000 1.6746 -1.18%
2019-01-14 0 1.700 1.690 1.700 1.700 1.780 2,090,000 3,567,840 1.7071 1.700 1.690 1.700 1.700 1.780 2,090,000 1.7071 -3.95%
2019-01-11 0 1.770 1.750 1.770 1.750 1.830 1,524,000 2,705,460 1.7752 1.770 1.750 1.770 1.750 1.830 1,524,000 1.7752 -2.75%
2019-01-10 0 1.820 1.790 1.820 1.740 1.870 1,903,000 3,434,520 1.8048 1.820 1.790 1.820 1.740 1.870 1,903,000 1.8048 -2.67%
2019-01-09 0 1.870 1.830 1.870 1.820 1.920 2,380,000 4,465,800 1.8764 1.870 1.830 1.870 1.820 1.920 2,380,000 1.8764 -0.53%
2019-01-08 0 1.880 1.870 1.880 1.850 1.880 14,666,000 27,553,660 1.8787 1.880 1.870 1.880 1.850 1.880 14,666,000 1.8787 0.00%
2019-01-07 0 1.880 1.870 1.890 1.860 1.920 1,148,000 2,162,360 1.8836 1.880 1.870 1.890 1.860 1.920 1,148,000 1.8836 -1.05%
2019-01-04 0 1.900 1.900 1.910 1.880 1.950 1,552,000 2,960,480 1.9075 1.900 1.900 1.910 1.880 1.950 1,552,000 1.9075 -1.04%
2019-01-03 0 1.920 1.860 1.920 1.870 2.050 1,252,000 2,434,800 1.9447 1.920 1.860 1.920 1.870 2.050 1,252,000 1.9447 -8.13%
2019-01-02 0 2.090 2.040 2.090 2.000 2.110 140,000 286,820 2.0487 2.090 2.040 2.090 2.000 2.110 140,000 2.0487 5.56%
2018-12-31 0 1.980 1.920 2.020 2.020 2.020 6,000 12,040 2.0067 1.980 1.920 2.020 2.020 2.020 6,000 2.0067 -2.46%
2018-12-28 0 2.030 2.090 2.120 2.030 2.120 26,000 53,620 2.0623 2.030 2.090 2.120 2.030 2.120 26,000 2.0623 -4.69%
2018-12-27 0 2.130 2.050 2.130 2.110 2.130 284,000 600,820 2.1156 2.130 2.050 2.130 2.110 2.130 284,000 2.1156 4.93%
2018-12-24 0 2.030 2.090 2.120 1.980 2.180 778,000 1,572,180 2.0208 2.030 2.090 2.120 1.980 2.180 778,000 2.0208 -0.98%
2018-12-21 0 2.050 2.030 2.080 1.880 2.190 348,902 716,427 2.0534 2.050 2.030 2.080 1.880 2.190 348,902 2.0534 -5.09%
2018-12-20 0 2.160 2.110 2.160 2.110 2.190 407,000 862,430 2.1190 2.160 2.110 2.160 2.110 2.190 407,000 2.1190 0.00%
2018-12-19 0 2.160 2.150 2.160 2.140 2.180 198,000 426,180 2.1524 2.160 2.150 2.160 2.140 2.180 198,000 2.1524 -2.70%
2018-12-18 0 2.220 2.170 2.270 2.170 2.230 208,000 460,360 2.2133 2.220 2.170 2.270 2.170 2.230 208,000 2.2133 -1.33%
2018-12-17 0 2.250 2.250 2.290 2.250 2.300 44,000 100,640 2.2873 2.250 2.250 2.290 2.250 2.300 44,000 2.2873 -2.17%
2018-12-14 0 2.300 2.290 2.310 2.240 2.360 196,000 450,700 2.2995 2.300 2.290 2.310 2.240 2.360 196,000 2.2995 -2.54%
2018-12-13 0 2.360 2.310 2.360 2.350 2.370 70,000 163,620 2.3374 2.360 2.310 2.360 2.350 2.370 70,000 2.3374 0.00%
2018-12-12 0 2.360 2.320 2.370 2.330 2.370 54,000 126,320 2.3393 2.360 2.320 2.370 2.330 2.370 54,000 2.3393 -1.67%
2018-12-11 0 2.400 2.300 2.430 2.310 2.400 36,000 84,960 2.3600 2.400 2.300 2.430 2.310 2.400 36,000 2.3600 1.27%
2018-12-10 0 2.370 2.290 2.370 2.300 2.370 194,000 451,580 2.3277 2.370 2.290 2.370 2.300 2.370 194,000 2.3277 0.85%
2018-12-07 0 2.350 2.330 2.350 2.330 2.460 198,000 473,360 2.3907 2.350 2.330 2.350 2.330 2.460 198,000 2.3907 -6.00%
2018-12-06 0 2.500 2.410 2.500 2.370 2.500 26,000 63,580 2.4454 2.500 2.410 2.500 2.370 2.500 26,000 2.4454 -0.40%
2018-12-05 0 2.510 2.440 2.510 2.470 2.520 353,000 883,140 2.5018 2.510 2.440 2.510 2.470 2.520 353,000 2.5018 -0.40%
2018-12-04 0 2.520 2.500 2.520 2.490 2.550 128,000 321,720 2.5134 2.520 2.500 2.520 2.490 2.550 128,000 2.5134 -0.40%
2018-12-03 0 2.530 2.510 2.530 2.470 2.550 844,000 2,112,420 2.5029 2.530 2.510 2.530 2.470 2.550 844,000 2.5029 2.02%
2018-11-30 0 2.480 2.460 2.480 2.450 2.480 878,000 2,167,080 2.4682 2.480 2.460 2.480 2.450 2.480 878,000 2.4682 1.22%
2018-11-29 0 2.450 2.420 2.450 2.450 2.470 557,699 1,367,120 2.4514 2.450 2.420 2.450 2.450 2.470 557,699 2.4514 -0.81%
2018-11-28 0 2.470 2.450 2.470 2.430 2.470 1,328,000 3,254,720 2.4508 2.470 2.450 2.470 2.430 2.470 1,328,000 2.4508 0.41%
2018-11-27 0 2.460 2.440 2.460 2.430 2.480 462,000 1,131,820 2.4498 2.460 2.440 2.460 2.430 2.480 462,000 2.4498 -0.81%
2018-11-26 0 2.480 2.470 2.480 2.410 2.600 574,000 1,416,380 2.4676 2.480 2.470 2.480 2.410 2.600 574,000 2.4676 4.20%
2018-11-23 0 2.380 2.350 2.380 2.360 2.400 1,674,000 3,984,520 2.3802 2.380 2.350 2.380 2.360 2.400 1,674,000 2.3802 0.00%
2018-11-22 0 2.380 2.360 2.380 2.360 2.390 2,478,000 5,889,260 2.3766 2.380 2.360 2.380 2.360 2.390 2,478,000 2.3766 0.85%
2018-11-21 0 2.360 2.310 2.360 2.350 2.380 22,000 51,920 2.3600 2.360 2.310 2.360 2.350 2.380 22,000 2.3600 0.00%
2018-11-20 0 2.360 2.330 2.360 2.320 2.370 16,702,000 40,074,200 2.3994 2.360 2.330 2.360 2.320 2.370 16,702,000 2.3994 -1.67%
2018-11-19 0 2.400 2.380 2.400 2.400 2.450 222,000 538,520 2.4258 2.400 2.380 2.400 2.400 2.450 222,000 2.4258 -0.41%
2018-11-16 0 2.410 2.380 2.410 2.380 2.440 488,000 1,174,580 2.4069 2.410 2.380 2.410 2.380 2.440 488,000 2.4069 0.42%
2018-11-15 0 2.400 2.380 2.400 2.350 2.480 630,000 1,508,660 2.3947 2.400 2.380 2.400 2.350 2.480 630,000 2.3947 0.42%
2018-11-14 0 2.390 2.380 2.390 2.380 2.530 726,000 1,744,800 2.4033 2.390 2.380 2.390 2.380 2.530 726,000 2.4033 -4.40%
2018-11-13 0 2.500 2.480 2.500 2.470 2.550 156,000 391,180 2.5076 2.500 2.480 2.500 2.470 2.550 156,000 2.5076 -0.79%
2018-11-12 0 2.520 2.560 2.570 2.500 2.550 68,000 171,800 2.5265 2.520 2.560 2.570 2.500 2.550 68,000 2.5265 -0.79%
2018-11-09 0 2.540 2.360 2.540 2.500 2.540 18,000 45,300 2.5167 2.540 2.360 2.540 2.500 2.540 18,000 2.5167 0.00%
2018-11-08 0 2.540 2.490 2.550 2.520 2.620 150,000 381,620 2.5441 2.540 2.490 2.550 2.520 2.620 150,000 2.5441 1.60%
2018-11-07 0 2.500 2.470 2.500 2.470 2.600 371,000 924,280 2.4913 2.500 2.470 2.500 2.470 2.600 371,000 2.4913 -1.96%
2018-11-06 0 2.550 2.540 2.550 2.450 2.580 1,440,000 3,622,840 2.5159 2.550 2.540 2.550 2.450 2.580 1,440,000 2.5159 4.08%
2018-11-05 0 2.450 2.430 2.450 2.370 2.460 422,000 1,028,580 2.4374 2.450 2.430 2.450 2.370 2.460 422,000 2.4374 0.00%
2018-11-02 0 2.450 2.400 2.460 2.350 2.470 302,000 730,600 2.4192 2.450 2.400 2.460 2.350 2.470 302,000 2.4192 4.26%
2018-11-01 0 2.350 2.300 2.350 2.260 2.350 436,000 1,004,780 2.3045 2.350 2.300 2.350 2.260 2.350 436,000 2.3045 3.07%
2018-10-31 0 2.280 2.280 2.310 2.270 2.360 414,000 957,320 2.3124 2.280 2.280 2.310 2.270 2.360 414,000 2.3124 -3.39%
2018-10-30 0 2.360 2.280 2.360 2.260 2.400 760,000 1,754,500 2.3086 2.360 2.280 2.360 2.260 2.400 760,000 2.3086 0.00%
2018-10-29 0 2.360 2.350 2.360 2.360 2.510 302,000 732,340 2.4250 2.360 2.350 2.360 2.360 2.510 302,000 2.4250 -3.67%
2018-10-26 0 2.450 2.450 2.540 2.450 2.600 1,170,000 2,935,420 2.5089 2.450 2.450 2.540 2.450 2.600 1,170,000 2.5089 -4.30%
2018-10-25 0 2.560 2.550 2.560 2.560 2.700 2,636,000 6,933,180 2.6302 2.560 2.550 2.560 2.560 2.700 2,636,000 2.6302 -6.57%
2018-10-24 0 2.740 2.740 2.750 2.640 2.790 4,580,000 12,320,760 2.6901 2.740 2.740 2.750 2.640 2.790 4,580,000 2.6901 0.00%
2018-10-23 0 2.740 2.740 2.750 2.640 2.790 4,126,000 11,152,520 2.7030 2.740 2.740 2.750 2.640 2.790 4,126,000 2.7030 -0.36%
2018-10-22 0 2.750 2.740 2.750 2.620 2.750 2,436,000 6,568,600 2.6965 2.750 2.740 2.750 2.620 2.750 2,436,000 2.6965 0.36%
2018-10-19 0 2.740 2.740 2.750 2.550 2.750 1,934,000 5,094,760 2.6343 2.740 2.740 2.750 2.550 2.750 1,934,000 2.6343 0.37%
2018-10-18 0 2.730 2.600 2.730 2.550 2.750 2,650,000 6,998,800 2.6411 2.730 2.600 2.730 2.550 2.750 2,650,000 2.6411 -0.36%
2018-10-16 0 2.740 2.740 2.750 2.520 2.890 3,854,000 10,439,580 2.7088 2.740 2.740 2.750 2.520 2.890 3,854,000 2.7088 -3.86%
2018-10-15 0 2.850 2.810 2.850 2.800 2.890 20,000 57,060 2.8530 2.850 2.810 2.850 2.800 2.890 20,000 2.8530 0.00%
2018-10-12 0 2.850 2.810 2.850 2.640 2.870 298,009 834,786 2.8012 2.850 2.810 2.850 2.640 2.870 298,009 2.8012 1.79%
2018-10-11 0 2.800 2.800 2.850 2.670 3.010 526,000 1,476,540 2.8071 2.800 2.800 2.850 2.670 3.010 526,000 2.8071 -3.78%
2018-10-10 0 2.910 2.870 2.910 2.830 2.970 338,004 970,211 2.8704 2.910 2.870 2.910 2.830 2.970 338,004 2.8704 0.00%
2018-10-09 0 2.910 2.910 2.980 2.910 3.030 331,580 980,853 2.9581 2.910 2.910 2.980 2.910 3.030 331,580 2.9581 -2.35%
2018-10-08 0 2.980 2.930 2.980 2.940 3.050 1,584,000 4,691,160 2.9616 2.980 2.930 2.980 2.940 3.050 1,584,000 2.9616 0.00%
2018-10-05 0 2.980 2.950 2.980 2.940 3.000 70,000 208,360 2.9766 2.980 2.950 2.980 2.940 3.000 70,000 2.9766 -0.67%
2018-10-04 0 3.000 2.930 3.000 2.950 3.020 44,000 131,320 2.9845 3.000 2.930 3.000 2.950 3.020 44,000 2.9845 -0.33%
2018-10-03 0 3.010 2.920 3.010 2.920 3.040 210,000 624,040 2.9716 3.010 2.920 3.010 2.920 3.040 210,000 2.9716 -0.99%
2018-10-02 0 3.040 2.970 3.040 3.000 3.040 92,000 277,740 3.0189 3.040 2.970 3.040 3.000 3.040 92,000 3.0189 0.00%
2018-09-28 0 3.040 3.000 3.040 2.840 3.050 426,000 1,273,240 2.9888 3.040 3.000 3.040 2.840 3.050 426,000 2.9888 3.40%
2018-09-27 0 2.940 2.900 2.950 2.830 2.990 228,000 672,940 2.9515 2.940 2.900 2.950 2.830 2.990 228,000 2.9515 -1.01%
2018-09-26 0 2.970 2.970 2.990 2.930 3.110 16,158,000 48,343,320 2.9919 2.970 2.970 2.990 2.930 3.110 16,158,000 2.9919 -1.98%
2018-09-24 0 3.030 2.900 3.030 2.860 3.030 3,476,000 10,087,180 2.9020 3.030 2.900 3.030 2.860 3.030 3,476,000 2.9020 6.69%
2018-09-21 0 2.840 2.840 2.900 2.820 2.900 146,000 416,600 2.8534 2.840 2.840 2.900 2.820 2.900 146,000 2.8534 -2.07%
2018-09-20 0 2.900 2.840 2.900 2.840 2.900 166,000 478,140 2.8804 2.900 2.840 2.900 2.840 2.900 166,000 2.8804 1.75%
2018-09-19 0 2.850 2.850 2.900 2.830 2.950 78,000 223,800 2.8692 2.850 2.850 2.900 2.830 2.950 78,000 2.8692 2.52%
2018-09-18 0 2.780 2.770 2.780 2.780 2.840 12,000 33,480 2.7900 2.780 2.770 2.780 2.780 2.840 12,000 2.7900 -2.11%
2018-09-17 0 2.840 2.800 2.840 2.730 2.860 40,000 111,960 2.7990 2.840 2.800 2.840 2.730 2.860 40,000 2.7990 2.16%
2018-09-14 0 2.780 2.760 2.780 2.780 2.950 450,000 1,260,480 2.8011 2.780 2.760 2.780 2.780 2.950 450,000 2.8011 -4.14%
2018-09-13 0 2.900 2.880 2.900 2.800 2.950 244,000 699,180 2.8655 2.900 2.880 2.900 2.800 2.950 244,000 2.8655 2.84%
2018-09-12 0 2.820 2.820 2.830 2.730 2.840 3,574,000 9,998,220 2.7975 2.820 2.820 2.830 2.730 2.840 3,574,000 2.7975 -0.70%
2018-09-11 0 2.840 2.830 2.840 2.680 2.850 608,000 1,677,280 2.7587 2.840 2.830 2.840 2.680 2.850 608,000 2.7587 -0.35%
2018-09-10 0 2.850 2.840 2.850 2.850 2.930 76,000 217,800 2.8658 2.850 2.840 2.850 2.850 2.930 76,000 2.8658 -1.72%
2018-09-07 0 2.900 2.890 2.900 2.810 2.900 250,000 717,200 2.8688 2.900 2.890 2.900 2.810 2.900 250,000 2.8688 0.00%
2018-09-06 0 2.900 2.860 2.900 2.860 2.940 198,000 572,860 2.8932 2.900 2.860 2.900 2.860 2.940 198,000 2.8932 -1.36%
2018-09-05 0 2.940 2.940 2.950 2.870 3.000 1,530,000 4,460,100 2.9151 2.940 2.940 2.950 2.870 3.000 1,530,000 2.9151 0.68%
2018-09-04 0 2.920 2.860 2.920 2.830 2.930 598,000 1,734,180 2.9000 2.920 2.860 2.920 2.830 2.930 598,000 2.9000 -0.68%
2018-09-03 0 2.940 2.880 2.940 2.880 2.940 414,000 1,204,360 2.9091 2.940 2.880 2.940 2.880 2.940 414,000 2.9091 0.68%
2018-08-31 0 2.920 2.890 2.920 2.870 2.920 168,000 489,120 2.9114 2.920 2.890 2.920 2.870 2.920 168,000 2.9114 -0.34%
2018-08-30 0 2.930 2.890 2.930 2.860 2.930 622,000 1,800,040 2.8940 2.930 2.890 2.930 2.860 2.930 622,000 2.8940 0.34%
2018-08-29 0 2.920 2.900 2.930 2.900 2.930 106,000 308,200 2.9075 2.920 2.900 2.930 2.900 2.930 106,000 2.9075 0.69%
2018-08-28 0 2.900 2.860 2.900 2.870 3.000 486,000 1,431,320 2.9451 2.900 2.860 2.900 2.870 3.000 486,000 2.9451 -0.34%
2018-08-27 0 2.910 2.910 2.920 2.820 3.000 406,000 1,175,540 2.8954 2.910 2.910 2.920 2.820 3.000 406,000 2.8954 -0.34%
2018-08-24 0 2.920 2.850 2.920 2.720 2.920 218,000 610,460 2.8003 2.920 2.850 2.920 2.720 2.920 218,000 2.8003 0.00%
2018-08-23 0 2.920 2.880 2.920 2.850 2.940 410,000 1,181,840 2.8825 2.920 2.880 2.920 2.850 2.940 410,000 2.8825 -2.67%
2018-08-22 0 3.000 2.930 3.000 2.660 3.040 640,000 1,856,780 2.9012 3.000 2.930 3.000 2.660 3.040 640,000 2.9012 2.39%
2018-08-21 0 2.930 2.900 2.930 2.900 2.950 50,000 145,860 2.9172 2.930 2.900 2.930 2.900 2.950 50,000 2.9172 0.34%
2018-08-20 0 2.920 2.860 2.930 2.890 2.980 364,000 1,069,220 2.9374 2.920 2.860 2.930 2.890 2.980 364,000 2.9374 0.00%
2018-08-17 0 2.920 2.860 2.920 2.880 3.040 754,000 2,217,460 2.9409 2.920 2.860 2.920 2.880 3.040 754,000 2.9409 -1.68%
2018-08-16 0 2.970 2.900 2.970 2.810 3.000 1,058,000 3,097,720 2.9279 2.970 2.900 2.970 2.810 3.000 1,058,000 2.9279 0.34%
2018-08-15 0 2.960 2.830 2.960 2.900 3.070 1,232,000 3,656,660 2.9681 2.960 2.830 2.960 2.900 3.070 1,232,000 2.9681 -2.31%
2018-08-14 0 3.030 3.010 3.030 2.910 3.080 466,000 1,388,260 2.9791 3.030 3.010 3.030 2.910 3.080 466,000 2.9791 1.00%
2018-08-13 0 3.000 2.970 3.000 2.940 3.010 258,000 767,700 2.9756 3.000 2.970 3.000 2.940 3.010 258,000 2.9756 -0.66%
2018-08-10 0 3.020 2.980 3.020 2.910 3.030 444,000 1,326,060 2.9866 3.020 2.980 3.020 2.910 3.030 444,000 2.9866 0.67%
2018-08-09 0 3.000 2.980 3.000 2.920 3.010 314,000 934,880 2.9773 3.000 2.980 3.000 2.920 3.010 314,000 2.9773 0.00%
2018-08-08 0 3.000 2.970 3.000 2.960 3.150 570,000 1,741,680 3.0556 3.000 2.970 3.000 2.960 3.150 570,000 3.0556 -0.99%
2018-08-07 0 3.030 2.960 3.030 3.010 3.070 208,000 629,700 3.0274 3.030 2.960 3.030 3.010 3.070 208,000 3.0274 0.00%
2018-08-06 0 3.030 2.950 3.030 3.010 3.100 188,000 576,840 3.0683 3.030 2.950 3.030 3.010 3.100 188,000 3.0683 1.00%
2018-08-03 0 3.000 2.940 3.000 2.920 3.070 870,000 2,631,500 3.0247 3.000 2.940 3.000 2.920 3.070 870,000 3.0247 0.00%
2018-08-02 0 3.000 2.970 3.000 2.980 3.140 754,000 2,290,000 3.0371 3.000 2.970 3.000 2.980 3.140 754,000 3.0371 -0.66%
2018-08-01 0 3.020 3.000 3.020 3.000 3.130 392,000 1,202,600 3.0679 3.020 3.000 3.020 3.000 3.130 392,000 3.0679 -0.66%
2018-07-31 0 3.040 3.000 3.040 2.900 3.140 590,000 1,793,920 3.0405 3.040 3.000 3.040 2.900 3.140 590,000 3.0405 -2.25%
2018-07-30 0 3.110 3.040 3.110 2.950 3.130 200,000 616,400 3.0820 3.110 3.040 3.110 2.950 3.130 200,000 3.0820 0.97%
2018-07-27 0 3.080 3.060 3.080 2.980 3.150 630,000 1,920,240 3.0480 3.080 3.060 3.080 2.980 3.150 630,000 3.0480 0.33%
2018-07-26 0 3.070 3.030 3.070 3.010 3.190 298,000 918,200 3.0812 3.070 3.030 3.070 3.010 3.190 298,000 3.0812 -1.92%
2018-07-25 0 3.130 3.110 3.130 2.990 3.140 544,000 1,658,340 3.0484 3.130 3.110 3.130 2.990 3.140 544,000 3.0484 1.95%
2018-07-24 0 3.070 3.000 3.070 2.920 3.070 634,000 1,893,260 2.9862 3.070 3.000 3.070 2.920 3.070 634,000 2.9862 2.33%
2018-07-23 0 3.000 2.990 3.000 2.980 3.000 98,000 293,200 2.9918 3.000 2.990 3.000 2.980 3.000 98,000 2.9918 1.35%
2018-07-20 0 2.960 2.920 2.960 2.930 3.000 606,000 1,794,060 2.9605 2.960 2.920 2.960 2.930 3.000 606,000 2.9605 -1.33%
2018-07-19 0 3.000 2.950 3.000 2.930 3.040 314,000 935,960 2.9808 3.000 2.950 3.000 2.930 3.040 314,000 2.9808 -1.32%
2018-07-18 0 3.040 2.940 3.040 3.020 3.090 468,000 1,420,900 3.0361 3.040 2.940 3.040 3.020 3.090 468,000 3.0361 0.33%
2018-07-17 0 3.030 2.920 3.030 2.940 3.030 598,000 1,799,040 3.0084 3.030 2.920 3.030 2.940 3.030 598,000 3.0084 1.00%
2018-07-16 0 3.000 2.960 3.000 2.910 3.070 440,000 1,320,280 3.0006 3.000 2.960 3.000 2.910 3.070 440,000 3.0006 1.35%
2018-07-13 0 2.960 2.960 2.980 2.960 3.070 620,000 1,864,160 3.0067 2.960 2.960 2.980 2.960 3.070 620,000 3.0067 -3.58%
2018-07-12 0 3.070 3.030 3.070 3.010 3.160 1,864,000 5,689,640 3.0524 3.070 3.030 3.070 3.010 3.160 1,864,000 3.0524 0.66%
2018-07-11 0 3.050 3.030 3.060 2.980 3.180 884,000 2,705,480 3.0605 3.050 3.030 3.060 2.980 3.180 884,000 3.0605 -3.17%
2018-07-10 0 3.150 3.110 3.150 2.980 3.200 290,000 903,860 3.1168 3.150 3.110 3.150 2.980 3.200 290,000 3.1168 1.29%
2018-07-09 0 3.110 3.070 3.120 3.040 3.240 388,000 1,206,460 3.1094 3.110 3.070 3.120 3.040 3.240 388,000 3.1094 3.67%
2018-07-06 0 3.000 2.950 3.000 2.810 3.050 588,000 1,740,120 2.9594 3.000 2.950 3.000 2.810 3.050 588,000 2.9594 2.39%
2018-07-05 0 2.930 2.850 2.920 2.700 2.950 402,000 1,144,840 2.8479 2.930 2.850 2.920 2.700 2.950 402,000 2.8479 -1.35%
2018-07-04 0 2.970 2.930 2.950 2.850 3.110 566,000 1,680,340 2.9688 2.970 2.930 2.950 2.850 3.110 566,000 2.9688 -4.81%
2018-07-03 0 3.120 3.080 3.120 2.960 3.180 868,000 2,651,220 3.0544 3.120 3.080 3.120 2.960 3.180 868,000 3.0544 -0.95%
2018-06-29 0 3.150 3.150 3.220 3.140 3.380 1,736,000 5,632,360 3.2444 3.150 3.150 3.220 3.140 3.380 1,736,000 3.2444 -5.69%
2018-06-28 0 3.340 3.340 3.370 2.880 3.500 756,000 2,413,720 3.1928 3.340 3.340 3.370 2.880 3.500 756,000 3.1928 3.41%
2018-06-27 0 3.230 3.190 3.230 3.190 3.300 610,000 1,964,660 3.2208 3.230 3.190 3.230 3.190 3.300 610,000 3.2208 0.94%
2018-06-26 0 3.200 3.200 3.220 3.200 3.560 218,000 702,160 3.2209 3.200 3.200 3.220 3.200 3.560 218,000 3.2209 -2.74%
2018-06-25 0 3.290 3.260 3.290 3.290 3.340 18,000 59,820 3.3233 3.290 3.260 3.290 3.290 3.340 18,000 3.3233 -0.90%
2018-06-22 0 3.320 3.240 3.320 3.250 3.400 604,000 2,005,780 3.3208 3.320 3.240 3.320 3.250 3.400 604,000 3.3208 0.30%
2018-06-21 0 3.310 3.310 3.330 3.310 3.490 874,000 2,934,920 3.3580 3.310 3.310 3.330 3.310 3.490 874,000 3.3580 -4.61%
2018-06-20 0 3.470 3.370 3.470 3.370 3.490 526,000 1,799,340 3.4208 3.470 3.370 3.470 3.370 3.490 526,000 3.4208 1.17%
2018-06-19 0 3.430 3.420 3.460 3.370 3.650 656,000 2,271,220 3.4622 3.430 3.420 3.460 3.370 3.650 656,000 3.4622 -3.38%
2018-06-15 0 3.550 3.550 3.590 3.420 3.650 4,758,000 17,005,820 3.5742 3.550 3.550 3.590 3.420 3.650 4,758,000 3.5742 1.72%
2018-06-14 0 3.490 3.470 3.490 3.290 3.500 528,000 1,808,220 3.4247 3.490 3.470 3.490 3.290 3.500 528,000 3.4247 2.05%
2018-06-13 0 3.420 3.410 3.440 3.400 3.520 1,128,000 3,861,740 3.4235 3.420 3.410 3.440 3.400 3.520 1,128,000 3.4235 -1.44%
2018-06-12 0 3.470 3.430 3.480 3.370 3.510 540,000 1,857,080 3.4390 3.470 3.430 3.480 3.370 3.510 540,000 3.4390 1.46%
2018-06-11 0 3.420 3.400 3.490 3.420 3.520 266,000 918,440 3.4528 3.420 3.400 3.490 3.420 3.520 266,000 3.4528 -2.56%
2018-06-08 0 3.510 3.460 3.520 3.440 3.550 144,000 502,180 3.4874 3.510 3.460 3.520 3.440 3.550 144,000 3.4874 1.15%
2018-06-07 0 3.470 3.470 3.480 3.470 3.550 2,608,000 9,144,220 3.5062 3.470 3.470 3.480 3.470 3.550 2,608,000 3.5062 0.00%
2018-06-06 0 3.470 3.470 3.500 3.410 3.550 708,000 2,464,380 3.4808 3.470 3.470 3.500 3.410 3.550 708,000 3.4808 1.76%
2018-06-05 0 3.410 3.390 3.410 3.360 3.420 94,000 318,530 3.3886 3.410 3.390 3.410 3.360 3.420 94,000 3.3886 -0.58%
2018-06-04 0 3.430 3.370 3.440 3.380 3.430 172,000 583,660 3.3934 3.430 3.370 3.440 3.380 3.430 172,000 3.3934 0.88%
2018-06-01 0 3.400 3.370 3.400 3.380 3.410 226,000 767,180 3.3946 3.400 3.370 3.400 3.380 3.410 226,000 3.3946 3.34%
2018-05-31 0 3.290 3.290 3.380 3.290 3.420 5,478,000 18,406,260 3.3600 3.290 3.290 3.380 3.290 3.420 5,478,000 3.3600 -2.95%
2018-05-30 0 3.390 3.390 3.420 3.390 3.440 274,000 931,720 3.4004 3.390 3.390 3.420 3.390 3.440 274,000 3.4004 -2.87%
2018-05-29 0 3.490 3.450 3.490 3.380 3.530 414,000 1,426,160 3.4448 3.490 3.450 3.490 3.380 3.530 414,000 3.4448 -1.41%
2018-05-28 0 3.540 3.500 3.540 3.500 3.570 30,000 105,700 3.5233 3.540 3.500 3.540 3.500 3.570 30,000 3.5233 -0.28%
2018-05-25 0 3.550 3.540 3.550 3.480 3.570 760,000 2,697,440 3.5493 3.550 3.540 3.550 3.480 3.570 760,000 3.5493 0.00%
2018-05-24 0 3.550 3.540 3.550 3.440 3.590 1,104,000 3,838,260 3.4767 3.550 3.540 3.550 3.440 3.590 1,104,000 3.4767 -0.28%
2018-05-23 0 3.560 3.510 3.580 3.470 3.570 114,000 400,480 3.5130 3.560 3.510 3.580 3.470 3.570 114,000 3.5130 1.14%
2018-05-21 0 3.520 3.490 3.550 3.490 3.560 336,000 1,181,760 3.5171 3.520 3.490 3.550 3.490 3.560 336,000 3.5171 -0.56%
2018-05-18 0 3.540 3.510 3.540 3.420 3.640 2,340,000 8,287,400 3.5416 3.540 3.510 3.540 3.420 3.640 2,340,000 3.5416 -3.01%
2018-05-17 0 3.650 3.610 3.650 3.590 3.710 1,022,000 3,703,000 3.6233 3.650 3.610 3.650 3.590 3.710 1,022,000 3.6233 -0.54%
2018-05-16 0 3.670 3.670 3.680 3.600 3.750 1,299,248 4,773,672 3.6742 3.670 3.670 3.680 3.600 3.750 1,299,248 3.6742 0.55%
2018-05-15 0 3.650 3.630 3.650 3.620 3.690 428,000 1,560,880 3.6469 3.650 3.630 3.650 3.620 3.690 428,000 3.6469 0.00%
2018-05-14 0 3.650 3.650 3.670 3.590 3.800 3,706,000 13,502,040 3.6433 3.650 3.650 3.670 3.590 3.800 3,706,000 3.6433 -3.18%
2018-05-11 0 3.770 3.730 3.780 3.700 3.820 1,020,000 3,834,920 3.7597 3.770 3.730 3.780 3.700 3.820 1,020,000 3.7597 0.27%
2018-05-10 0 3.760 3.760 3.790 3.740 3.810 1,232,000 4,637,860 3.7645 3.760 3.760 3.790 3.740 3.810 1,232,000 3.7645 -1.83%
2018-05-09 0 3.830 3.790 3.820 3.750 3.870 1,362,000 5,203,580 3.8205 3.830 3.790 3.820 3.750 3.870 1,362,000 3.8205 1.32%
2018-05-08 0 3.780 3.750 3.800 3.740 3.840 2,638,000 9,939,080 3.7677 3.780 3.750 3.800 3.740 3.840 2,638,000 3.7677 -0.53%
2018-05-07 0 3.800 3.770 3.800 3.750 3.940 1,512,000 5,783,120 3.8248 3.800 3.770 3.800 3.750 3.940 1,512,000 3.8248 2.70%
2018-05-04 0 3.700 3.700 3.710 3.700 4.000 1,982,000 7,631,440 3.8504 3.700 3.700 3.710 3.700 4.000 1,982,000 3.8504 -1.86%
2018-05-03 0 3.770 3.760 3.770 3.710 3.950 1,356,000 5,211,700 3.8434 3.770 3.760 3.770 3.710 3.950 1,356,000 3.8434 -3.08%
2018-05-02 0 3.890 3.890 3.900 3.710 3.900 1,044,000 3,975,180 3.8076 3.890 3.890 3.900 3.710 3.900 1,044,000 3.8076 1.04%
2018-04-30 0 3.850 3.720 3.920 3.670 3.850 758,000 2,832,940 3.7374 3.850 3.720 3.920 3.670 3.850 758,000 3.7374 2.12%
2018-04-27 0 3.770 3.760 3.770 3.740 3.790 210,000 791,060 3.7670 3.770 3.760 3.770 3.740 3.790 210,000 3.7670 0.27%
2018-04-26 0 3.760 3.730 3.750 3.710 3.790 102,000 383,740 3.7622 3.760 3.730 3.750 3.710 3.790 102,000 3.7622 -1.05%
2018-04-25 0 3.800 3.750 3.790 3.790 3.990 1,610,000 6,183,720 3.8408 3.800 3.750 3.790 3.790 3.990 1,610,000 3.8408 -0.26%
2018-04-24 0 3.810 3.790 3.810 3.690 3.850 782,000 2,954,800 3.7785 3.810 3.790 3.810 3.690 3.850 782,000 3.7785 0.53%
2018-04-23 0 3.790 3.780 3.840 3.790 3.970 1,228,000 4,746,020 3.8648 3.790 3.780 3.840 3.790 3.970 1,228,000 3.8648 -1.56%
2018-04-20 0 3.850 3.810 3.840 3.830 3.990 1,836,000 7,171,260 3.9059 3.850 3.810 3.840 3.830 3.990 1,836,000 3.9059 -3.27%
2018-04-19 0 3.980 3.970 3.980 3.950 4.010 83,524 332,815 3.9847 3.980 3.970 3.980 3.950 4.010 83,524 3.9847 1.53%
2018-04-18 0 3.920 3.920 3.980 3.920 4.020 164,000 647,300 3.9470 3.920 3.920 3.980 3.920 4.020 164,000 3.9470 -1.51%
2018-04-17 0 3.980 3.980 3.990 3.920 4.070 1,514,000 6,051,340 3.9969 3.980 3.980 3.990 3.920 4.070 1,514,000 3.9969 -1.00%
2018-04-16 0 4.020 4.020 4.030 3.900 4.020 1,104,000 4,344,300 3.9351 4.020 4.020 4.030 3.900 4.020 1,104,000 3.9351 3.34%
2018-04-13 0 3.890 3.890 3.910 3.890 3.960 304,000 1,187,500 3.9063 3.890 3.890 3.910 3.890 3.960 304,000 3.9063 0.52%
2018-04-12 0 3.870 3.870 3.900 3.870 4.070 1,378,000 5,492,880 3.9861 3.870 3.870 3.900 3.870 4.070 1,378,000 3.9861 -2.76%
2018-04-11 0 3.980 3.980 4.010 3.980 4.010 108,000 431,060 3.9913 3.980 3.980 4.010 3.980 4.010 108,000 3.9913 -0.25%
2018-04-10 0 3.990 3.980 3.990 3.960 4.020 488,000 1,949,820 3.9955 3.990 3.980 3.990 3.960 4.020 488,000 3.9955 0.25%
2018-04-09 0 3.980 3.950 3.980 3.810 4.010 1,312,000 5,137,280 3.9156 3.980 3.950 3.980 3.810 4.010 1,312,000 3.9156 2.05%
2018-04-06 0 3.900 3.860 3.880 3.900 4.080 130,000 513,500 3.9500 3.900 3.860 3.880 3.900 4.080 130,000 3.9500 -2.01%
2018-04-04 0 3.980 3.950 3.980 3.880 4.020 506,000 2,007,620 3.9676 3.980 3.950 3.980 3.880 4.020 506,000 3.9676 2.58%
2018-04-03 0 3.880 3.880 3.890 3.880 4.290 1,372,000 5,444,400 3.9682 3.880 3.880 3.890 3.880 4.290 1,372,000 3.9682 -10.60%
2018-03-29 0 4.340 4.290 4.340 3.610 4.490 10,606,000 42,758,260 4.0315 4.340 4.290 4.340 3.610 4.490 10,606,000 4.0315 3.58%
2018-03-28 0 4.190 4.160 4.190 4.100 4.260 18,602,238 77,808,737 4.1828 4.190 4.160 4.190 4.100 4.260 18,602,238 4.1828 0.96%
2018-03-27 0 4.150 4.150 4.160 4.070 4.320 6,286,000 26,082,420 4.1493 4.150 4.150 4.160 4.070 4.320 6,286,000 4.1493 -1.66%
2018-03-26 0 4.220 4.200 4.220 3.800 4.230 12,308,000 50,074,800 4.0685 4.220 4.200 4.220 3.800 4.230 12,308,000 4.0685 12.83%
2018-03-23 0 3.740 3.730 3.740 3.510 3.820 11,576,000 42,847,980 3.7014 3.740 3.730 3.740 3.510 3.820 11,576,000 3.7014 1.63%
2018-03-22 0 3.680 3.670 3.700 3.670 4.090 4,016,000 15,321,720 3.8152 3.680 3.670 3.700 3.670 4.090 4,016,000 3.8152 -7.30%
2018-03-21 0 3.970 3.970 4.030 3.950 4.050 296,000 1,185,240 4.0042 3.970 3.970 4.030 3.950 4.050 296,000 4.0042 0.76%
2018-03-20 0 3.940 3.940 3.960 3.850 3.980 1,538,000 6,032,380 3.9222 3.940 3.940 3.960 3.850 3.980 1,538,000 3.9222 2.34%
2018-03-19 0 3.850 3.850 3.940 3.850 3.980 272,000 1,068,860 3.9296 3.850 3.850 3.940 3.850 3.980 272,000 3.9296 1.32%
2018-03-16 0 3.800 3.800 3.850 3.800 3.960 546,000 2,120,220 3.8832 3.800 3.800 3.850 3.800 3.960 546,000 3.8832 -3.06%
2018-03-15 0 3.920 3.900 3.920 3.900 3.950 190,000 744,960 3.9208 3.920 3.900 3.920 3.900 3.950 190,000 3.9208 0.51%
2018-03-14 0 3.900 3.900 3.910 3.880 4.050 584,000 2,290,760 3.9225 3.900 3.900 3.910 3.880 4.050 584,000 3.9225 -1.02%
2018-03-13 0 3.940 3.940 3.950 3.910 4.040 446,000 1,765,220 3.9579 3.940 3.940 3.950 3.910 4.040 446,000 3.9579 -1.01%
2018-03-12 0 3.980 3.940 3.980 3.920 4.020 680,000 2,698,220 3.9680 3.980 3.940 3.980 3.920 4.020 680,000 3.9680 2.05%
2018-03-09 0 3.900 3.900 3.940 3.900 4.060 834,000 3,320,480 3.9814 3.900 3.900 3.940 3.900 4.060 834,000 3.9814 -2.26%
2018-03-08 0 3.990 3.980 3.990 3.960 4.100 414,000 1,667,520 4.0278 3.990 3.980 3.990 3.960 4.100 414,000 4.0278 -0.99%
2018-03-07 0 4.030 4.020 4.030 3.980 4.090 4,058,000 16,292,860 4.0150 4.030 4.020 4.030 3.980 4.090 4,058,000 4.0150 1.26%
2018-03-06 0 3.980 3.970 4.020 3.950 4.170 1,976,000 7,972,200 4.0345 3.980 3.970 4.020 3.950 4.170 1,976,000 4.0345 0.25%
2018-03-05 0 3.970 3.970 4.000 3.900 4.080 900,000 3,583,080 3.9812 3.970 3.970 4.000 3.900 4.080 900,000 3.9812 0.25%
2018-03-02 0 3.960 3.940 3.960 3.940 4.160 1,856,000 7,501,400 4.0417 3.960 3.940 3.960 3.940 4.160 1,856,000 4.0417 -3.18%
2018-03-01 0 4.090 4.080 4.110 4.090 4.160 44,000 181,780 4.1314 4.090 4.080 4.110 4.090 4.160 44,000 4.1314 -0.24%
2018-02-28 0 4.100 4.070 4.100 3.960 4.290 2,108,000 8,634,660 4.0961 4.100 4.070 4.100 3.960 4.290 2,108,000 4.0961 0.74%
2018-02-27 0 4.070 4.070 4.100 4.010 4.120 1,626,000 6,607,940 4.0639 4.070 4.070 4.100 4.010 4.120 1,626,000 4.0639 0.25%
2018-02-26 0 4.060 4.010 4.060 4.000 4.090 96,000 387,460 4.0360 4.060 4.010 4.060 4.000 4.090 96,000 4.0360 0.50%
2018-02-23 0 4.040 4.020 4.040 4.000 4.090 410,000 1,648,660 4.0211 4.040 4.020 4.040 4.000 4.090 410,000 4.0211 -0.25%
2018-02-22 0 4.050 4.030 4.050 3.950 4.150 478,000 1,935,620 4.0494 4.050 4.030 4.050 3.950 4.150 478,000 4.0494 0.75%
2018-02-21 0 4.020 4.020 4.030 3.920 4.080 416,000 1,661,840 3.9948 4.020 4.020 4.030 3.920 4.080 416,000 3.9948 0.00%
2018-02-20 0 4.020 4.000 4.020 3.860 4.120 354,000 1,415,340 3.9981 4.020 4.000 4.020 3.860 4.120 354,000 3.9981 3.08%
2018-02-15 0 3.900 3.890 3.980 3.880 3.900 42,072 163,975 3.8975 3.900 3.890 3.980 3.880 3.900 42,072 3.8975 2.90%
2018-02-14 0 3.790 3.790 3.800 3.770 3.900 466,000 1,779,180 3.8180 3.790 3.790 3.800 3.770 3.900 466,000 3.8180 -0.52%
2018-02-13 0 3.810 3.800 3.810 3.710 4.200 774,000 2,966,600 3.8328 3.810 3.800 3.810 3.710 4.200 774,000 3.8328 4.96%
2018-02-12 0 3.630 3.620 3.630 3.620 3.730 830,000 3,040,560 3.6633 3.630 3.620 3.630 3.620 3.730 830,000 3.6633 -0.27%
2018-02-09 0 3.640 3.640 3.650 3.590 3.800 3,392,000 12,416,120 3.6604 3.640 3.640 3.650 3.590 3.800 3,392,000 3.6604 -5.21%
2018-02-08 0 3.840 3.840 3.860 3.810 4.070 2,506,000 9,780,700 3.9029 3.840 3.840 3.860 3.810 4.070 2,506,000 3.9029 -4.00%
2018-02-07 0 4.000 3.960 4.030 3.900 4.260 1,588,000 6,458,060 4.0668 4.000 3.960 4.030 3.900 4.260 1,588,000 4.0668 -0.99%
2018-02-06 0 4.040 3.970 4.050 3.920 4.380 4,304,000 18,081,220 4.2010 4.040 3.970 4.050 3.920 4.380 4,304,000 4.2010 -7.34%
2018-02-05 0 4.360 4.320 4.360 4.240 4.370 874,000 3,773,500 4.3175 4.360 4.320 4.360 4.240 4.370 874,000 4.3175 -0.46%
2018-02-02 0 4.380 4.310 4.380 4.180 4.470 3,138,000 13,403,040 4.2712 4.380 4.310 4.380 4.180 4.470 3,138,000 4.2712 4.53%
2018-02-01 0 4.190 4.180 4.190 4.150 4.280 1,200,000 5,045,680 4.2047 4.190 4.180 4.190 4.150 4.280 1,200,000 4.2047 -0.24%
2018-01-31 0 4.200 4.200 4.210 4.170 4.330 2,354,000 9,896,940 4.2043 4.200 4.200 4.210 4.170 4.330 2,354,000 4.2043 -2.55%
2018-01-30 0 4.310 4.310 4.320 4.270 4.450 3,036,000 13,196,060 4.3465 4.310 4.310 4.320 4.270 4.450 3,036,000 4.3465 -0.23%
2018-01-29 0 4.320 4.290 4.320 4.270 4.490 3,632,000 15,856,820 4.3659 4.320 4.290 4.320 4.270 4.490 3,632,000 4.3659 -1.82%
2018-01-26 0 4.400 4.390 4.400 4.260 4.460 3,894,000 16,937,920 4.3497 4.400 4.390 4.400 4.260 4.460 3,894,000 4.3497 1.62%
2018-01-25 0 4.330 4.320 4.350 4.270 4.450 2,214,000 9,741,740 4.4001 4.330 4.320 4.350 4.270 4.450 2,214,000 4.4001 1.41%
2018-01-24 0 4.270 4.250 4.270 4.140 4.270 1,692,000 7,093,320 4.1923 4.270 4.250 4.270 4.140 4.270 1,692,000 4.1923 1.91%
2018-01-23 0 4.190 4.190 4.210 4.190 4.340 2,081,564 8,885,460 4.2686 4.190 4.190 4.210 4.190 4.340 2,081,564 4.2686 -1.41%
2018-01-22 0 4.250 4.220 4.230 4.180 4.310 864,000 3,649,380 4.2238 4.250 4.220 4.230 4.180 4.310 864,000 4.2238 0.47%
2018-01-19 0 4.230 4.230 4.240 4.150 4.320 2,070,000 8,714,760 4.2100 4.230 4.230 4.240 4.150 4.320 2,070,000 4.2100 2.17%
2018-01-18 0 4.140 4.140 4.150 4.130 4.290 3,928,000 16,391,620 4.1730 4.140 4.140 4.150 4.130 4.290 3,928,000 4.1730 -2.13%
2018-01-17 0 4.230 4.200 4.230 4.160 4.340 206,000 867,400 4.2107 4.230 4.200 4.230 4.160 4.340 206,000 4.2107 -0.24%
2018-01-16 0 4.240 4.190 4.240 4.170 4.300 3,006,000 12,707,080 4.2272 4.240 4.190 4.240 4.170 4.300 3,006,000 4.2272 1.68%
2018-01-15 0 4.170 4.170 4.200 4.160 4.470 6,178,000 26,955,240 4.3631 4.170 4.170 4.200 4.160 4.470 6,178,000 4.3631 -3.70%
2018-01-12 0 4.330 4.310 4.330 4.070 4.330 4,346,000 18,188,620 4.1851 4.330 4.310 4.330 4.070 4.330 4,346,000 4.1851 5.61%
2018-01-11 0 4.100 4.100 4.110 3.930 4.120 2,896,582 11,714,118 4.0441 4.100 4.100 4.110 3.930 4.120 2,896,582 4.0441 2.76%
2018-01-10 0 3.990 3.980 4.010 3.940 4.270 3,430,000 13,954,680 4.0684 3.990 3.980 4.010 3.940 4.270 3,430,000 4.0684 -4.77%
2018-01-09 0 4.190 4.180 4.190 4.100 4.300 4,074,000 17,045,000 4.1838 4.190 4.180 4.190 4.100 4.300 4,074,000 4.1838 -2.56%
2018-01-08 0 4.300 4.290 4.300 4.260 4.360 2,006,000 8,614,200 4.2942 4.300 4.290 4.300 4.260 4.360 2,006,000 4.2942 0.23%
2018-01-05 0 4.290 4.290 4.310 4.210 4.480 4,096,000 17,678,200 4.3160 4.290 4.290 4.310 4.210 4.480 4,096,000 4.3160 -1.61%
2018-01-04 0 4.360 4.350 4.360 4.270 4.370 1,454,000 6,265,300 4.3090 4.360 4.350 4.360 4.270 4.370 1,454,000 4.3090 3.07%
2018-01-03 0 4.230 4.230 4.300 4.030 4.360 5,995,000 25,322,530 4.2239 4.230 4.230 4.300 4.030 4.360 5,995,000 4.2239 3.17%
2018-01-02 0 4.100 4.070 4.100 4.020 4.250 5,360,000 22,174,700 4.1371 4.100 4.070 4.100 4.020 4.250 5,360,000 4.1371 1.74%
2017-12-29 0 4.030 4.030 4.150 4.030 4.250 5,154,000 21,314,880 4.1356 4.030 4.030 4.150 4.030 4.250 5,154,000 4.1356 -3.36%
2017-12-28 0 4.170 4.160 4.200 3.830 4.220 5,326,000 21,511,680 4.0390 4.170 4.160 4.200 3.830 4.220 5,326,000 4.0390 9.74%
2017-12-27 0 3.800 3.800 3.820 3.800 3.960 2,316,000 8,924,060 3.8532 3.800 3.800 3.820 3.800 3.960 2,316,000 3.8532 -3.31%
2017-12-22 0 3.930 3.920 3.930 3.750 3.970 4,778,000 18,539,040 3.8801 3.930 3.920 3.930 3.750 3.970 4,778,000 3.8801 1.55%
2017-12-21 0 3.870 3.870 3.930 3.780 3.970 946,000 3,650,040 3.8584 3.870 3.870 3.930 3.780 3.970 946,000 3.8584 -2.27%
2017-12-20 0 3.960 3.840 3.960 3.780 3.960 2,604,000 10,037,800 3.8548 3.960 3.840 3.960 3.780 3.960 2,604,000 3.8548 4.76%
2017-12-19 0 3.780 3.750 3.780 3.740 4.010 2,153,990 8,330,022 3.8673 3.780 3.750 3.780 3.740 4.010 2,153,990 3.8673 -4.06%
2017-12-18 0 3.940 3.920 3.940 3.880 4.050 1,458,000 5,783,380 3.9667 3.940 3.920 3.940 3.880 4.050 1,458,000 3.9667 -1.50%
2017-12-15 0 4.000 3.990 4.000 3.760 4.030 1,180,000 4,597,540 3.8962 4.000 3.990 4.000 3.760 4.030 1,180,000 3.8962 6.38%
2017-12-14 0 3.760 3.740 3.770 3.590 3.760 47,926,000 174,997,980 3.6514 3.760 3.740 3.770 3.590 3.760 47,926,000 3.6514 3.87%
2017-12-13 0 3.620 3.600 3.620 3.520 3.750 2,072,000 7,539,560 3.6388 3.620 3.600 3.620 3.520 3.750 2,072,000 3.6388 -2.16%
2017-12-12 0 3.700 3.670 3.700 3.620 3.720 378,000 1,389,300 3.6754 3.700 3.670 3.700 3.620 3.720 378,000 3.6754 2.78%
2017-12-11 0 3.600 3.600 3.610 3.500 3.700 50,508,000 183,425,460 3.6316 3.600 3.600 3.610 3.500 3.700 50,508,000 3.6316 -0.28%
2017-12-08 0 3.610 3.600 3.610 3.500 3.660 1,428,000 5,123,560 3.5879 3.610 3.600 3.610 3.500 3.660 1,428,000 3.5879 -1.10%
2017-12-07 0 3.650 3.650 3.700 3.500 3.760 1,450,000 5,191,020 3.5800 3.650 3.650 3.700 3.500 3.760 1,450,000 3.5800 -1.88%
2017-12-06 0 3.720 3.670 3.720 3.700 3.970 1,478,000 5,727,320 3.8750 3.720 3.670 3.720 3.700 3.970 1,478,000 3.8750 -5.34%
2017-12-05 0 3.930 3.910 3.930 3.890 4.140 2,126,312 8,618,466 4.0532 3.930 3.910 3.930 3.890 4.140 2,126,312 4.0532 -2.96%
2017-12-04 0 4.050 3.990 4.050 3.990 4.060 434,000 1,740,740 4.0109 4.050 3.990 4.050 3.990 4.060 434,000 4.0109 1.50%
2017-12-01 0 3.990 3.970 3.990 3.920 4.010 602,000 2,389,140 3.9687 3.990 3.970 3.990 3.920 4.010 602,000 3.9687 1.79%
2017-11-30 0 3.920 3.900 3.920 3.880 4.060 2,890,124 11,459,364 3.9650 3.920 3.900 3.920 3.880 4.060 2,890,124 3.9650 -1.75%
2017-11-29 0 3.990 3.930 3.990 3.870 4.060 1,956,000 7,744,800 3.9595 3.990 3.930 3.990 3.870 4.060 1,956,000 3.9595 2.84%
2017-11-28 0 3.880 3.880 3.910 3.850 4.000 1,936,000 7,603,600 3.9275 3.880 3.880 3.910 3.850 4.000 1,936,000 3.9275 -2.27%
2017-11-27 0 3.970 3.950 3.970 3.770 4.000 1,808,000 6,969,080 3.8546 3.970 3.950 3.970 3.770 4.000 1,808,000 3.8546 4.47%
2017-11-24 0 3.800 3.780 3.800 3.680 3.840 1,456,000 5,488,920 3.7699 3.800 3.780 3.800 3.680 3.840 1,456,000 3.7699 0.80%
2017-11-23 0 3.770 3.710 3.770 3.690 3.790 1,324,000 4,953,520 3.7413 3.770 3.710 3.770 3.690 3.790 1,324,000 3.7413 1.89%
2017-11-22 0 3.700 3.700 3.740 3.660 3.850 1,320,000 4,922,620 3.7293 3.700 3.700 3.740 3.660 3.850 1,320,000 3.7293 0.54%
2017-11-21 0 3.680 3.680 3.720 3.440 3.890 2,368,000 8,655,940 3.6554 3.680 3.680 3.720 3.440 3.890 2,368,000 3.6554 6.05%
2017-11-20 0 3.470 3.440 3.470 3.200 3.570 1,599,641 5,467,333 3.4179 3.470 3.440 3.470 3.200 3.570 1,599,641 3.4179 -2.80%
2017-11-17 0 3.570 3.560 3.570 3.550 3.670 538,000 1,939,040 3.6042 3.570 3.560 3.570 3.550 3.670 538,000 3.6042 -2.19%
2017-11-16 0 3.650 3.600 3.650 3.580 3.720 572,000 2,086,400 3.6476 3.650 3.600 3.650 3.580 3.720 572,000 3.6476 -1.08%
2017-11-15 0 3.690 3.690 3.710 3.660 3.800 490,000 1,819,520 3.7133 3.690 3.690 3.710 3.660 3.800 490,000 3.7133 -2.89%
2017-11-14 0 3.800 3.770 3.800 3.660 3.800 1,122,000 4,182,840 3.7280 3.800 3.770 3.800 3.660 3.800 1,122,000 3.7280 -0.26%
2017-11-13 0 3.810 3.810 3.840 3.530 3.860 1,056,000 3,898,520 3.6918 3.810 3.810 3.840 3.530 3.860 1,056,000 3.6918 4.96%
2017-11-10 0 3.630 3.630 3.640 3.420 3.720 2,616,000 9,499,800 3.6314 3.630 3.630 3.640 3.420 3.720 2,616,000 3.6314 -2.94%
2017-11-09 0 3.740 3.730 3.740 3.720 3.790 222,000 831,580 3.7459 3.740 3.730 3.740 3.720 3.790 222,000 3.7459 -1.32%
2017-11-08 0 3.790 3.770 3.790 3.700 3.790 694,000 2,601,140 3.7480 3.790 3.770 3.790 3.700 3.790 694,000 3.7480 0.00%
2017-11-07 0 3.790 3.770 3.790 3.690 3.810 1,742,000 6,539,620 3.7541 3.790 3.770 3.790 3.690 3.810 1,742,000 3.7541 0.53%
2017-11-06 0 3.770 3.750 3.770 3.730 3.920 1,756,000 6,708,100 3.8201 3.770 3.750 3.770 3.730 3.920 1,756,000 3.8201 -1.57%
2017-11-03 0 3.830 3.820 3.830 3.750 3.900 1,267,636 4,862,734 3.8361 3.830 3.820 3.830 3.750 3.900 1,267,636 3.8361 -0.78%
2017-11-02 0 3.860 3.850 3.860 3.790 3.940 484,000 1,862,420 3.8480 3.860 3.850 3.860 3.790 3.940 484,000 3.8480 -1.53%
2017-11-01 0 3.920 3.910 3.930 3.770 3.970 766,000 2,953,980 3.8564 3.920 3.910 3.930 3.770 3.970 766,000 3.8564 0.26%
2017-10-31 0 3.910 3.900 3.910 3.800 3.940 1,784,000 6,911,560 3.8742 3.910 3.900 3.910 3.800 3.940 1,784,000 3.8742 1.03%
2017-10-30 0 3.870 3.830 3.870 3.780 4.110 2,998,000 11,612,760 3.8735 3.870 3.830 3.870 3.780 4.110 2,998,000 3.8735 -4.91%
2017-10-27 0 4.070 4.030 4.070 3.990 4.210 2,774,000 11,404,140 4.1111 4.070 4.030 4.070 3.990 4.210 2,774,000 4.1111 -2.40%
2017-10-26 0 4.170 4.150 4.170 4.150 4.190 78,000 325,040 4.1672 4.170 4.150 4.170 4.150 4.190 78,000 4.1672 -0.48%
2017-10-25 0 4.190 4.160 4.190 4.140 4.240 1,956,000 8,176,700 4.1803 4.190 4.160 4.190 4.140 4.240 1,956,000 4.1803 0.96%
2017-10-24 0 4.150 4.110 4.150 4.090 4.240 1,986,000 8,274,440 4.1664 4.150 4.110 4.150 4.090 4.240 1,986,000 4.1664 -0.24%
2017-10-23 0 4.160 4.140 4.160 4.060 4.250 1,970,000 8,147,680 4.1359 4.160 4.140 4.160 4.060 4.250 1,970,000 4.1359 -2.35%
2017-10-20 0 4.260 4.240 4.260 4.210 4.310 934,000 3,972,800 4.2535 4.260 4.240 4.260 4.210 4.310 934,000 4.2535 -1.39%
2017-10-19 0 4.320 4.310 4.320 4.250 4.400 1,250,000 5,378,980 4.3032 4.320 4.310 4.320 4.250 4.400 1,250,000 4.3032 -2.70%
2017-10-18 0 4.440 4.430 4.440 4.410 4.530 406,000 1,817,060 4.4755 4.440 4.430 4.440 4.410 4.530 406,000 4.4755 -2.20%
2017-10-17 0 4.540 4.530 4.540 4.510 4.650 802,000 3,658,900 4.5622 4.540 4.530 4.540 4.510 4.650 802,000 4.5622 -1.30%
2017-10-16 0 4.600 4.580 4.600 4.560 4.680 1,406,000 6,491,440 4.6170 4.600 4.580 4.600 4.560 4.680 1,406,000 4.6170 -0.65%
2017-10-13 0 4.630 4.620 4.630 4.470 4.640 2,606,000 11,837,900 4.5426 4.630 4.620 4.630 4.470 4.640 2,606,000 4.5426 0.65%
2017-10-12 0 4.600 4.590 4.600 4.460 4.600 2,514,000 11,414,420 4.5403 4.600 4.590 4.600 4.460 4.600 2,514,000 4.5403 2.45%
2017-10-11 0 4.490 4.490 4.500 4.490 4.690 7,070,000 32,648,220 4.6179 4.490 4.490 4.500 4.490 4.690 7,070,000 4.6179 -0.66%
2017-10-10 0 4.520 4.490 4.520 4.360 4.640 5,882,000 26,758,220 4.5492 4.520 4.490 4.520 4.360 4.640 5,882,000 4.5492 2.03%
2017-10-09 0 4.430 4.420 4.430 4.250 4.580 12,336,000 53,826,940 4.3634 4.430 4.420 4.430 4.250 4.580 12,336,000 4.3634 1.37%
2017-10-06 0 4.370 4.360 4.370 4.360 4.410 516,000 2,260,780 4.3814 4.370 4.360 4.370 4.360 4.410 516,000 4.3814 0.92%
2017-10-04 0 4.330 4.310 4.330 4.100 4.330 378,000 1,593,240 4.2149 4.330 4.310 4.330 4.100 4.330 378,000 4.2149 5.35%
2017-10-03 0 4.110 4.090 4.120 4.060 4.360 794,000 3,272,860 4.1220 4.110 4.090 4.120 4.060 4.360 794,000 4.1220 -3.07%
2017-09-29 0 4.240 4.220 4.240 4.180 4.270 438,123 1,853,683 4.2310 4.240 4.220 4.240 4.180 4.270 438,123 4.2310 0.00%
2017-09-28 0 4.240 4.210 4.240 4.200 4.520 1,004,000 4,376,380 4.3589 4.240 4.210 4.240 4.200 4.520 1,004,000 4.3589 -5.57%
2017-09-27 0 4.490 4.490 4.500 4.440 4.640 3,382,000 15,395,300 4.5521 4.490 4.490 4.500 4.440 4.640 3,382,000 4.5521 -0.88%
2017-09-26 0 4.530 4.490 4.530 4.470 4.630 3,778,000 17,270,580 4.5714 4.530 4.490 4.530 4.470 4.630 3,778,000 4.5714 0.00%
2017-09-25 0 4.530 4.500 4.530 4.500 4.830 3,706,000 17,557,100 4.7375 4.530 4.500 4.530 4.500 4.830 3,706,000 4.7375 -4.03%
2017-09-22 0 4.720 4.720 4.750 4.700 4.970 3,802,000 18,598,320 4.8917 4.720 4.720 4.750 4.700 4.970 3,802,000 4.8917 -3.67%
2017-09-21 0 4.900 4.870 4.900 4.870 5.040 3,516,000 17,441,240 4.9605 4.900 4.870 4.900 4.870 5.040 3,516,000 4.9605 0.00%
2017-09-20 0 4.900 4.890 4.900 4.820 4.980 3,534,000 17,284,500 4.8909 4.900 4.890 4.900 4.820 4.980 3,534,000 4.8909 2.08%
2017-09-19 0 4.800 4.750 4.800 4.560 4.800 23,942,000 111,137,260 4.6419 4.800 4.750 4.800 4.560 4.800 23,942,000 4.6419 2.13%
2017-09-18 0 4.700 4.670 4.700 4.580 4.870 7,426,000 35,106,540 4.7275 4.700 4.670 4.700 4.580 4.870 7,426,000 4.7275 -0.63%
2017-09-15 0 4.730 4.710 4.730 4.620 4.970 3,232,000 15,546,600 4.8102 4.730 4.710 4.730 4.620 4.970 3,232,000 4.8102 -2.27%
2017-09-14 0 4.840 4.790 4.840 4.670 4.860 3,328,000 15,966,060 4.7975 4.840 4.790 4.840 4.670 4.860 3,328,000 4.7975 1.04%
2017-09-13 0 4.790 4.780 4.800 4.710 5.090 6,112,000 30,101,240 4.9249 4.790 4.780 4.800 4.710 5.090 6,112,000 4.9249 -5.15%
2017-09-12 0 5.050 5.020 5.050 4.930 5.100 3,734,000 18,706,600 5.0098 5.050 5.020 5.050 4.930 5.100 3,734,000 5.0098 2.02%
2017-09-11 0 4.950 4.950 4.960 4.740 4.960 11,960,000 58,366,680 4.8802 4.950 4.950 4.960 4.740 4.960 11,960,000 4.8802 2.48%
2017-09-08 0 4.830 4.780 4.830 4.780 4.990 3,462,000 16,974,080 4.9030 4.830 4.780 4.830 4.780 4.990 3,462,000 4.9030 -2.23%
2017-09-07 0 4.940 4.920 4.940 4.610 4.980 4,774,000 22,647,660 4.7440 4.940 4.920 4.940 4.610 4.980 4,774,000 4.7440 6.47%
2017-09-06 0 4.640 4.630 4.640 4.370 4.650 3,448,000 15,469,120 4.4864 4.640 4.630 4.640 4.370 4.650 3,448,000 4.4864 5.94%
2017-09-05 0 4.380 4.330 4.380 4.260 4.450 2,326,000 10,132,280 4.3561 4.380 4.330 4.380 4.260 4.450 2,326,000 4.3561 -0.68%
2017-09-04 0 4.410 4.380 4.420 4.200 4.460 3,138,000 13,619,460 4.3402 4.410 4.380 4.420 4.200 4.460 3,138,000 4.3402 0.68%
2017-09-01 0 4.380 4.360 4.380 4.360 4.630 1,944,389 8,783,892 4.5176 4.380 4.360 4.380 4.360 4.630 1,944,389 4.5176 -2.67%
2017-08-31 0 4.500 4.470 4.500 4.250 4.720 4,028,000 17,546,840 4.3562 4.500 4.470 4.500 4.250 4.720 4,028,000 4.3562 4.90%
2017-08-30 0 4.290 4.290 4.300 4.110 4.320 2,426,000 10,286,560 4.2401 4.290 4.290 4.300 4.110 4.320 2,426,000 4.2401 0.70%
2017-08-29 0 4.260 4.250 4.260 4.210 4.670 4,390,000 19,339,900 4.4054 4.260 4.250 4.260 4.210 4.670 4,390,000 4.4054 -8.78%
2017-08-28 0 4.670 4.600 4.670 4.620 4.740 3,332,000 15,566,980 4.6720 4.670 4.600 4.670 4.620 4.740 3,332,000 4.6720 0.00%
2017-08-25 0 4.670 4.660 4.670 4.610 4.740 2,342,000 10,937,830 4.6703 4.670 4.660 4.670 4.610 4.740 2,342,000 4.6703 -0.43%
2017-08-24 0 4.690 4.650 4.690 4.570 4.750 3,022,000 14,040,600 4.6461 4.690 4.650 4.690 4.570 4.750 3,022,000 4.6461 0.43%
2017-08-22 0 4.670 4.640 4.670 4.470 4.690 18,534,000 84,516,900 4.5601 4.670 4.640 4.670 4.470 4.690 18,534,000 4.5601 3.32%
2017-08-21 0 4.520 4.500 4.530 4.500 4.800 3,218,746 15,015,862 4.6651 4.520 4.500 4.530 4.500 4.800 3,218,746 4.6651 -2.38%
2017-08-18 0 4.630 4.610 4.630 4.560 4.730 14,604,000 67,818,800 4.6439 4.630 4.610 4.630 4.560 4.730 14,604,000 4.6439 0.43%
2017-08-17 0 4.610 4.600 4.610 4.420 4.750 13,598,000 62,783,600 4.6171 4.610 4.600 4.610 4.420 4.750 13,598,000 4.6171 1.32%
2017-08-16 0 4.550 4.480 4.550 4.490 4.750 2,866,000 13,269,540 4.6300 4.550 4.480 4.550 4.490 4.750 2,866,000 4.6300 0.66%
2017-08-15 0 4.520 4.470 4.530 4.360 4.590 3,088,000 13,702,840 4.4374 4.520 4.470 4.530 4.360 4.590 3,088,000 4.4374 3.43%
2017-08-14 0 4.370 4.370 4.440 4.290 4.480 1,408,000 6,169,720 4.3819 4.370 4.370 4.440 4.290 4.480 1,408,000 4.3819 0.00%
2017-08-11 0 4.370 4.330 4.340 4.130 4.470 2,308,000 9,876,960 4.2794 4.370 4.330 4.340 4.130 4.470 2,308,000 4.2794 -0.68%
2017-08-10 0 4.400 4.350 4.400 4.340 4.480 2,372,000 10,437,280 4.4002 4.400 4.350 4.400 4.340 4.480 2,372,000 4.4002 -0.45%
2017-08-09 0 4.420 4.380 4.420 4.280 4.450 2,198,000 9,632,780 4.3825 4.420 4.380 4.420 4.280 4.450 2,198,000 4.3825 0.91%
2017-08-08 0 4.380 4.380 4.390 4.170 4.460 4,572,000 19,710,420 4.3111 4.380 4.380 4.390 4.170 4.460 4,572,000 4.3111 5.04%
2017-08-07 0 4.170 4.170 4.180 3.900 4.170 3,130,000 12,557,540 4.0120 4.170 4.170 4.180 3.900 4.170 3,130,000 4.0120 6.92%
2017-08-04 0 3.900 3.870 3.900 3.810 3.930 4,272,000 16,560,200 3.8765 3.900 3.870 3.900 3.810 3.930 4,272,000 3.8765 -0.26%
2017-08-03 0 3.910 3.860 3.910 3.840 4.030 4,830,000 18,882,540 3.9094 3.910 3.860 3.910 3.840 4.030 4,830,000 3.9094 -1.01%
2017-08-02 0 3.950 3.950 3.970 3.890 4.010 5,432,000 21,469,480 3.9524 3.950 3.950 3.970 3.890 4.010 5,432,000 3.9524 1.28%
2017-08-01 0 3.900 3.900 3.910 3.800 4.080 7,542,000 29,490,460 3.9102 3.900 3.900 3.910 3.800 4.080 7,542,000 3.9102 0.00%
2017-07-31 0 3.900 3.900 3.910 3.800 4.050 5,822,000 23,117,600 3.9707 3.900 3.900 3.910 3.800 4.050 5,822,000 3.9707 -0.76%
2017-07-28 0 3.930 3.920 3.930 3.850 4.170 4,634,000 18,788,840 4.0546 3.930 3.920 3.930 3.850 4.170 4,634,000 4.0546 -3.68%
2017-07-27 0 4.080 4.050 4.080 4.020 4.230 4,758,000 19,688,440 4.1380 4.080 4.050 4.080 4.020 4.230 4,758,000 4.1380 -0.49%
2017-07-26 0 4.100 4.090 4.100 4.100 4.440 5,200,000 22,328,320 4.2939 4.100 4.090 4.100 4.100 4.440 5,200,000 4.2939 -6.18%
2017-07-25 0 4.370 4.370 4.380 4.310 4.550 5,838,000 25,749,160 4.4106 4.370 4.370 4.380 4.310 4.550 5,838,000 4.4106 -0.91%
2017-07-24 0 4.410 4.410 4.420 3.930 4.430 6,624,000 27,903,900 4.2125 4.410 4.410 4.420 3.930 4.430 6,624,000 4.2125 8.89%
2017-07-21 0 4.050 4.040 4.050 3.770 4.200 7,750,746 30,743,252 3.9665 4.050 4.040 4.050 3.770 4.200 7,750,746 3.9665 7.14%
2017-07-20 0 3.780 3.780 3.790 3.490 3.780 5,644,000 20,134,440 3.5674 3.780 3.780 3.790 3.490 3.780 5,644,000 3.5674 5.88%
2017-07-19 0 3.570 3.540 3.570 3.410 3.580 5,106,000 17,875,380 3.5009 3.570 3.540 3.570 3.410 3.580 5,106,000 3.5009 0.56%
2017-07-18 0 3.550 3.490 3.550 3.380 3.580 5,132,000 17,709,640 3.4508 3.550 3.490 3.550 3.380 3.580 5,132,000 3.4508 5.65%
2017-07-17 0 3.360 3.350 3.360 3.260 3.400 2,430,000 8,101,090 3.3338 3.360 3.350 3.360 3.260 3.400 2,430,000 3.3338 1.20%
2017-07-14 0 3.320 3.310 3.320 3.310 3.500 3,402,000 11,509,980 3.3833 3.320 3.310 3.320 3.310 3.500 3,402,000 3.3833 -2.64%
2017-07-13 0 3.410 3.380 3.410 3.260 3.440 3,134,000 10,544,300 3.3645 3.410 3.380 3.410 3.260 3.440 3,134,000 3.3645 0.00%
2017-07-12 0 3.410 3.360 3.420 3.320 3.500 3,072,000 10,520,620 3.4247 3.410 3.360 3.420 3.320 3.500 3,072,000 3.4247 0.29%
2017-07-11 0 3.400 3.370 3.400 3.370 3.450 3,454,000 11,778,620 3.4101 3.400 3.370 3.400 3.370 3.450 3,454,000 3.4101 -0.29%
2017-07-10 0 3.410 3.360 3.410 3.320 3.790 6,640,000 22,502,040 3.3889 3.410 3.360 3.410 3.320 3.790 6,640,000 3.3889 3.65%
2017-07-07 0 3.290 3.280 3.290 3.260 3.380 2,828,000 9,393,420 3.3216 3.290 3.280 3.290 3.260 3.380 2,828,000 3.3216 -0.90%
2017-07-06 0 3.320 3.310 3.320 3.240 3.410 2,976,000 9,899,000 3.3263 3.320 3.310 3.320 3.240 3.410 2,976,000 3.3263 -1.19%
2017-07-05 0 3.360 3.280 3.390 3.200 3.400 3,354,000 11,221,820 3.3458 3.360 3.280 3.390 3.200 3.400 3,354,000 3.3458 -2.04%
2017-07-04 0 3.430 3.410 3.430 3.400 3.510 4,264,000 14,870,140 3.4874 3.430 3.410 3.430 3.400 3.510 4,264,000 3.4874 -1.15%
2017-07-03 0 3.470 3.460 3.500 3.460 3.580 6,022,000 21,269,220 3.5319 3.470 3.460 3.500 3.460 3.580 6,022,000 3.5319 -3.61%
2017-06-30 0 3.600 3.580 3.600 3.420 3.630 3,994,024 13,883,402 3.4760 3.600 3.580 3.600 3.420 3.630 3,994,024 3.4760 3.15%
2017-06-29 0 3.490 3.450 3.490 3.450 3.540 3,734,000 13,080,280 3.5030 3.490 3.450 3.490 3.450 3.540 3,734,000 3.5030 -0.29%
2017-06-28 0 3.500 3.470 3.490 3.470 3.590 2,932,000 10,350,360 3.5301 3.500 3.470 3.490 3.470 3.590 2,932,000 3.5301 -1.41%
2017-06-27 0 3.550 3.520 3.530 3.470 3.640 4,258,000 15,261,100 3.5841 3.550 3.520 3.530 3.470 3.640 4,258,000 3.5841 -2.47%
2017-06-26 0 3.640 3.630 3.660 3.560 3.710 4,202,024 15,344,705 3.6517 3.640 3.630 3.660 3.560 3.710 4,202,024 3.6517 -0.55%
2017-06-23 0 3.660 3.550 3.660 3.560 3.700 24,000 87,220 3.6342 3.660 3.550 3.660 3.560 3.700 24,000 3.6342 -0.27%
2017-06-22 0 3.670 3.630 3.670 3.590 3.690 816,000 2,964,020 3.6324 3.670 3.630 3.670 3.590 3.690 816,000 3.6324 1.38%
2017-06-21 0 3.620 3.610 3.620 3.520 3.650 1,468,000 5,262,140 3.5846 3.620 3.610 3.620 3.520 3.650 1,468,000 3.5846 2.55%
2017-06-20 0 3.530 3.530 3.550 3.490 3.590 1,283,700 4,491,605 3.4990 3.530 3.530 3.550 3.490 3.590 1,283,700 3.4990 0.57%
2017-06-19 0 3.510 3.500 3.530 3.500 3.590 297,000 1,041,490 3.5067 3.510 3.500 3.530 3.500 3.590 297,000 3.5067 -0.85%
2017-06-16 0 3.540 3.530 3.560 3.500 3.600 272,000 962,860 3.5399 3.540 3.530 3.560 3.500 3.600 272,000 3.5399 -0.84%
2017-06-15 0 3.570 3.560 3.630 3.460 3.620 1,282,000 4,593,240 3.5829 3.570 3.560 3.630 3.460 3.620 1,282,000 3.5829 0.00%
2017-06-14 0 3.570 3.540 3.590 3.550 3.690 244,000 877,300 3.5955 3.570 3.540 3.590 3.550 3.690 244,000 3.5955 -1.92%
2017-06-13 0 3.640 3.660 3.670 3.560 3.750 1,658,000 6,077,160 3.6654 3.640 3.660 3.670 3.560 3.750 1,658,000 3.6654 -0.27%
2017-06-12 0 3.650 3.620 3.680 3.550 3.740 1,876,024 6,876,005 3.6652 3.650 3.620 3.680 3.550 3.740 1,876,024 3.6652 0.27%
2017-06-09 0 3.640 3.620 3.640 3.620 3.700 34,000 124,000 3.6471 3.640 3.620 3.640 3.620 3.700 34,000 3.6471 -0.27%
2017-06-08 0 3.650 3.650 3.670 3.590 3.740 1,544,000 5,674,980 3.6755 3.650 3.650 3.670 3.590 3.740 1,544,000 3.6755 -2.14%
2017-06-07 0 3.730 3.640 3.700 3.520 3.770 1,360,000 4,988,880 3.6683 3.730 3.640 3.700 3.520 3.770 1,360,000 3.6683 0.81%
2017-06-06 0 3.700 3.620 3.700 3.500 3.700 494,000 1,790,500 3.6245 3.700 3.620 3.700 3.500 3.700 494,000 3.6245 2.78%
2017-06-05 0 3.600 3.490 3.610 3.350 3.600 1,310,000 4,571,920 3.4900 3.600 3.490 3.610 3.350 3.600 1,310,000 3.4900 1.12%
2017-06-02 0 3.560 3.550 3.600 3.550 3.640 350,000 1,255,480 3.5871 3.560 3.550 3.600 3.550 3.640 350,000 3.5871 -3.26%
2017-06-01 0 3.680 3.630 3.680 3.560 3.740 174,000 640,820 3.6829 3.680 3.630 3.680 3.560 3.740 174,000 3.6829 -0.27%
2017-05-31 0 3.690 3.590 3.700 3.530 3.760 2,668,000 9,725,360 3.6452 3.690 3.590 3.700 3.530 3.760 2,668,000 3.6452 -1.60%
2017-05-29 0 3.750 3.700 3.750 3.560 3.760 476,000 1,750,780 3.6781 3.750 3.700 3.750 3.560 3.760 476,000 3.6781 0.00%
2017-05-26 0 3.750 3.720 3.760 3.160 3.870 10,232,000 35,233,180 3.4434 3.750 3.720 3.760 3.160 3.870 10,232,000 3.4434 2.74%
2017-05-25 0 3.650 3.600 3.670 3.590 3.800 868,000 3,155,400 3.6353 3.650 3.600 3.670 3.590 3.800 868,000 3.6353 -1.35%
2017-05-24 0 3.700 3.670 3.710 3.670 3.780 368,000 1,365,880 3.7116 3.700 3.670 3.710 3.670 3.780 368,000 3.7116 -1.33%
2017-05-23 0 3.750 3.720 3.750 3.710 3.760 358,000 1,337,220 3.7353 3.750 3.720 3.750 3.710 3.760 358,000 3.7353 1.35%
2017-05-22 0 3.700 3.690 3.700 3.670 3.840 716,000 2,663,560 3.7201 3.700 3.690 3.700 3.670 3.840 716,000 3.7201 -4.15%
2017-05-19 0 3.860 3.860 3.900 3.810 4.050 876,000 3,416,200 3.8998 3.860 3.860 3.900 3.810 4.050 876,000 3.8998 1.85%
2017-05-18 0 3.790 3.760 3.790 3.750 3.900 266,000 1,003,940 3.7742 3.790 3.760 3.790 3.750 3.900 266,000 3.7742 -0.79%
2017-05-17 0 3.820 3.780 3.820 3.790 3.900 1,828,000 6,969,740 3.8128 3.820 3.780 3.820 3.790 3.900 1,828,000 3.8128 -2.05%
2017-05-16 0 3.900 3.880 3.900 3.810 3.980 966,000 3,770,320 3.9030 3.900 3.880 3.900 3.810 3.980 966,000 3.9030 -0.51%
2017-05-15 0 3.920 3.920 3.970 3.900 4.010 568,000 2,244,980 3.9524 3.920 3.920 3.970 3.900 4.010 568,000 3.9524 -1.01%
2017-05-12 0 3.960 3.960 3.970 3.900 4.020 526,000 2,077,380 3.9494 3.960 3.960 3.970 3.900 4.020 526,000 3.9494 1.80%
2017-05-11 0 3.890 3.880 3.930 3.870 3.990 378,000 1,472,000 3.8942 3.890 3.880 3.930 3.870 3.990 378,000 3.8942 -0.77%
2017-05-10 0 3.920 3.900 3.920 3.900 4.030 452,000 1,787,160 3.9539 3.920 3.900 3.920 3.900 4.030 452,000 3.9539 -0.51%
2017-05-09 0 3.940 3.900 3.940 3.900 4.190 803,500 3,205,390 3.9893 3.940 3.900 3.940 3.900 4.190 803,500 3.9893 -1.75%
2017-05-08 0 4.010 3.990 4.030 3.910 4.070 668,000 2,653,320 3.9720 4.010 3.990 4.030 3.910 4.070 668,000 3.9720 -1.47%
2017-05-05 0 4.070 4.030 4.090 4.040 4.400 2,556,000 11,113,160 4.3479 4.070 4.030 4.090 4.040 4.400 2,556,000 4.3479 -5.57%
2017-05-04 0 4.310 4.250 4.300 4.250 4.800 7,016,000 31,333,080 4.4659 4.310 4.250 4.300 4.250 4.800 7,016,000 4.4659 -1.60%
2017-05-02 0 4.380 4.300 4.380 4.200 4.380 730,000 3,133,880 4.2930 4.380 4.300 4.380 4.200 4.380 730,000 4.2930 -0.45%
2017-04-28 0 4.400 4.400 4.500 4.240 4.590 1,222,000 5,374,800 4.3984 4.400 4.400 4.500 4.240 4.590 1,222,000 4.3984 -2.44%
2017-04-27 0 4.510 4.510 4.600 4.510 4.770 469,500 2,199,560 4.6849 4.510 4.510 4.600 4.510 4.770 469,500 4.6849 -3.84%
2017-04-26 0 4.690 4.690 4.700 4.200 4.800 466,000 2,183,300 4.6852 4.690 4.690 4.700 4.200 4.800 466,000 4.6852 3.30%
2017-04-25 0 4.540 4.540 4.600 4.530 4.890 1,230,000 5,745,600 4.6712 4.540 4.540 4.600 4.530 4.890 1,230,000 4.6712 -5.81%
2017-04-24 0 4.820 4.760 4.780 4.720 4.880 230,000 1,099,740 4.7815 4.820 4.760 4.780 4.720 4.880 230,000 4.7815 -1.63%
2017-04-21 0 4.900 4.900 4.950 4.650 4.990 1,652,000 8,030,520 4.8611 4.900 4.900 4.950 4.650 4.990 1,652,000 4.8611 1.03%
2017-04-20 0 4.850 4.770 4.850 4.770 5.050 4,958,000 24,566,540 4.9549 4.850 4.770 4.850 4.770 5.050 4,958,000 4.9549 -3.96%
2017-04-19 0 5.050 5.040 5.080 4.820 5.270 5,400,000 27,087,480 5.0162 5.050 5.040 5.080 4.820 5.270 5,400,000 5.0162 0.40%
2017-04-18 0 5.030 5.100 5.150 4.680 5.060 1,108,000 5,383,020 4.8583 5.030 5.100 5.150 4.680 5.060 1,108,000 4.8583 4.79%
2017-04-13 0 4.800 4.800 4.840 4.200 4.920 2,896,000 13,240,580 4.5720 4.800 4.800 4.840 4.200 4.920 2,896,000 4.5720 6.67%
2017-04-12 0 4.500 4.600 4.990 3.850 4.530 4,664,000 19,188,740 4.1142 4.500 4.600 4.990 3.850 4.530 4,664,000 4.1142 17.19%
2017-04-11 0 3.840 3.820 3.880 3.690 4.110 4,296,000 16,934,660 3.9420 3.840 3.820 3.880 3.690 4.110 4,296,000 3.9420 -5.88%
2017-04-10 0 4.080 4.010 4.080 3.750 4.450 1,698,000 6,992,940 4.1183 4.080 4.010 4.080 3.750 4.450 1,698,000 4.1183 -8.11%
2017-04-07 0 4.440 4.380 4.440 4.360 4.490 46,100 203,096 4.4056 4.440 4.380 4.440 4.360 4.490 46,100 4.4056 0.23%
2017-04-06 0 4.430 4.420 4.450 4.400 4.660 1,558,000 7,052,540 4.5267 4.430 4.420 4.450 4.400 4.660 1,558,000 4.5267 -6.14%
2017-04-05 0 4.720 4.640 4.700 4.540 5.270 3,314,000 15,731,180 4.7469 4.720 4.640 4.700 4.540 5.270 3,314,000 4.7469 0.85%
2017-04-03 0 4.680 4.520 4.680 4.430 4.700 100,000 464,320 4.6432 4.680 4.520 4.680 4.430 4.700 100,000 4.6432 0.43%
2017-03-31 0 4.660 4.590 4.660 4.600 4.740 110,000 510,560 4.6415 4.660 4.590 4.660 4.600 4.740 110,000 4.6415 -0.85%
2017-03-30 0 4.700 4.610 4.700 4.700 4.700 2,000 9,400 4.7000 4.700 4.610 4.700 4.700 4.700 2,000 4.7000 0.43%
2017-03-29 0 4.680 4.630 4.700 4.440 4.750 738,000 3,420,060 4.6342 4.680 4.630 4.700 4.440 4.750 738,000 4.6342 -1.47%
2017-03-28 0 4.750 4.620 4.750 4.760 5.000 12,000 57,600 4.8000 4.750 4.620 4.750 4.760 5.000 12,000 4.8000 -0.42%
2017-03-27 0 4.770 4.730 4.770 4.640 4.970 244,000 1,173,660 4.8101 4.770 4.730 4.770 4.640 4.970 244,000 4.8101 -3.25%
2017-03-24 0 4.930 4.920 4.930 4.760 5.130 1,806,000 8,937,640 4.9489 4.930 4.920 4.930 4.760 5.130 1,806,000 4.9489 -3.71%
2017-03-23 0 5.120 5.100 5.130 5.070 5.140 96,000 490,320 5.1075 5.120 5.100 5.130 5.070 5.140 96,000 5.1075 0.20%
2017-03-22 0 5.110 5.100 5.110 5.000 5.130 300,000 1,522,120 5.0737 5.110 5.100 5.110 5.000 5.130 300,000 5.0737 0.59%
2017-03-21 0 5.080 5.020 5.080 5.050 5.180 98,000 499,420 5.0961 5.080 5.020 5.080 5.050 5.180 98,000 5.0961 -0.59%
2017-03-20 0 5.110 5.110 5.120 5.090 5.200 226,000 1,166,420 5.1612 5.110 5.110 5.120 5.090 5.200 226,000 5.1612 -1.54%
2017-03-17 0 5.190 5.150 5.240 5.060 5.240 520,864 2,673,180 5.1322 5.190 5.150 5.240 5.060 5.240 520,864 5.1322 1.76%
2017-03-16 0 5.100 5.070 5.100 5.050 5.120 290,000 1,475,460 5.0878 5.100 5.070 5.100 5.050 5.120 290,000 5.0878 0.59%
2017-03-15 0 5.070 5.070 5.120 5.010 5.110 514,000 2,603,040 5.0643 5.070 5.070 5.120 5.010 5.110 514,000 5.0643 0.20%
2017-03-14 0 5.060 5.030 5.060 5.050 5.150 375,377 1,901,897 5.0666 5.060 5.030 5.060 5.050 5.150 375,377 5.0666 -0.20%
2017-03-13 0 5.070 5.060 5.070 5.050 5.160 658,000 3,338,120 5.0731 5.070 5.060 5.070 5.050 5.160 658,000 5.0731 0.40%
2017-03-10 0 5.050 5.030 5.050 5.010 5.070 509,000 2,566,460 5.0422 5.050 5.030 5.050 5.010 5.070 509,000 5.0422 -0.20%
2017-03-09 0 5.060 5.050 5.060 5.030 5.090 308,000 1,558,080 5.0587 5.060 5.050 5.060 5.030 5.090 308,000 5.0587 0.00%
2017-03-08 0 5.060 5.040 5.060 5.040 5.080 192,121 970,682 5.0525 5.060 5.040 5.060 5.040 5.080 192,121 5.0525 -0.20%
2017-03-07 0 5.070 5.050 5.070 5.000 5.090 644,000 3,249,300 5.0455 5.070 5.050 5.070 5.000 5.090 644,000 5.0455 0.00%
2017-03-06 0 5.070 5.040 5.070 5.020 5.090 374,024 1,887,959 5.0477 5.070 5.040 5.070 5.020 5.090 374,024 5.0477 0.00%
2017-03-03 0 5.070 5.050 5.080 5.000 5.160 292,000 1,477,920 5.0614 5.070 5.050 5.080 5.000 5.160 292,000 5.0614 0.00%
2017-03-02 0 5.070 5.020 5.070 5.000 5.120 218,000 1,101,840 5.0543 5.070 5.020 5.070 5.000 5.120 218,000 5.0543 -0.20%
2017-03-01 0 5.080 5.050 5.080 5.050 5.080 92,000 465,800 5.0630 5.080 5.050 5.080 5.050 5.080 92,000 5.0630 0.00%
2017-02-28 0 5.080 5.060 5.070 5.010 5.100 216,000 1,093,860 5.0642 5.080 5.060 5.070 5.010 5.100 216,000 5.0642 -0.78%
2017-02-27 0 5.120 5.090 5.120 5.030 5.190 996,000 5,113,580 5.1341 5.120 5.090 5.120 5.030 5.190 996,000 5.1341 0.59%
2017-02-24 0 5.090 5.030 5.090 5.020 5.100 294,400 1,495,076 5.0784 5.090 5.030 5.090 5.020 5.100 294,400 5.0784 0.00%
2017-02-23 0 5.090 5.080 5.090 4.980 5.100 410,000 2,065,120 5.0369 5.090 5.080 5.090 4.980 5.100 410,000 5.0369 0.00%
2017-02-22 0 5.090 5.080 5.090 5.040 5.150 158,000 804,760 5.0934 5.090 5.080 5.090 5.040 5.150 158,000 5.0934 0.20%
2017-02-21 0 5.080 5.060 5.080 5.050 5.100 112,000 569,340 5.0834 5.080 5.060 5.080 5.050 5.100 112,000 5.0834 0.00%
2017-02-20 0 5.080 5.030 5.050 5.010 5.190 354,000 1,800,480 5.0861 5.080 5.030 5.050 5.010 5.190 354,000 5.0861 -2.12%
2017-02-17 0 5.190 5.180 5.200 5.110 5.290 250,000 1,292,160 5.1686 5.190 5.180 5.200 5.110 5.290 250,000 5.1686 -0.19%
2017-02-16 0 5.200 5.160 5.200 5.130 5.230 54,000 280,800 5.2000 5.200 5.160 5.200 5.130 5.230 54,000 5.2000 0.00%
2017-02-15 0 5.200 5.190 5.200 5.110 5.250 40,000 207,780 5.1945 5.200 5.190 5.200 5.110 5.250 40,000 5.1945 0.19%
2017-02-14 0 5.190 5.160 5.190 5.090 5.250 202,000 1,041,560 5.1562 5.190 5.160 5.190 5.090 5.250 202,000 5.1562 -0.19%
2017-02-13 0 5.200 5.180 5.200 5.160 5.300 242,000 1,269,460 5.2457 5.200 5.180 5.200 5.160 5.300 242,000 5.2457 0.39%
2017-02-10 0 5.180 5.180 5.190 5.150 5.270 386,000 2,012,220 5.2130 5.180 5.180 5.190 5.150 5.270 386,000 5.2130 -0.96%
2017-02-09 0 5.230 5.200 5.230 5.190 5.290 376,000 1,972,810 5.2468 5.230 5.200 5.230 5.190 5.290 376,000 5.2468 -0.76%
2017-02-08 0 5.270 5.250 5.260 5.000 5.390 804,000 4,231,800 5.2634 5.270 5.250 5.260 5.000 5.390 804,000 5.2634 -1.68%
2017-02-07 0 5.360 5.340 5.360 5.280 5.390 644,000 3,431,770 5.3288 5.360 5.340 5.360 5.280 5.390 644,000 5.3288 0.37%
2017-02-06 0 5.340 5.330 5.340 5.160 5.350 240,100 1,274,152 5.3068 5.340 5.330 5.340 5.160 5.350 240,100 5.3068 0.38%
2017-02-03 0 5.320 5.280 5.320 5.240 5.340 162,200 857,469 5.2865 5.320 5.280 5.320 5.240 5.340 162,200 5.2865 0.57%
2017-02-02 0 5.290 5.270 5.300 5.260 5.340 92,000 486,500 5.2880 5.290 5.270 5.300 5.260 5.340 92,000 5.2880 0.76%
2017-02-01 0 5.250 5.250 5.260 5.230 5.380 190,000 1,001,560 5.2714 5.250 5.250 5.260 5.230 5.380 190,000 5.2714 0.19%
2017-01-27 0 5.240 5.240 5.260 4.700 5.280 46,000 240,180 5.2213 5.240 5.240 5.260 4.700 5.280 46,000 5.2213 -0.95%
2017-01-26 0 5.290 5.250 5.290 5.150 5.300 202,000 1,060,100 5.2480 5.290 5.250 5.290 5.150 5.300 202,000 5.2480 0.57%
2017-01-25 0 5.260 5.240 5.260 5.240 5.290 90,000 473,180 5.2576 5.260 5.240 5.260 5.240 5.290 90,000 5.2576 0.38%
2017-01-24 0 5.240 5.230 5.240 5.170 5.250 230,000 1,204,240 5.2358 5.240 5.230 5.240 5.170 5.250 230,000 5.2358 -0.38%
2017-01-23 0 5.260 5.240 5.260 5.220 5.280 100,000 524,400 5.2440 5.260 5.240 5.260 5.220 5.280 100,000 5.2440 0.57%
2017-01-20 0 5.230 5.200 5.230 5.200 5.280 272,000 1,424,440 5.2369 5.230 5.200 5.230 5.200 5.280 272,000 5.2369 0.19%
2017-01-19 0 5.220 5.210 5.220 5.210 5.220 16,000 83,480 5.2175 5.220 5.210 5.220 5.210 5.220 16,000 5.2175 0.77%
2017-01-18 0 5.180 5.170 5.180 5.140 5.190 60,242 311,330 5.1680 5.180 5.170 5.180 5.140 5.190 60,242 5.1680 0.58%
2017-01-17 0 5.150 5.100 5.150 5.110 5.370 582,000 3,020,640 5.1901 5.150 5.100 5.150 5.110 5.370 582,000 5.1901 -1.53%
2017-01-16 0 5.230 5.120 5.230 5.110 5.230 4,000 20,680 5.1700 5.230 5.120 5.230 5.110 5.230 4,000 5.1700 0.77%
2017-01-13 0 5.190 5.170 5.200 5.140 5.200 134,121 695,297 5.1841 5.190 5.170 5.200 5.140 5.200 134,121 5.1841 -0.38%
2017-01-12 0 5.210 5.190 5.200 5.120 5.280 364,000 1,892,740 5.1998 5.210 5.190 5.200 5.120 5.280 364,000 5.1998 -0.76%
2017-01-11 0 5.250 5.230 5.250 5.130 5.290 1,120,000 5,862,300 5.2342 5.250 5.230 5.250 5.130 5.290 1,120,000 5.2342 2.14%
2017-01-10 0 5.140 5.140 5.150 5.090 5.210 496,000 2,541,480 5.1240 5.140 5.140 5.150 5.090 5.210 496,000 5.1240 0.19%
2017-01-09 0 5.130 5.130 5.140 5.070 5.340 2,392,000 12,210,440 5.1047 5.130 5.130 5.140 5.070 5.340 2,392,000 5.1047 -0.19%
2017-01-06 0 5.140 5.140 5.180 5.060 5.340 929,054 4,769,194 5.1334 5.140 5.140 5.180 5.060 5.340 929,054 5.1334 -0.77%
2017-01-05 0 5.180 5.160 5.200 5.150 5.290 803,300 4,163,849 5.1834 5.180 5.160 5.200 5.150 5.290 803,300 5.1834 -1.15%
2017-01-04 0 5.240 5.220 5.230 5.120 5.290 1,796,000 9,421,080 5.2456 5.240 5.220 5.230 5.120 5.290 1,796,000 5.2456 -0.57%
2017-01-03 0 5.270 5.180 5.270 5.200 5.280 54,600 286,638 5.2498 5.270 5.180 5.270 5.200 5.280 54,600 5.2498 -0.94%
2016-12-30 0 5.320 5.200 5.320 5.250 5.320 314,000 1,659,860 5.2862 5.320 5.200 5.320 5.250 5.320 314,000 5.2862 0.19%
2016-12-29 0 5.310 5.220 5.300 5.110 5.380 223,548 1,183,457 5.2940 5.310 5.220 5.300 5.110 5.380 223,548 5.2940 -0.19%
2016-12-28 0 5.320 5.260 5.320 5.260 5.350 54,000 287,980 5.3330 5.320 5.260 5.320 5.260 5.350 54,000 5.3330 -0.37%
2016-12-23 0 5.340 5.280 5.340 5.150 5.400 2,132,000 11,231,820 5.2682 5.340 5.280 5.340 5.150 5.400 2,132,000 5.2682 0.00%
2016-12-22 0 5.340 5.340 5.350 5.200 5.410 596,000 3,186,640 5.3467 5.340 5.340 5.350 5.200 5.410 596,000 5.3467 -1.11%
2016-12-21 0 5.400 5.380 5.400 5.010 5.460 1,452,000 7,841,860 5.4007 5.400 5.380 5.400 5.010 5.460 1,452,000 5.4007 0.37%
2016-12-20 0 5.380 5.380 5.450 5.370 5.500 2,208,000 12,085,720 5.4736 5.380 5.380 5.450 5.370 5.500 2,208,000 5.4736 -2.18%
2016-12-19 0 5.500 5.470 5.500 5.470 5.580 802,000 4,406,780 5.4947 5.500 5.470 5.500 5.470 5.580 802,000 5.4947 0.00%
2016-12-16 0 5.500 5.480 5.530 5.480 5.690 796,000 4,394,420 5.5206 5.500 5.480 5.530 5.480 5.690 796,000 5.5206 -1.96%
2016-12-15 0 5.610 5.590 5.610 5.580 5.640 297,591 1,665,949 5.5981 5.610 5.590 5.610 5.580 5.640 297,591 5.5981 0.00%
2016-12-14 0 5.610 5.600 5.630 5.530 5.680 1,270,000 7,175,600 5.6501 5.610 5.600 5.630 5.530 5.680 1,270,000 5.6501 -0.36%
2016-12-13 0 5.630 5.620 5.630 5.580 5.650 370,000 2,075,200 5.6086 5.630 5.620 5.630 5.580 5.650 370,000 5.6086 0.72%
2016-12-12 0 5.590 5.570 5.590 5.510 5.660 1,506,000 8,415,980 5.5883 5.590 5.570 5.590 5.510 5.660 1,506,000 5.5883 0.18%
2016-12-09 0 5.580 5.560 5.590 5.460 5.590 362,000 2,004,960 5.5386 5.580 5.560 5.590 5.460 5.590 362,000 5.5386 -1.06%
2016-12-08 0 5.640 5.610 5.640 5.520 5.690 1,056,060 5,901,213 5.5880 5.640 5.610 5.640 5.520 5.690 1,056,060 5.5880 -0.18%
2016-12-07 0 5.650 5.610 5.650 5.310 5.700 5,390,200 29,150,392 5.4080 5.650 5.610 5.650 5.310 5.700 5,390,200 5.4080 -0.53%
2016-12-06 0 5.680 5.640 5.690 5.650 5.740 566,000 3,215,960 5.6819 5.680 5.640 5.690 5.650 5.740 566,000 5.6819 0.71%
2016-12-05 0 5.640 5.600 5.650 5.450 5.680 1,240,000 6,926,660 5.5860 5.640 5.600 5.650 5.450 5.680 1,240,000 5.5860 -0.88%
2016-12-02 0 5.690 5.650 5.690 5.570 5.700 1,162,000 6,599,620 5.6795 5.690 5.650 5.690 5.570 5.700 1,162,000 5.6795 -0.18%
2016-12-01 0 5.700 5.600 5.750 5.510 5.730 702,000 3,939,500 5.6118 5.700 5.600 5.750 5.510 5.730 702,000 5.6118 0.00%
2016-11-30 0 5.700 5.680 5.700 5.600 5.750 1,036,000 5,886,580 5.6820 5.700 5.680 5.700 5.600 5.750 1,036,000 5.6820 0.00%
2016-11-29 0 5.700 5.640 5.720 5.600 5.790 1,762,000 9,938,600 5.6405 5.700 5.640 5.720 5.600 5.790 1,762,000 5.6405 -1.72%
2016-11-28 0 5.800 5.790 5.800 5.630 5.800 1,182,000 6,790,400 5.7448 5.800 5.790 5.800 5.630 5.800 1,182,000 5.7448 0.17%
2016-11-25 0 5.790 5.790 5.800 5.630 5.820 400,000 2,282,580 5.7065 5.790 5.790 5.800 5.630 5.820 400,000 5.7065 -0.34%
2016-11-24 0 5.810 5.800 5.810 5.520 5.820 1,422,000 7,997,960 5.6244 5.810 5.800 5.810 5.520 5.820 1,422,000 5.6244 2.65%
2016-11-23 0 5.660 5.630 5.660 5.600 5.720 354,000 1,992,520 5.6286 5.660 5.630 5.660 5.600 5.720 354,000 5.6286 -0.18%
2016-11-22 0 5.670 5.630 5.670 5.580 5.720 1,864,000 10,496,840 5.6314 5.670 5.630 5.670 5.580 5.720 1,864,000 5.6314 0.53%
2016-11-21 0 5.640 5.590 5.650 5.600 5.680 674,000 3,805,460 5.6461 5.640 5.590 5.650 5.600 5.680 674,000 5.6461 -0.70%
2016-11-18 0 5.680 5.670 5.680 5.600 5.700 230,000 1,298,660 5.6463 5.680 5.670 5.680 5.600 5.700 230,000 5.6463 0.18%
2016-11-17 0 5.670 5.660 5.670 5.610 5.740 94,000 533,020 5.6704 5.670 5.660 5.670 5.610 5.740 94,000 5.6704 -0.53%
2016-11-16 0 5.700 5.690 5.700 5.600 5.730 1,648,000 9,355,380 5.6768 5.700 5.690 5.700 5.600 5.730 1,648,000 5.6768 0.71%
2016-11-15 0 5.660 5.620 5.660 5.600 5.770 1,612,000 9,107,560 5.6499 5.660 5.620 5.660 5.600 5.770 1,612,000 5.6499 -0.53%
2016-11-14 0 5.690 5.650 5.690 5.560 5.700 824,000 4,638,080 5.6287 5.690 5.650 5.690 5.560 5.700 824,000 5.6287 0.71%
2016-11-11 0 5.650 5.610 5.650 5.600 5.780 276,000 1,552,480 5.6249 5.650 5.610 5.650 5.600 5.780 276,000 5.6249 -0.70%
2016-11-10 0 5.690 5.640 5.700 5.600 5.790 528,000 2,980,300 5.6445 5.690 5.640 5.700 5.600 5.790 528,000 5.6445 -0.18%
2016-11-09 0 5.700 5.630 5.700 5.550 5.740 428,000 2,425,620 5.6673 5.700 5.630 5.700 5.550 5.740 428,000 5.6673 -0.35%
2016-11-08 0 5.720 5.700 5.720 5.660 5.900 636,000 3,636,320 5.7175 5.720 5.700 5.720 5.660 5.900 636,000 5.7175 -1.21%
2016-11-07 0 5.790 5.790 5.800 5.700 5.850 1,224,000 7,051,780 5.7613 5.790 5.790 5.800 5.700 5.850 1,224,000 5.7613 0.70%
2016-11-04 0 5.750 5.740 5.750 5.700 5.800 252,000 1,447,520 5.7441 5.750 5.740 5.750 5.700 5.800 252,000 5.7441 -0.52%
2016-11-03 0 5.780 5.770 5.780 5.730 5.780 602,000 3,472,180 5.7677 5.780 5.770 5.780 5.730 5.780 602,000 5.7677 0.35%
2016-11-02 0 5.760 5.730 5.760 5.710 5.800 778,000 4,468,160 5.7431 5.760 5.730 5.760 5.710 5.800 778,000 5.7431 -1.54%
2016-11-01 0 5.850 5.830 5.850 5.820 5.940 1,522,000 8,942,900 5.8758 5.850 5.830 5.850 5.820 5.940 1,522,000 5.8758 -2.01%
2016-10-31 0 5.970 5.900 5.960 5.670 6.130 5,764,000 33,873,020 5.8767 5.970 5.900 5.960 5.670 6.130 5,764,000 5.8767 2.93%
2016-10-28 0 5.800 5.750 5.800 5.590 5.890 3,414,000 19,494,540 5.7102 5.800 5.750 5.800 5.590 5.890 3,414,000 5.7102 1.58%
2016-10-27 0 5.710 5.700 5.720 5.530 5.750 1,504,000 8,461,020 5.6257 5.710 5.700 5.720 5.530 5.750 1,504,000 5.6257 1.24%
2016-10-26 0 5.640 5.610 5.630 5.570 5.680 404,000 2,267,200 5.6119 5.640 5.610 5.630 5.570 5.680 404,000 5.6119 -0.18%
2016-10-25 0 5.650 5.620 5.650 5.580 5.710 1,986,000 11,237,300 5.6583 5.650 5.620 5.650 5.580 5.710 1,986,000 5.6583 -0.70%
2016-10-24 0 5.690 5.670 5.690 5.570 5.880 1,870,000 10,563,700 5.6490 5.690 5.670 5.690 5.570 5.880 1,870,000 5.6490 -3.89%
2016-10-20 0 5.920 5.930 5.940 5.480 5.930 5,584,000 32,056,220 5.7407 5.920 5.930 5.940 5.480 5.930 5,584,000 5.7407 6.09%
2016-10-19 0 5.580 5.560 5.630 5.540 5.670 2,752,000 15,485,000 5.6268 5.580 5.560 5.630 5.540 5.670 2,752,000 5.6268 -0.53%
2016-10-18 0 5.610 5.590 5.610 5.490 5.620 11,310,000 62,279,780 5.5066 5.610 5.590 5.610 5.490 5.620 11,310,000 5.5066 2.00%
2016-10-17 0 5.500 5.470 5.500 5.310 5.520 5,536,024 29,647,347 5.3554 5.500 5.470 5.500 5.310 5.520 5,536,024 5.3554 1.85%
2016-10-14 0 5.400 5.370 5.400 5.300 5.490 188,000 1,014,480 5.3962 5.400 5.370 5.400 5.300 5.490 188,000 5.3962 -1.10%
2016-10-13 0 5.460 5.400 5.460 5.350 5.460 32,000 174,480 5.4525 5.460 5.400 5.460 5.350 5.460 32,000 5.4525 1.30%
2016-10-12 0 5.390 5.400 5.410 5.220 5.550 5,684,000 30,402,600 5.3488 5.390 5.400 5.410 5.220 5.550 5,684,000 5.3488 -2.71%
2016-10-11 0 5.540 5.520 5.540 5.340 5.540 8,140,000 43,993,460 5.4046 5.540 5.520 5.540 5.340 5.540 8,140,000 5.4046 0.36%
2016-10-07 0 5.520 5.510 5.520 5.400 5.690 540,000 2,977,680 5.5142 5.520 5.510 5.520 5.400 5.690 540,000 5.5142 0.00%
2016-10-06 0 5.520 5.490 5.520 5.430 5.610 6,026,500 33,246,765 5.5168 5.520 5.490 5.520 5.430 5.610 6,026,500 5.5168 -0.72%
2016-10-05 0 5.560 5.540 5.560 5.500 5.750 712,000 3,941,500 5.5358 5.560 5.540 5.560 5.500 5.750 712,000 5.5358 0.72%
2016-10-04 0 5.520 5.490 5.520 5.430 5.550 240,242 1,323,787 5.5102 5.520 5.490 5.520 5.430 5.550 240,242 5.5102 -0.54%
2016-10-03 0 5.550 5.540 5.570 5.510 5.900 380,000 2,110,180 5.5531 5.550 5.540 5.570 5.510 5.900 380,000 5.5531 -0.36%
2016-09-30 0 5.570 5.560 5.580 5.490 5.580 304,000 1,683,860 5.5390 5.570 5.560 5.580 5.490 5.580 304,000 5.5390 -0.54%
2016-09-29 0 5.600 5.580 5.600 5.550 5.710 68,500 383,595 5.5999 5.600 5.580 5.600 5.550 5.710 68,500 5.5999 0.00%
2016-09-28 0 5.600 5.580 5.600 5.520 5.690 302,000 1,683,520 5.5746 5.600 5.580 5.600 5.520 5.690 302,000 5.5746 -0.36%
2016-09-27 0 5.620 5.630 5.640 5.560 5.650 214,000 1,198,600 5.6009 5.620 5.630 5.640 5.560 5.650 214,000 5.6009 -0.18%
2016-09-26 0 5.630 5.610 5.650 5.540 5.650 578,000 3,231,888 5.5915 5.630 5.610 5.650 5.540 5.650 578,000 5.5915 -0.18%
2016-09-23 0 5.640 5.610 5.640 5.540 5.640 18,300,000 102,887,820 5.6223 5.640 5.610 5.640 5.540 5.640 18,300,000 5.6223 0.18%
2016-09-22 0 5.630 5.630 5.660 5.600 5.700 630,000 3,544,740 5.6266 5.630 5.630 5.660 5.600 5.700 630,000 5.6266 -0.18%
2016-09-21 0 5.640 5.620 5.640 5.550 5.670 676,000 3,788,940 5.6049 5.640 5.620 5.640 5.550 5.670 676,000 5.6049 -0.35%
2016-09-20 0 5.660 5.650 5.670 5.600 5.770 2,020,000 11,439,460 5.6631 5.660 5.650 5.670 5.600 5.770 2,020,000 5.6631 -1.05%
2016-09-19 0 5.720 5.710 5.720 5.660 5.780 326,000 1,863,000 5.7147 5.720 5.710 5.720 5.660 5.780 326,000 5.7147 -1.21%
2016-09-15 0 5.790 5.710 5.790 5.590 5.950 7,450,000 42,830,900 5.7491 5.790 5.710 5.790 5.590 5.950 7,450,000 5.7491 -0.17%
2016-09-14 0 5.800 5.780 5.840 5.680 5.840 1,364,000 7,849,940 5.7551 5.800 5.780 5.840 5.680 5.840 1,364,000 5.7551 1.22%
2016-09-13 0 5.730 5.730 5.750 5.680 5.870 652,000 3,745,120 5.7440 5.730 5.730 5.750 5.680 5.870 652,000 5.7440 -0.87%
2016-09-12 0 5.780 5.710 5.780 5.640 5.850 858,000 4,901,340 5.7125 5.780 5.710 5.780 5.640 5.850 858,000 5.7125 0.35%
2016-09-09 0 5.760 5.710 5.760 5.710 5.840 732,000 4,221,324 5.7668 5.760 5.710 5.760 5.710 5.840 732,000 5.7668 -1.03%
2016-09-08 0 5.820 5.760 5.820 5.750 5.900 504,000 2,921,630 5.7969 5.820 5.760 5.820 5.750 5.900 504,000 5.7969 0.52%
2016-09-07 0 5.790 5.780 5.800 5.770 5.890 708,000 4,126,200 5.8280 5.790 5.780 5.800 5.770 5.890 708,000 5.8280 -1.53%
2016-09-06 0 5.880 5.870 5.890 5.790 5.900 5,160,000 29,955,740 5.8054 5.880 5.870 5.890 5.790 5.900 5,160,000 5.8054 2.26%
2016-09-05 0 5.750 5.730 5.790 5.680 5.790 956,000 5,454,380 5.7054 5.750 5.730 5.790 5.680 5.790 956,000 5.7054 0.52%
2016-09-02 0 5.720 5.700 5.720 5.580 5.740 1,308,000 7,446,240 5.6928 5.720 5.700 5.720 5.580 5.740 1,308,000 5.6928 0.35%
2016-09-01 0 5.700 5.680 5.710 5.670 5.710 3,924,000 22,288,600 5.6801 5.700 5.680 5.710 5.670 5.710 3,924,000 5.6801 0.35%
2016-08-31 0 5.680 5.680 5.710 5.650 5.720 856,000 4,866,240 5.6849 5.680 5.680 5.710 5.650 5.720 856,000 5.6849 -0.18%
2016-08-30 0 5.690 5.680 5.690 5.510 5.780 9,306,000 52,132,580 5.6020 5.690 5.680 5.690 5.510 5.780 9,306,000 5.6020 2.89%
2016-08-29 0 5.530 5.520 5.530 5.310 5.540 942,024 5,145,748 5.4624 5.530 5.520 5.530 5.310 5.540 942,024 5.4624 3.95%
2016-08-26 0 5.320 5.280 5.330 5.110 5.500 1,998,000 10,917,200 5.4641 5.320 5.280 5.330 5.110 5.500 1,998,000 5.4641 -2.39%
2016-08-25 0 5.450 5.310 5.450 5.450 5.600 18,000 99,440 5.5244 5.450 5.310 5.450 5.450 5.600 18,000 5.5244 -1.45%
2016-08-24 0 5.530 5.480 5.530 5.470 5.650 3,700,024 20,693,449 5.5928 5.530 5.480 5.530 5.470 5.650 3,700,024 5.5928 1.10%
2016-08-23 0 5.470 5.470 5.480 5.440 5.650 246,000 1,346,640 5.4741 5.470 5.470 5.480 5.440 5.650 246,000 5.4741 0.92%
2016-08-22 0 5.420 5.400 5.560 5.420 5.650 1,865,000 10,371,260 5.5610 5.420 5.400 5.560 5.420 5.650 1,865,000 5.5610 -2.69%
2016-08-19 0 5.570 5.520 5.570 5.530 5.700 3,998,000 22,662,920 5.6686 5.570 5.520 5.570 5.530 5.700 3,998,000 5.6686 -1.94%
2016-08-18 0 5.680 5.630 5.680 5.550 5.700 1,292,000 7,298,620 5.6491 5.680 5.630 5.680 5.550 5.700 1,292,000 5.6491 2.16%
2016-08-17 0 5.560 5.560 5.640 5.360 5.640 4,278,400 23,057,628 5.3893 5.560 5.560 5.640 5.360 5.640 4,278,400 5.3893 4.12%
2016-08-16 0 5.340 5.320 5.340 5.230 5.340 890,000 4,714,880 5.2976 5.340 5.320 5.340 5.230 5.340 890,000 5.2976 1.91%
2016-08-15 0 5.240 5.200 5.240 5.130 5.350 700,000 3,653,160 5.2188 5.240 5.200 5.240 5.130 5.350 700,000 5.2188 1.55%
2016-08-12 0 5.160 5.120 5.170 5.020 5.170 444,000 2,270,100 5.1128 5.160 5.120 5.170 5.020 5.170 444,000 5.1128 1.18%
2016-08-11 0 5.100 5.040 5.100 5.010 5.130 266,000 1,348,960 5.0713 5.100 5.040 5.100 5.010 5.130 266,000 5.0713 0.00%
2016-08-10 0 5.100 5.090 5.100 5.030 5.110 142,000 722,100 5.0852 5.100 5.090 5.100 5.030 5.110 142,000 5.0852 0.00%
2016-08-09 0 5.100 5.080 5.100 5.010 5.120 2,232,000 11,200,300 5.0181 5.100 5.080 5.100 5.010 5.120 2,232,000 5.0181 -0.20%
2016-08-08 0 5.110 5.080 5.110 5.020 5.140 98,000 496,340 5.0647 5.110 5.080 5.110 5.020 5.140 98,000 5.0647 -0.58%
2016-08-05 0 5.140 5.130 5.140 5.080 5.160 354,000 1,814,960 5.1270 5.140 5.130 5.140 5.080 5.160 354,000 5.1270 0.98%
2016-08-04 0 5.090 5.080 5.090 5.080 5.190 282,000 1,441,460 5.1116 5.090 5.080 5.090 5.080 5.190 282,000 5.1116 -0.59%
2016-08-03 0 5.120 5.110 5.180 5.050 5.240 650,000 3,323,520 5.1131 5.120 5.110 5.180 5.050 5.240 650,000 5.1131 0.00%
2016-08-01 0 5.120 5.050 5.120 5.000 5.290 216,000 1,112,980 5.1527 5.120 5.050 5.120 5.000 5.290 216,000 5.1527 -0.39%
2016-07-29 0 5.140 5.080 5.100 5.070 5.200 174,800 897,160 5.1325 5.140 5.080 5.100 5.070 5.200 174,800 5.1325 -1.15%
2016-07-28 0 5.200 5.190 5.270 5.200 5.200 22,048 114,644 5.1997 5.200 5.190 5.270 5.200 5.200 22,048 5.1997 -1.70%
2016-07-27 0 5.290 5.290 5.300 5.190 5.350 204,000 1,077,800 5.2833 5.290 5.290 5.300 5.190 5.350 204,000 5.2833 -0.19%
2016-07-26 0 5.300 5.260 5.300 5.170 5.340 114,000 601,560 5.2768 5.300 5.260 5.300 5.170 5.340 114,000 5.2768 0.00%
2016-07-25 0 5.300 5.240 5.310 5.160 5.300 126,000 660,640 5.2432 5.300 5.240 5.310 5.160 5.300 126,000 5.2432 0.00%
2016-07-22 0 5.300 5.260 5.300 5.250 5.390 348,000 1,847,160 5.3079 5.300 5.260 5.300 5.250 5.390 348,000 5.3079 -1.85%
2016-07-21 0 5.400 5.320 5.420 5.160 5.500 198,000 1,066,740 5.3876 5.400 5.320 5.420 5.160 5.500 198,000 5.3876 -1.82%
2016-07-20 0 5.500 5.420 5.550 5.380 5.540 346,000 1,900,640 5.4932 5.500 5.420 5.550 5.380 5.540 346,000 5.4932 -0.54%
2016-07-19 0 5.530 5.500 5.530 5.460 5.530 294,000 1,617,040 5.5001 5.530 5.500 5.530 5.460 5.530 294,000 5.5001 0.73%
2016-07-18 0 5.490 5.380 5.500 5.360 5.500 10,054,000 55,094,580 5.4799 5.490 5.380 5.500 5.360 5.500 10,054,000 5.4799 0.00%
2016-07-15 0 5.490 5.390 5.500 5.370 5.600 130,000 708,380 5.4491 5.490 5.390 5.500 5.370 5.600 130,000 5.4491 1.10%
2016-07-14 0 5.430 5.400 5.440 5.200 5.510 22,278,000 118,309,620 5.3106 5.430 5.400 5.440 5.200 5.510 22,278,000 5.3106 2.26%
2016-07-13 0 5.310 5.260 5.350 5.270 5.390 290,000 1,540,460 5.3119 5.310 5.260 5.350 5.270 5.390 290,000 5.3119 0.38%
2016-07-12 0 5.290 5.240 5.300 5.240 5.350 84,000 444,660 5.2936 5.290 5.240 5.300 5.240 5.350 84,000 5.2936 0.95%
2016-07-11 0 5.240 5.190 5.240 5.080 5.290 226,000 1,160,340 5.1342 5.240 5.190 5.240 5.080 5.290 226,000 5.1342 1.35%
2016-07-08 0 5.170 5.130 5.180 5.060 5.450 714,000 3,657,000 5.1218 5.170 5.130 5.180 5.060 5.450 714,000 5.1218 -0.77%
2016-07-07 0 5.210 5.190 5.220 5.090 5.340 2,712,000 14,147,360 5.2166 5.210 5.190 5.220 5.090 5.340 2,712,000 5.2166 -1.88%
2016-07-06 0 5.310 5.290 5.330 5.260 5.540 148,000 796,200 5.3797 5.310 5.290 5.330 5.260 5.540 148,000 5.3797 -2.21%
2016-07-05 0 5.430 5.380 5.460 5.360 5.690 550,000 3,004,920 5.4635 5.430 5.380 5.460 5.360 5.690 550,000 5.4635 -2.51%
2016-07-04 0 5.570 5.440 5.580 5.440 5.810 604,000 3,336,140 5.5234 5.570 5.440 5.580 5.440 5.810 604,000 5.5234 0.72%
2016-06-30 0 5.530 5.470 5.540 5.450 5.790 886,000 4,964,640 5.6034 5.530 5.470 5.540 5.450 5.790 886,000 5.6034 1.47%
2016-06-29 0 5.450 5.380 5.450 5.250 5.600 2,843,000 15,816,520 5.5633 5.450 5.380 5.450 5.250 5.600 2,843,000 5.5633 4.21%
2016-06-28 0 5.230 5.150 5.250 5.000 5.260 1,016,000 5,244,980 5.1624 5.230 5.150 5.250 5.000 5.260 1,016,000 5.1624 0.19%
2016-06-27 0 5.220 5.150 5.220 4.800 5.250 10,236,000 53,717,240 5.2479 5.220 5.150 5.220 4.800 5.250 10,236,000 5.2479 -0.57%
2016-06-24 0 5.250 5.240 5.250 5.090 5.370 12,054,000 63,766,180 5.2900 5.250 5.240 5.250 5.090 5.370 12,054,000 5.2900 -0.94%
2016-06-23 0 5.300 5.260 5.300 5.190 5.350 1,838,000 9,737,880 5.2981 5.300 5.260 5.300 5.190 5.350 1,838,000 5.2981 -0.56%
2016-06-22 0 5.330 5.290 5.330 5.250 5.390 804,000 4,231,160 5.2626 5.330 5.290 5.330 5.250 5.390 804,000 5.2626 0.38%
2016-06-21 0 5.310 5.220 5.310 4.950 5.490 990,000 5,092,560 5.1440 5.310 5.220 5.310 4.950 5.490 990,000 5.1440 0.00%
2016-06-20 0 5.310 5.300 5.380 5.300 5.590 276,000 1,485,640 5.3828 5.310 5.300 5.380 5.300 5.590 276,000 5.3828 -2.93%
2016-06-17 0 5.470 5.460 5.480 5.370 5.540 68,000 370,140 5.4432 5.470 5.460 5.480 5.370 5.540 68,000 5.4432 -0.18%
2016-06-16 0 5.480 5.480 5.490 5.300 5.500 2,016,000 10,903,720 5.4086 5.480 5.480 5.490 5.300 5.500 2,016,000 5.4086 0.74%
2016-06-15 0 5.440 5.330 5.440 5.290 5.680 2,772,000 14,927,040 5.3849 5.440 5.330 5.440 5.290 5.680 2,772,000 5.3849 1.49%
2016-06-14 0 5.360 5.330 5.360 5.310 5.720 420,000 2,255,160 5.3694 5.360 5.330 5.360 5.310 5.720 420,000 5.3694 -0.92%
2016-06-13 0 5.410 5.410 5.420 5.270 5.560 376,000 2,046,600 5.4431 5.410 5.410 5.420 5.270 5.560 376,000 5.4431 -2.52%
2016-06-10 0 5.550 5.540 5.620 5.540 5.650 448,000 2,513,920 5.6114 5.550 5.540 5.620 5.540 5.650 448,000 5.6114 -3.14%
2016-06-08 0 5.730 5.720 5.730 5.620 5.740 542,000 3,086,560 5.6948 5.730 5.720 5.730 5.620 5.740 542,000 5.6948 0.35%
2016-06-07 0 5.710 5.660 5.710 5.640 5.750 1,098,000 6,256,980 5.6985 5.710 5.660 5.710 5.640 5.750 1,098,000 5.6985 -0.17%
2016-06-06 0 5.720 5.780 5.790 5.650 5.840 4,568,000 26,323,940 5.7627 5.720 5.780 5.790 5.650 5.840 4,568,000 5.7627 -0.69%
2016-06-03 0 5.760 5.750 5.820 5.750 5.840 5,754,000 33,379,192 5.8010 5.760 5.750 5.820 5.750 5.840 5,754,000 5.8010 -1.54%
2016-06-02 0 5.850 5.780 5.850 5.790 5.900 1,708,000 9,990,500 5.8492 5.850 5.780 5.850 5.790 5.900 1,708,000 5.8492 -0.68%
2016-06-01 0 5.890 5.830 5.890 5.850 6.000 4,781,000 28,679,530 5.9986 5.890 5.830 5.890 5.850 6.000 4,781,000 5.9986 -2.00%
2016-05-31 0 6.010 5.870 5.970 5.780 6.100 5,070,000 30,146,548 5.9461 6.010 5.870 5.970 5.780 6.100 5,070,000 5.9461 3.26%
2016-05-30 0 5.820 5.810 5.820 5.740 5.850 540,000 3,131,600 5.7993 5.820 5.810 5.820 5.740 5.850 540,000 5.7993 0.17%
2016-05-27 0 5.810 5.710 5.820 5.710 5.850 276,000 1,600,480 5.7988 5.810 5.710 5.820 5.710 5.850 276,000 5.7988 -0.34%
2016-05-26 0 5.830 5.810 5.840 5.680 5.850 580,000 3,378,660 5.8253 5.830 5.810 5.840 5.680 5.850 580,000 5.8253 0.34%
2016-05-25 0 5.810 5.800 5.810 5.710 6.000 232,000 1,347,000 5.8060 5.810 5.800 5.810 5.710 6.000 232,000 5.8060 -1.02%
2016-05-24 0 5.870 5.830 5.870 5.790 5.900 644,000 3,774,740 5.8614 5.870 5.830 5.870 5.790 5.900 644,000 5.8614 0.17%
2016-05-23 0 5.860 5.830 5.860 5.700 6.200 2,592,000 15,452,380 5.9616 5.860 5.830 5.860 5.700 6.200 2,592,000 5.9616 2.99%
2016-05-20 0 5.690 5.670 5.690 5.650 5.700 800,000 4,540,780 5.6760 5.690 5.670 5.690 5.650 5.700 800,000 5.6760 0.53%
2016-05-19 0 5.660 5.600 5.660 5.420 5.760 2,212,000 12,549,600 5.6734 5.660 5.600 5.660 5.420 5.760 2,212,000 5.6734 3.66%
2016-05-18 0 5.460 5.460 5.500 5.460 5.700 910,000 5,060,810 5.5613 5.460 5.460 5.500 5.460 5.700 910,000 5.5613 -3.87%
2016-05-17 0 5.680 5.680 5.690 5.510 5.730 298,000 1,677,980 5.6308 5.680 5.680 5.690 5.510 5.730 298,000 5.6308 0.53%
2016-05-16 0 5.650 5.560 5.650 5.430 5.670 1,670,000 9,280,240 5.5570 5.650 5.560 5.650 5.430 5.670 1,670,000 5.5570 1.07%
2016-05-13 0 5.590 5.550 5.590 5.550 5.700 582,000 3,255,760 5.5941 5.590 5.550 5.590 5.550 5.700 582,000 5.5941 -0.18%
2016-05-12 0 5.600 5.590 5.600 5.580 5.660 548,000 3,083,720 5.6272 5.600 5.590 5.600 5.580 5.660 548,000 5.6272 0.90%
2016-05-11 0 5.550 5.540 5.550 5.500 5.690 398,000 2,220,190 5.5784 5.550 5.540 5.550 5.500 5.690 398,000 5.5784 -1.25%
2016-05-10 0 5.620 5.610 5.670 5.480 5.680 1,030,750 5,713,947 5.5435 5.620 5.610 5.670 5.480 5.680 1,030,750 5.5435 0.36%
2016-05-09 0 5.600 5.600 5.620 5.410 5.640 876,000 4,865,108 5.5538 5.600 5.600 5.620 5.410 5.640 876,000 5.5538 0.36%
2016-05-06 0 5.580 5.500 5.580 5.500 5.830 4,348,000 24,677,540 5.6756 5.580 5.500 5.580 5.500 5.830 4,348,000 5.6756 -2.11%
2016-05-05 0 5.700 5.620 5.700 5.050 5.800 3,582,000 19,498,338 5.4434 5.700 5.620 5.700 5.050 5.800 3,582,000 5.4434 3.64%
2016-05-04 0 5.500 5.510 5.540 5.160 5.730 2,600,000 14,123,048 5.4319 5.500 5.510 5.540 5.160 5.730 2,600,000 5.4319 -4.35%
2016-05-03 0 5.750 5.650 5.750 5.640 6.200 1,110,750 6,371,669 5.7364 5.750 5.650 5.750 5.640 6.200 1,110,750 5.7364 -0.86%
2016-04-29 0 5.800 5.800 5.840 5.470 5.840 1,146,000 6,461,460 5.6383 5.800 5.800 5.840 5.470 5.840 1,146,000 5.6383 0.00%
2016-04-28 0 5.800 5.730 5.820 5.720 5.950 716,000 4,158,960 5.8086 5.800 5.730 5.820 5.720 5.950 716,000 5.8086 -0.85%
2016-04-27 0 5.850 5.830 5.850 5.800 5.990 1,678,000 9,821,500 5.8531 5.850 5.830 5.850 5.800 5.990 1,678,000 5.8531 -2.50%
2016-04-26 0 6.000 5.980 6.000 5.760 6.000 1,498,300 8,772,413 5.8549 6.000 5.980 6.000 5.760 6.000 1,498,300 5.8549 0.33%
2016-04-25 0 5.980 5.980 5.990 5.700 6.080 2,050,000 12,131,180 5.9176 5.980 5.980 5.990 5.700 6.080 2,050,000 5.9176 -0.17%
2016-04-22 0 5.990 5.920 5.990 5.690 6.080 3,156,000 18,532,880 5.8723 5.990 5.920 5.990 5.690 6.080 3,156,000 5.8723 4.72%
2016-04-21 0 5.720 5.680 5.730 5.660 5.770 1,695,000 9,662,760 5.7007 5.720 5.680 5.730 5.660 5.770 1,695,000 5.7007 0.18%
2016-04-20 0 5.710 5.650 5.720 5.260 5.950 3,280,000 18,664,880 5.6905 5.710 5.650 5.720 5.260 5.950 3,280,000 5.6905 0.18%
2016-04-19 0 5.700 5.720 5.780 5.020 5.750 13,668,000 69,490,900 5.0842 5.700 5.720 5.780 5.020 5.750 13,668,000 5.0842 12.65%
2016-04-18 0 5.060 5.050 5.070 4.930 5.120 1,642,048 8,218,417 5.0050 5.060 5.050 5.070 4.930 5.120 1,642,048 5.0050 -0.59%
2016-04-15 0 5.090 5.020 5.090 4.900 5.100 12,468,015 62,353,796 5.0011 5.090 5.020 5.090 4.900 5.100 12,468,015 5.0011 3.25%
2016-04-14 0 4.930 4.930 4.990 4.930 4.990 618,024 3,057,996 4.9480 4.930 4.930 4.990 4.930 4.990 618,024 4.9480 -1.00%
2016-04-13 0 4.980 4.980 4.990 4.900 5.060 1,468,000 7,305,920 4.9768 4.980 4.980 4.990 4.900 5.060 1,468,000 4.9768 0.40%
2016-04-12 0 4.960 4.950 4.960 4.930 5.100 778,000 3,888,500 4.9981 4.960 4.950 4.960 4.930 5.100 778,000 4.9981 1.02%
2016-04-11 0 4.910 4.910 4.950 4.730 5.050 1,894,000 9,176,340 4.8450 4.910 4.910 4.950 4.730 5.050 1,894,000 4.8450 3.37%
2016-04-08 0 4.750 4.740 4.750 4.680 4.830 1,302,000 6,204,220 4.7651 4.750 4.740 4.750 4.680 4.830 1,302,000 4.7651 -1.04%
2016-04-07 0 4.800 4.800 4.820 4.520 4.820 930,000 4,434,520 4.7683 4.800 4.800 4.820 4.520 4.820 930,000 4.7683 1.05%
2016-04-06 0 4.750 4.740 4.750 4.500 4.750 1,184,000 5,468,640 4.6188 4.750 4.740 4.750 4.500 4.750 1,184,000 4.6188 3.49%
2016-04-05 0 4.590 4.600 4.610 4.100 4.600 2,312,000 9,950,940 4.3040 4.590 4.600 4.610 4.100 4.600 2,312,000 4.3040 4.32%
2016-04-01 0 4.400 4.400 4.430 4.360 4.790 2,317,111 10,681,132 4.6097 4.400 4.400 4.430 4.360 4.790 2,317,111 4.6097 -5.17%
2016-03-31 0 4.640 4.630 4.640 4.490 4.640 1,698,000 7,816,340 4.6033 4.640 4.630 4.640 4.490 4.640 1,698,000 4.6033 1.31%
2016-03-30 0 4.580 4.490 4.580 4.360 4.600 2,012,000 8,939,720 4.4432 4.580 4.490 4.580 4.360 4.600 2,012,000 4.4432 3.15%
2016-03-29 0 4.440 4.400 4.450 4.220 4.510 1,758,000 7,643,880 4.3481 4.440 4.400 4.450 4.220 4.510 1,758,000 4.3481 5.21%
2016-03-24 0 4.220 4.210 4.230 4.140 4.370 3,154,000 13,335,620 4.2282 4.220 4.210 4.230 4.140 4.370 3,154,000 4.2282 -5.17%
2016-03-23 0 4.450 4.410 4.460 4.190 4.500 2,338,000 10,159,260 4.3453 4.450 4.410 4.460 4.190 4.500 2,338,000 4.3453 5.95%
2016-03-22 0 4.200 4.110 4.200 3.590 4.500 4,812,000 17,771,200 3.6931 4.200 4.110 4.200 3.590 4.500 4,812,000 3.6931 16.67%
2016-03-21 0 3.600 3.590 3.600 3.570 3.610 5,292,000 19,024,180 3.5949 3.600 3.590 3.600 3.570 3.610 5,292,000 3.5949 0.28%
2016-03-18 0 3.590 3.590 3.600 3.560 3.650 8,674,000 31,181,100 3.5948 3.590 3.590 3.600 3.560 3.650 8,674,000 3.5948 -0.83%
2016-03-17 0 3.620 3.590 3.600 3.580 3.650 6,320,000 22,701,420 3.5920 3.620 3.590 3.600 3.580 3.650 6,320,000 3.5920 0.56%
2016-03-16 0 3.600 3.590 3.600 3.590 3.690 2,890,000 10,422,260 3.6063 3.600 3.590 3.600 3.590 3.690 2,890,000 3.6063 -2.17%
2016-03-15 0 3.680 3.650 3.680 3.580 3.740 1,904,000 6,991,640 3.6721 3.680 3.650 3.680 3.580 3.740 1,904,000 3.6721 2.22%
2016-03-14 0 3.600 3.590 3.600 3.600 3.740 824,700 2,996,728 3.6337 3.600 3.590 3.600 3.600 3.740 824,700 3.6337 0.00%
2016-03-11 0 3.600 3.580 3.600 3.590 3.600 86,000 309,100 3.5942 3.600 3.580 3.600 3.590 3.600 86,000 3.5942 0.28%
2016-03-10 0 3.590 3.590 3.600 3.580 3.610 520,000 1,872,340 3.6007 3.590 3.590 3.600 3.580 3.610 520,000 3.6007 -0.28%
2016-03-09 0 3.600 3.590 3.600 3.580 3.600 466,000 1,676,380 3.5974 3.600 3.590 3.600 3.580 3.600 466,000 3.5974 0.28%
2016-03-08 0 3.590 3.580 3.600 3.580 3.610 4,330,000 15,541,280 3.5892 3.590 3.580 3.600 3.580 3.610 4,330,000 3.5892 -0.28%
2016-03-07 0 3.600 3.580 3.600 3.580 3.600 1,796,000 6,433,080 3.5819 3.600 3.580 3.600 3.580 3.600 1,796,000 3.5819 0.56%
2016-03-04 0 3.580 3.590 3.600 3.580 3.620 6,412,000 23,020,760 3.5903 3.580 3.590 3.600 3.580 3.620 6,412,000 3.5903 -0.56%
2016-03-03 0 3.600 3.590 3.600 3.580 3.700 1,718,000 6,192,160 3.6043 3.600 3.590 3.600 3.580 3.700 1,718,000 3.6043 -3.49%
2016-03-02 0 3.730 3.720 3.800 3.730 3.950 1,004,000 3,878,540 3.8631 3.730 3.720 3.800 3.730 3.950 1,004,000 3.8631 -1.32%
2016-03-01 0 3.780 3.760 3.780 3.580 4.000 647,000 2,437,550 3.7675 3.780 3.760 3.780 3.580 4.000 647,000 3.7675 5.59%
2016-02-29 0 3.580 3.570 3.580 3.500 3.590 726,000 2,600,460 3.5819 3.580 3.570 3.580 3.500 3.590 726,000 3.5819 -0.28%
2016-02-26 0 3.590 3.540 3.590 3.560 3.640 622,000 2,236,100 3.5950 3.590 3.540 3.590 3.560 3.640 622,000 3.5950 0.00%
2016-02-25 0 3.590 3.580 3.600 3.560 3.680 764,000 2,744,740 3.5926 3.590 3.580 3.600 3.560 3.680 764,000 3.5926 -0.28%
2016-02-24 0 3.600 3.590 3.600 3.570 3.760 1,262,000 4,581,900 3.6307 3.600 3.590 3.600 3.570 3.760 1,262,000 3.6307 -1.64%
2016-02-23 0 3.660 3.660 3.670 3.510 3.680 446,000 1,585,060 3.5539 3.660 3.660 3.670 3.510 3.680 446,000 3.5539 3.39%
2016-02-22 0 3.540 3.500 3.560 3.500 3.570 496,000 1,751,360 3.5310 3.540 3.500 3.560 3.500 3.570 496,000 3.5310 0.57%
2016-02-19 0 3.520 3.450 3.520 3.500 3.600 458,000 1,636,300 3.5727 3.520 3.450 3.520 3.500 3.600 458,000 3.5727 1.15%
2016-02-18 0 3.480 3.480 3.490 3.350 3.500 100,000 348,900 3.4890 3.480 3.480 3.490 3.350 3.500 100,000 3.4890 -0.57%
2016-02-17 0 3.500 3.280 3.510 3.490 3.660 464,000 1,666,020 3.5906 3.500 3.280 3.510 3.490 3.660 464,000 3.5906 -0.57%
2016-02-16 0 3.520 3.140 3.560 3.520 3.560 36,000 127,680 3.5467 3.520 3.140 3.560 3.520 3.560 36,000 3.5467 -1.12%
2016-02-15 0 3.560 3.490 3.560 3.560 3.590 350,000 1,252,520 3.5786 3.560 3.490 3.560 3.560 3.590 350,000 3.5786 4.71%
2016-02-12 0 3.400 2.860 3.400 3.380 3.400 18,000 61,160 3.3978 3.400 2.860 3.400 3.380 3.400 18,000 3.3978 0.00%
2016-02-11 0 3.400 3.200 3.400 3.390 3.500 468,000 1,631,260 3.4856 3.400 3.200 3.400 3.390 3.500 468,000 3.4856 -2.86%
2016-02-05 0 3.500 3.480 3.500 3.480 3.500 278,024 972,482 3.4978 3.500 3.480 3.500 3.480 3.500 278,024 3.4978 0.29%
2016-02-04 0 3.490 3.480 3.500 3.480 3.550 9,462,000 33,134,060 3.5018 3.490 3.480 3.500 3.480 3.550 9,462,000 3.5018 -0.29%
2016-02-03 0 3.500 3.490 3.500 3.490 3.570 5,454,000 19,146,320 3.5105 3.500 3.490 3.500 3.490 3.570 5,454,000 3.5105 -0.57%
2016-02-02 0 3.520 3.510 3.520 3.500 3.590 9,654,000 33,861,080 3.5075 3.520 3.510 3.520 3.500 3.590 9,654,000 3.5075 -1.12%
2016-02-01 0 3.560 3.540 3.560 3.550 3.650 1,906,000 6,784,240 3.5594 3.560 3.540 3.560 3.550 3.650 1,906,000 3.5594 -1.11%
2016-01-29 0 3.600 3.560 3.600 3.550 3.660 1,694,000 6,104,160 3.6034 3.600 3.560 3.600 3.550 3.660 1,694,000 3.6034 -0.55%
2016-01-28 0 3.620 3.600 3.640 3.570 3.770 1,466,000 5,327,860 3.6343 3.620 3.600 3.640 3.570 3.770 1,466,000 3.6343 -5.73%
2016-01-27 0 3.840 3.700 3.850 3.550 3.860 414,048 1,566,959 3.7845 3.840 3.700 3.850 3.550 3.860 414,048 3.7845 -2.54%
2016-01-26 0 3.940 3.920 3.960 3.800 4.080 1,490,000 5,895,380 3.9566 3.940 3.920 3.960 3.800 4.080 1,490,000 3.9566 -4.83%
2016-01-25 0 4.140 4.130 4.170 4.120 4.450 1,208,000 5,172,120 4.2816 4.140 4.130 4.170 4.120 4.450 1,208,000 4.2816 -6.33%
2016-01-22 0 4.420 4.370 4.450 4.310 4.450 174,000 764,080 4.3913 4.420 4.370 4.450 4.310 4.450 174,000 4.3913 -0.67%
2016-01-21 0 4.450 4.420 4.460 4.340 4.500 542,606 2,381,754 4.3895 4.450 4.420 4.460 4.340 4.500 542,606 4.3895 -2.41%
2016-01-20 0 4.560 4.500 4.570 4.520 4.670 304,000 1,393,480 4.5838 4.560 4.500 4.570 4.520 4.670 304,000 4.5838 -3.80%
2016-01-19 0 4.740 4.680 4.750 4.590 4.790 430,000 1,986,240 4.6192 4.740 4.680 4.750 4.590 4.790 430,000 4.6192 3.95%
2016-01-18 0 4.560 4.550 4.560 4.510 4.710 426,000 1,954,580 4.5882 4.560 4.550 4.560 4.510 4.710 426,000 4.5882 -4.40%
2016-01-15 0 4.770 4.770 4.790 4.770 4.830 464,000 2,226,380 4.7982 4.770 4.770 4.790 4.770 4.830 464,000 4.7982 -0.83%
2016-01-14 0 4.810 4.800 4.820 4.750 4.850 298,000 1,437,800 4.8248 4.810 4.800 4.820 4.750 4.850 298,000 4.8248 -0.82%
2016-01-13 0 4.850 4.840 4.870 4.840 4.930 632,000 3,087,720 4.8856 4.850 4.840 4.870 4.840 4.930 632,000 4.8856 -1.02%
2016-01-12 0 4.900 4.880 4.920 4.880 5.080 1,836,000 9,052,300 4.9304 4.900 4.880 4.920 4.880 5.080 1,836,000 4.9304 -3.92%
2016-01-11 0 5.100 5.080 5.100 4.750 5.100 594,000 2,929,020 4.9310 5.100 5.080 5.100 4.750 5.100 594,000 4.9310 2.00%
2016-01-08 0 5.000 4.940 5.010 4.870 5.020 2,378,000 11,725,860 4.9310 5.000 4.940 5.010 4.870 5.020 2,378,000 4.9310 -0.20%
2016-01-07 0 5.010 4.900 5.050 4.850 5.050 918,000 4,510,680 4.9136 5.010 4.900 5.050 4.850 5.050 918,000 4.9136 -1.18%
2016-01-06 0 5.070 4.970 5.070 4.910 5.100 774,000 3,861,060 4.9884 5.070 4.970 5.070 4.910 5.100 774,000 4.9884 -0.39%
2016-01-05 0 5.090 4.930 5.080 4.910 5.100 1,254,000 6,227,320 4.9660 5.090 4.930 5.080 4.910 5.100 1,254,000 4.9660 -0.59%
2016-01-04 0 5.120 5.050 5.120 4.800 5.150 858,000 4,262,640 4.9681 5.120 5.050 5.120 4.800 5.150 858,000 4.9681 -0.97%
2015-12-31 1 - - - - - 0 0 - 5.170 - - - - 0 - 0.00%
2015-12-30 1 - - - - - 0 0 - 5.170 - - - - 0 - 0.00%
2015-12-29 1 - - - - - 0 0 - 5.170 - - - - 0 - 0.00%
2015-12-28 1 - - - - - 0 0 - 5.170 - - - - 0 - 0.00%
2015-12-24 1 - - - - - 0 0 - 5.170 - - - - 0 - 0.00%
2015-12-23 1 - - - - - 0 0 - 5.170 - - - - 0 - 0.00%
2015-12-22 1 - - - - - 0 0 - 5.170 - - - - 0 - 0.00%
2015-12-21 1 - - - - - 0 0 - 5.170 - - - - 0 - 0.00%
2015-12-18 1 - - - - - 0 0 - 5.170 - - - - 0 - 0.00%
2015-12-17 0 5.170 5.100 5.180 5.080 5.190 1,562,000 7,958,440 5.0950 5.170 5.100 5.180 5.080 5.190 1,562,000 5.0950 1.37%
2015-12-16 0 5.100 5.100 5.110 5.100 5.220 962,000 4,931,820 5.1266 5.100 5.100 5.110 5.100 5.220 962,000 5.1266 -0.78%
2015-12-15 0 5.140 5.100 5.140 5.070 5.140 2,000,000 10,200,940 5.1005 5.140 5.100 5.140 5.070 5.140 2,000,000 5.1005 0.78%
2015-12-14 0 5.100 5.090 5.110 5.060 5.200 3,720,000 19,020,700 5.1131 5.100 5.090 5.110 5.060 5.200 3,720,000 5.1131 -0.39%
2015-12-11 0 5.120 5.100 5.130 5.100 5.300 2,100,000 10,853,180 5.1682 5.120 5.100 5.130 5.100 5.300 2,100,000 5.1682 -1.16%
2015-12-10 0 5.180 5.130 5.200 5.090 5.250 2,654,000 13,676,940 5.1533 5.180 5.130 5.200 5.090 5.250 2,654,000 5.1533 1.17%
2015-12-09 0 5.120 5.110 5.160 5.060 5.180 2,554,000 13,120,880 5.1374 5.120 5.110 5.160 5.060 5.180 2,554,000 5.1374 -0.19%
2015-12-08 0 5.130 5.100 5.150 5.080 5.250 3,192,000 16,459,380 5.1564 5.130 5.100 5.150 5.080 5.250 3,192,000 5.1564 -2.84%
2015-12-07 0 5.280 5.200 5.280 5.200 5.340 3,080,000 16,207,980 5.2623 5.280 5.200 5.280 5.200 5.340 3,080,000 5.2623 1.54%
2015-12-04 0 5.200 5.170 5.200 5.100 5.200 6,692,000 34,433,820 5.1455 5.200 5.170 5.200 5.100 5.200 6,692,000 5.1455 1.17%
2015-12-03 0 5.140 5.120 5.140 5.050 5.200 2,672,000 13,670,820 5.1163 5.140 5.120 5.140 5.050 5.200 2,672,000 5.1163 0.19%
2015-12-02 0 5.130 5.080 5.140 5.060 5.180 3,168,000 16,203,380 5.1147 5.130 5.080 5.140 5.060 5.180 3,168,000 5.1147 -0.19%
2015-12-01 0 5.140 5.100 5.150 5.050 5.360 2,433,000 12,514,300 5.1436 5.140 5.100 5.150 5.050 5.360 2,433,000 5.1436 -3.02%
2015-11-30 0 5.300 5.280 5.300 5.120 5.340 2,764,000 14,549,340 5.2639 5.300 5.280 5.300 5.120 5.340 2,764,000 5.2639 3.92%
2015-11-27 0 5.100 5.100 5.110 5.000 5.400 2,808,000 14,346,680 5.1092 5.100 5.100 5.110 5.000 5.400 2,808,000 5.1092 2.00%
2015-11-26 0 5.000 4.990 5.020 4.990 5.150 2,794,000 14,114,580 5.0517 5.000 4.990 5.020 4.990 5.150 2,794,000 5.0517 -1.38%
2015-11-25 0 5.070 5.050 5.060 4.980 5.160 2,550,000 12,897,460 5.0578 5.070 5.050 5.060 4.980 5.160 2,550,000 5.0578 -0.98%
2015-11-24 0 5.120 5.080 5.120 5.060 5.210 2,224,000 11,453,180 5.1498 5.120 5.080 5.120 5.060 5.210 2,224,000 5.1498 0.39%
2015-11-23 0 5.100 5.100 5.120 5.020 5.140 4,124,000 21,059,700 5.1066 5.100 5.100 5.120 5.020 5.140 4,124,000 5.1066 -0.78%
2015-11-20 0 5.140 5.050 5.140 4.980 5.140 406,000 2,054,540 5.0604 5.140 5.050 5.140 4.980 5.140 406,000 5.0604 1.78%
2015-11-19 0 5.050 5.050 5.070 5.050 5.210 7,462,000 37,908,220 5.0802 5.050 5.050 5.070 5.050 5.210 7,462,000 5.0802 -2.88%
2015-11-18 0 5.200 5.050 5.200 5.010 5.280 1,042,000 5,326,060 5.1114 5.200 5.050 5.200 5.010 5.280 1,042,000 5.1114 0.00%
2015-11-17 0 5.200 5.130 5.200 4.970 5.290 8,220,048 41,676,717 5.0701 5.200 5.130 5.200 4.970 5.290 8,220,048 5.0701 0.00%
2015-11-16 0 5.200 5.140 5.200 4.960 5.250 1,540,000 7,887,840 5.1220 5.200 5.140 5.200 4.960 5.250 1,540,000 5.1220 1.17%
2015-11-13 0 5.140 5.120 5.150 5.090 5.300 342,000 1,756,860 5.1370 5.140 5.120 5.150 5.090 5.300 342,000 5.1370 -0.77%
2015-11-12 0 5.180 5.150 5.180 5.170 5.400 564,000 2,964,580 5.2563 5.180 5.150 5.180 5.170 5.400 564,000 5.2563 -2.08%
2015-11-11 0 5.290 5.290 5.300 5.290 5.410 2,412,000 12,848,300 5.3268 5.290 5.290 5.300 5.290 5.410 2,412,000 5.3268 -2.22%
2015-11-10 0 5.410 5.400 5.420 5.240 5.450 4,132,000 22,080,020 5.3437 5.410 5.400 5.420 5.240 5.450 4,132,000 5.3437 2.85%
2015-11-09 0 5.260 5.260 5.280 5.200 5.510 4,764,024 25,202,489 5.2902 5.260 5.260 5.280 5.200 5.510 4,764,024 5.2902 0.19%
2015-11-06 0 5.250 5.250 5.310 5.200 5.420 1,692,000 8,978,680 5.3065 5.250 5.250 5.310 5.200 5.420 1,692,000 5.3065 -2.05%
2015-11-05 0 5.360 5.340 5.370 5.320 5.400 130,024 696,427 5.3561 5.360 5.340 5.370 5.320 5.400 130,024 5.3561 -0.19%
2015-11-04 0 5.370 5.370 5.390 5.290 5.470 742,000 4,000,120 5.3910 5.370 5.370 5.390 5.290 5.470 742,000 5.3910 -0.56%
2015-11-03 0 5.400 5.200 5.400 4.990 5.500 550,000 2,848,180 5.1785 5.400 5.200 5.400 4.990 5.500 550,000 5.1785 4.85%
2015-11-02 0 5.150 5.120 5.230 5.150 5.270 12,000 62,040 5.1700 5.150 5.120 5.230 5.150 5.270 12,000 5.1700 -1.53%
2015-10-30 0 5.230 5.140 5.240 5.150 5.300 16,000 84,020 5.2513 5.230 5.140 5.240 5.150 5.300 16,000 5.2513 -1.32%
2015-10-29 0 5.300 5.300 5.340 5.150 5.330 270,000 1,417,680 5.2507 5.300 5.300 5.340 5.150 5.330 270,000 5.2507 0.38%
2015-10-28 0 5.280 5.280 5.350 5.240 5.380 1,752,000 9,416,180 5.3745 5.280 5.280 5.350 5.240 5.380 1,752,000 5.3745 -1.68%
2015-10-27 0 5.370 5.360 5.370 5.290 5.590 1,694,000 9,109,740 5.3777 5.370 5.360 5.370 5.290 5.590 1,694,000 5.3777 -4.11%
2015-10-26 0 5.600 5.450 5.680 5.120 5.810 2,268,000 12,107,020 5.3382 5.600 5.450 5.680 5.120 5.810 2,268,000 5.3382 2.56%
2015-10-23 0 5.460 5.270 5.480 5.260 5.630 3,120,121 16,739,929 5.3652 5.460 5.270 5.480 5.260 5.630 3,120,121 5.3652 -0.18%
2015-10-22 0 5.470 5.470 5.540 5.210 5.600 5,538,000 30,002,460 5.4176 5.470 5.470 5.540 5.210 5.600 5,538,000 5.4176 -0.55%
2015-10-20 0 5.500 5.500 5.550 5.260 5.580 3,975,894 21,454,899 5.3962 5.500 5.500 5.550 5.260 5.580 3,975,894 5.3962 -1.79%
2015-10-19 0 5.600 5.170 5.600 4.850 5.660 2,286,000 11,718,620 5.1263 5.600 5.170 5.600 4.850 5.660 2,286,000 5.1263 7.49%
2015-10-16 1 - - - - - 0 0 - 5.210 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 5.210 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 5.210 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 5.210 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 5.210 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 5.210 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 5.210 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 5.210 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 5.210 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 5.210 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 5.210 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 5.210 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 5.210 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 5.210 - - - - 0 - 0.00%
2015-09-24 0 5.210 5.170 5.220 5.070 5.210 116,000 602,440 5.1934 5.210 5.170 5.220 5.070 5.210 116,000 5.1934 0.19%
2015-09-23 0 5.200 5.200 5.270 5.190 5.320 476,000 2,499,660 5.2514 5.200 5.200 5.270 5.190 5.320 476,000 5.2514 -1.89%
2015-09-22 0 5.300 5.290 5.330 5.170 5.370 270,000 1,421,540 5.2650 5.300 5.290 5.330 5.170 5.370 270,000 5.2650 -1.67%
2015-09-21 0 5.390 5.300 5.390 5.190 5.490 1,100,000 5,948,940 5.4081 5.390 5.300 5.390 5.190 5.490 1,100,000 5.4081 0.19%
2015-09-18 0 5.380 5.390 5.490 5.370 5.500 534,000 2,897,200 5.4255 5.380 5.390 5.490 5.370 5.500 534,000 5.4255 -2.00%
2015-09-17 0 5.490 5.390 5.500 5.300 5.500 1,122,000 6,060,940 5.4019 5.490 5.390 5.500 5.300 5.500 1,122,000 5.4019 1.67%
2015-09-16 0 5.400 5.400 5.440 5.250 5.620 2,866,000 15,508,620 5.4112 5.400 5.400 5.440 5.250 5.620 2,866,000 5.4112 2.08%
2015-09-15 0 5.290 5.250 5.290 4.710 5.350 952,000 4,714,540 4.9522 5.290 5.250 5.290 4.710 5.350 952,000 4.9522 12.08%
2015-09-14 0 4.720 4.720 4.760 4.630 5.030 348,000 1,692,920 4.8647 4.720 4.720 4.760 4.630 5.030 348,000 4.8647 -5.98%
2015-09-11 0 5.020 5.020 5.040 4.830 5.180 516,097 2,618,141 5.0730 5.020 5.020 5.040 4.830 5.180 516,097 5.0730 -1.38%
2015-09-10 0 5.090 5.050 5.120 5.050 5.170 160,000 816,500 5.1031 5.090 5.050 5.120 5.050 5.170 160,000 5.1031 -1.36%
2015-09-09 0 5.160 5.120 5.160 5.110 5.650 1,866,000 9,675,700 5.1853 5.160 5.120 5.160 5.110 5.650 1,866,000 5.1853 -4.97%
2015-09-08 0 5.430 5.420 5.430 4.940 5.950 422,000 2,297,340 5.4439 5.430 5.420 5.430 4.940 5.950 422,000 5.4439 4.62%
2015-09-07 0 5.190 5.150 5.200 5.150 5.310 124,000 651,580 5.2547 5.190 5.150 5.200 5.150 5.310 124,000 5.2547 -1.70%
2015-09-04 0 5.280 5.220 5.300 5.200 5.330 106,000 557,680 5.2611 5.280 5.220 5.300 5.200 5.330 106,000 5.2611 0.19%
2015-09-02 0 5.270 5.260 5.520 5.130 5.260 290,000 1,522,220 5.2490 5.270 5.260 5.520 5.130 5.260 290,000 5.2490 1.35%
2015-09-01 0 5.200 5.180 5.380 5.040 5.370 884,000 4,540,380 5.1362 5.200 5.180 5.380 5.040 5.370 884,000 5.1362 -4.24%
2015-08-31 0 5.430 5.120 5.450 5.300 5.680 232,000 1,262,860 5.4434 5.430 5.120 5.450 5.300 5.680 232,000 5.4434 -1.81%
2015-08-28 0 5.530 5.520 5.640 5.410 5.710 306,000 1,729,100 5.6507 5.530 5.520 5.640 5.410 5.710 306,000 5.6507 -0.72%
2015-08-27 0 5.570 5.560 5.700 5.380 5.990 1,882,072 10,653,973 5.6608 5.570 5.560 5.700 5.380 5.990 1,882,072 5.6608 -0.36%
2015-08-26 0 5.590 5.620 5.700 5.100 5.710 1,096,000 6,071,340 5.5395 5.590 5.620 5.700 5.100 5.710 1,096,000 5.5395 5.08%
2015-08-25 0 5.320 5.300 5.460 4.820 5.610 4,781,894 25,621,419 5.3580 5.320 5.300 5.460 4.820 5.610 4,781,894 5.3580 -3.27%
2015-08-24 0 5.500 5.500 5.600 5.020 5.600 1,730,000 9,024,260 5.2163 5.500 5.500 5.600 5.020 5.600 1,730,000 5.2163 -1.79%
2015-08-21 0 5.600 5.590 5.680 5.550 5.730 1,332,000 7,456,480 5.5980 5.600 5.590 5.680 5.550 5.730 1,332,000 5.5980 -4.27%
2015-08-20 0 5.850 5.860 6.000 5.800 5.870 70,000 407,880 5.8269 5.850 5.860 6.000 5.800 5.870 70,000 5.8269 -2.99%
2015-08-19 0 6.030 5.980 6.040 5.520 6.100 756,000 4,485,460 5.9331 6.030 5.980 6.040 5.520 6.100 756,000 5.9331 0.50%
2015-08-18 0 6.000 5.980 6.000 5.970 6.510 1,884,000 11,447,520 6.0762 6.000 5.980 6.000 5.970 6.510 1,884,000 6.0762 -9.09%
2015-08-17 0 6.600 6.600 6.620 6.600 7.000 1,351,000 9,030,310 6.6842 6.600 6.600 6.620 6.600 7.000 1,351,000 6.6842 -3.65%
2015-08-14 0 6.850 6.850 6.980 6.690 7.000 710,000 4,895,660 6.8953 6.850 6.850 6.980 6.690 7.000 710,000 6.8953 0.00%
2015-08-13 0 6.850 6.730 7.000 6.490 6.970 3,004,000 19,982,000 6.6518 6.850 6.730 7.000 6.490 6.970 3,004,000 6.6518 -2.00%
2015-08-12 0 6.990 6.870 7.000 6.500 7.020 1,756,000 12,042,320 6.8578 6.990 6.870 7.000 6.500 7.020 1,756,000 6.8578 -0.71%
2015-08-11 0 7.040 7.000 7.100 7.000 7.300 250,000 1,761,920 7.0477 7.040 7.000 7.100 7.000 7.300 250,000 7.0477 -1.12%
2015-08-10 0 7.120 7.050 7.120 7.060 7.290 226,000 1,619,320 7.1651 7.120 7.050 7.120 7.060 7.290 226,000 7.1651 -1.66%
2015-08-07 0 7.240 7.080 7.320 6.870 7.500 11,874,000 84,722,300 7.1351 7.240 7.080 7.320 6.870 7.500 11,874,000 7.1351 0.28%
2015-08-06 0 7.220 7.210 7.320 7.090 7.600 4,562,000 32,851,740 7.2012 7.220 7.210 7.320 7.090 7.600 4,562,000 7.2012 -4.75%
2015-08-05 0 7.580 7.430 7.580 7.300 7.600 3,520,000 25,907,500 7.3601 7.580 7.430 7.580 7.300 7.600 3,520,000 7.3601 1.20%
2015-08-04 0 7.490 7.350 7.500 7.350 7.750 428,000 3,199,740 7.4760 7.490 7.350 7.500 7.350 7.750 428,000 7.4760 -0.79%
2015-08-03 0 7.550 7.440 7.550 7.450 8.000 2,446,000 18,520,840 7.5719 7.550 7.440 7.550 7.450 8.000 2,446,000 7.5719 -4.55%
2015-07-31 0 7.910 7.770 7.900 7.600 8.000 4,670,000 36,670,100 7.8523 7.910 7.770 7.900 7.600 8.000 4,670,000 7.8523 3.40%
2015-07-30 0 7.650 7.650 7.770 7.400 7.900 2,576,000 19,965,520 7.7506 7.650 7.650 7.770 7.400 7.900 2,576,000 7.7506 -2.92%
2015-07-29 0 7.880 7.800 7.880 7.290 7.950 980,000 7,373,340 7.5238 7.880 7.800 7.880 7.290 7.950 980,000 7.5238 8.54%
2015-07-28 0 7.260 7.200 7.260 7.150 7.600 1,985,000 14,443,830 7.2765 7.260 7.200 7.260 7.150 7.600 1,985,000 7.2765 -2.42%
2015-07-27 0 7.440 7.250 7.450 7.260 7.690 816,000 6,052,780 7.4176 7.440 7.250 7.450 7.260 7.690 816,000 7.4176 -4.62%
2015-07-24 0 7.800 7.710 7.800 7.710 7.950 1,074,000 8,410,280 7.8308 7.800 7.710 7.800 7.710 7.950 1,074,000 7.8308 -1.14%
2015-07-23 0 7.890 7.840 7.890 7.810 8.010 432,000 3,418,140 7.9124 7.890 7.840 7.890 7.810 8.010 432,000 7.9124 -0.88%
2015-07-22 0 7.960 7.940 7.980 7.880 8.210 1,976,000 15,756,760 7.9741 7.960 7.940 7.980 7.880 8.210 1,976,000 7.9741 -3.98%
2015-07-21 0 8.290 8.200 8.290 8.160 8.620 1,480,000 12,328,600 8.3301 8.290 8.200 8.290 8.160 8.620 1,480,000 8.3301 -1.31%
2015-07-20 0 8.400 8.370 8.470 8.380 8.800 2,732,000 23,479,020 8.5941 8.400 8.370 8.470 8.380 8.800 2,732,000 8.5941 -2.21%
2015-07-17 0 8.590 8.590 8.600 8.450 8.610 1,348,024 11,561,922 8.5769 8.590 8.590 8.600 8.450 8.610 1,348,024 8.5769 0.47%
2015-07-16 0 8.550 8.550 8.600 8.110 8.600 966,000 8,189,860 8.4781 8.550 8.550 8.600 8.110 8.600 966,000 8.4781 -0.12%
2015-07-15 0 8.560 8.450 8.620 8.250 9.350 13,354,000 117,169,820 8.7741 8.560 8.450 8.620 8.250 9.350 13,354,000 8.7741 -2.84%
2015-07-14 0 8.810 8.810 8.900 7.390 8.860 10,592,000 85,216,880 8.0454 8.810 8.810 8.900 7.390 8.860 10,592,000 8.0454 16.53%
2015-07-13 0 7.560 7.550 7.680 7.310 7.700 1,424,000 10,731,440 7.5361 7.560 7.550 7.680 7.310 7.700 1,424,000 7.5361 2.16%
2015-07-10 0 7.400 7.400 7.440 6.780 7.470 3,708,000 26,991,700 7.2793 7.400 7.400 7.440 6.780 7.470 3,708,000 7.2793 9.79%
2015-07-09 0 6.740 6.600 6.740 5.300 6.950 7,048,000 45,610,360 6.4714 6.740 6.600 6.740 5.300 6.950 7,048,000 6.4714 29.62%
2015-07-08 0 5.200 5.180 5.200 5.100 6.900 9,375,000 52,988,470 5.6521 5.200 5.180 5.200 5.100 6.900 9,375,000 5.6521 -27.78%
2015-07-07 0 7.200 7.120 7.200 7.080 8.400 5,722,947 41,772,782 7.2992 7.200 7.120 7.200 7.080 8.400 5,722,947 7.2992 -10.00%
2015-07-06 0 8.000 7.980 8.040 7.000 8.600 7,386,000 54,401,162 7.3654 8.000 7.980 8.040 7.000 8.600 7,386,000 7.3654 -10.31%
2015-07-03 0 8.920 8.920 8.950 8.650 9.400 4,524,000 40,783,240 9.0149 8.920 8.920 8.950 8.650 9.400 4,524,000 9.0149 -5.41%
2015-07-02 0 9.430 9.370 9.450 9.220 10.48 1,548,000 14,556,120 9.4032 9.430 9.370 9.450 9.220 10.48 1,548,000 9.4032 -5.70%
2015-06-30 0 10.00 9.990 10.00 9.280 10.26 5,272,000 51,307,020 9.7320 10.00 9.990 10.00 9.280 10.26 5,272,000 9.7320 3.31%
2015-06-29 0 9.680 9.580 9.690 8.700 10.80 7,123,100 68,871,730 9.6688 9.680 9.580 9.690 8.700 10.80 7,123,100 9.6688 -13.42%
2015-06-26 0 11.18 11.00 11.20 10.90 11.70 1,634,000 18,121,120 11.090 11.18 11.00 11.20 10.90 11.70 1,634,000 11.090 -1.93%
2015-06-25 0 11.40 11.36 11.42 11.34 11.86 864,000 9,919,720 11.481 11.40 11.36 11.42 11.34 11.86 864,000 11.481 -3.55%
2015-06-24 0 11.82 11.82 11.86 11.76 12.00 854,000 10,106,960 11.835 11.82 11.82 11.86 11.76 12.00 854,000 11.835 -1.34%
2015-06-23 0 11.98 11.96 12.00 11.76 12.30 4,933,000 59,073,320 11.975 11.98 11.96 12.00 11.76 12.30 4,933,000 11.975 -1.64%
2015-06-22 0 12.18 12.20 12.24 11.76 12.40 9,846,097 118,822,014 12.068 12.18 12.20 12.24 11.76 12.40 9,846,097 12.068 -1.62%
2015-06-19 0 12.38 12.16 12.40 11.90 12.50 4,472,000 54,536,440 12.195 12.38 12.16 12.40 11.90 12.50 4,472,000 12.195 1.48%
2015-06-18 0 12.20 12.12 12.20 12.08 12.46 3,270,874 39,851,305 12.184 12.20 12.12 12.20 12.08 12.46 3,270,874 12.184 -1.61%
2015-06-17 0 12.40 12.38 12.40 12.34 12.60 4,108,000 51,424,720 12.518 12.40 12.38 12.40 12.34 12.60 4,108,000 12.518 -0.48%
2015-06-16 0 12.46 12.42 12.46 12.16 12.60 3,762,000 46,557,920 12.376 12.46 12.42 12.46 12.16 12.60 3,762,000 12.376 0.65%
2015-06-15 0 12.38 12.32 12.38 11.96 12.48 8,620,000 105,211,440 12.206 12.38 12.32 12.38 11.96 12.48 8,620,000 12.206 3.17%
2015-06-12 0 12.00 11.98 12.00 11.80 12.28 5,628,000 67,602,760 12.012 12.00 11.98 12.00 11.80 12.28 5,628,000 12.012 1.01%
2015-06-11 0 11.88 11.90 11.92 11.40 12.00 7,272,000 85,721,280 11.788 11.88 11.90 11.92 11.40 12.00 7,272,000 11.788 4.21%
2015-06-10 0 11.40 11.40 11.46 11.00 11.60 3,688,000 41,873,600 11.354 11.40 11.40 11.46 11.00 11.60 3,688,000 11.354 0.18%
2015-06-09 0 11.38 11.38 11.40 11.00 11.80 7,010,500 79,797,330 11.383 11.38 11.38 11.40 11.00 11.80 7,010,500 11.383 -1.90%
2015-06-08 0 11.60 11.50 11.60 11.30 11.64 12,536,728 139,711,055 11.144 11.60 11.50 11.60 11.30 11.64 12,536,728 11.144 2.65%
2015-06-05 0 11.30 11.30 11.36 10.88 11.48 5,204,000 58,542,040 11.249 11.30 11.30 11.36 10.88 11.48 5,204,000 11.249 2.17%
2015-06-04 0 11.06 11.00 11.24 10.50 11.30 9,596,000 104,482,840 10.888 11.06 11.00 11.24 10.50 11.30 9,596,000 10.888 0.73%
2015-06-03 0 10.98 10.92 10.98 10.62 11.10 9,652,000 104,782,440 10.856 10.98 10.92 10.98 10.62 11.10 9,652,000 10.856 2.81%
2015-06-02 0 10.68 10.60 10.68 9.960 10.68 8,734,145 89,617,912 10.261 10.68 10.60 10.68 9.960 10.68 8,734,145 10.261 4.71%
2015-06-01 0 10.20 10.10 10.20 9.260 10.20 16,703,452 167,136,455 10.006 10.20 10.10 10.20 9.260 10.20 16,703,452 10.006 12.33%
2015-05-29 0 9.080 9.050 9.080 8.710 9.500 11,140,338 101,507,346 9.1117 9.080 9.050 9.080 8.710 9.500 11,140,338 9.1117 1.34%
2015-05-28 0 8.960 8.980 9.000 7.150 9.000 17,987,027 150,311,780 8.3567 8.960 8.980 9.000 7.150 9.000 17,987,027 8.3567 26.20%
2015-05-27 0 7.100 7.100 7.150 6.840 7.140 3,604,000 25,155,180 6.9798 7.100 7.100 7.150 6.840 7.140 3,604,000 6.9798 4.11%
2015-05-26 0 6.820 6.810 6.890 6.800 7.000 1,340,100 9,222,418 6.8819 6.820 6.810 6.890 6.800 7.000 1,340,100 6.8819 -1.16%
2015-05-22 0 6.900 6.900 6.990 6.800 6.960 1,048,000 7,216,880 6.8863 6.900 6.900 6.990 6.800 6.960 1,048,000 6.8863 -1.43%
2015-05-21 0 7.000 6.950 7.030 6.940 7.070 2,366,000 16,549,040 6.9945 7.000 6.950 7.030 6.940 7.070 2,366,000 6.9945 -1.13%
2015-05-20 0 7.080 6.950 7.080 6.920 7.100 1,822,000 12,773,240 7.0106 7.080 6.950 7.080 6.920 7.100 1,822,000 7.0106 0.71%
2015-05-19 0 7.030 6.970 7.030 6.950 7.090 290,000 2,037,520 7.0259 7.030 6.970 7.030 6.950 7.090 290,000 7.0259 -0.28%
2015-05-18 0 7.050 7.000 7.070 6.900 7.080 2,038,000 14,189,340 6.9624 7.050 7.000 7.070 6.900 7.080 2,038,000 6.9624 0.28%
2015-05-15 0 7.030 6.980 7.040 6.860 7.110 1,100,000 7,706,300 7.0057 7.030 6.980 7.040 6.860 7.110 1,100,000 7.0057 0.29%
2015-05-14 0 7.010 6.990 7.140 6.980 7.200 6,672,000 46,867,680 7.0245 7.010 6.990 7.140 6.980 7.200 6,672,000 7.0245 -2.23%
2015-05-13 0 7.170 7.130 7.180 7.000 7.350 2,960,185 21,281,066 7.1891 7.170 7.130 7.180 7.000 7.350 2,960,185 7.1891 -1.78%
2015-05-12 0 7.300 7.230 7.350 6.750 7.380 6,081,350 42,675,710 7.0175 7.300 7.230 7.350 6.750 7.380 6,081,350 7.0175 3.99%
2015-05-11 0 7.020 6.920 7.030 6.800 7.090 746,000 5,201,040 6.9719 7.020 6.920 7.030 6.800 7.090 746,000 6.9719 -1.54%
2015-05-08 0 7.130 7.080 7.130 6.970 7.140 623,213 4,388,826 7.0423 7.130 7.080 7.130 6.970 7.140 623,213 7.0423 3.03%
2015-05-07 0 6.920 6.920 7.000 6.880 7.140 718,000 5,011,820 6.9803 6.920 6.920 7.000 6.880 7.140 718,000 6.9803 -0.57%
2015-05-06 0 6.960 6.960 7.000 6.880 7.080 2,208,051 15,259,111 6.9107 6.960 6.960 7.000 6.880 7.080 2,208,051 6.9107 0.14%
2015-05-05 0 6.950 6.910 6.990 6.900 7.110 3,146,000 21,861,820 6.9491 6.950 6.910 6.990 6.900 7.110 3,146,000 6.9491 -0.71%
2015-05-04 0 7.000 6.980 7.030 6.950 7.450 5,670,670 40,586,084 7.1572 7.000 6.980 7.030 6.950 7.450 5,670,670 7.1572 -5.41%
2015-04-30 0 7.400 7.250 7.400 6.590 7.400 10,316,000 73,351,880 7.1105 7.400 7.250 7.400 6.590 7.400 10,316,000 7.1105 2.21%
2015-04-29 0 7.240 7.150 7.250 7.080 7.280 2,022,000 14,512,480 7.1773 7.240 7.150 7.250 7.080 7.280 2,022,000 7.1773 -0.82%
2015-04-28 0 7.300 7.300 7.450 7.020 7.580 1,286,000 9,410,520 7.3177 7.300 7.300 7.450 7.020 7.580 1,286,000 7.3177 -2.67%
2015-04-27 0 7.500 7.500 7.530 7.230 7.600 4,717,100 35,190,965 7.4603 7.500 7.500 7.530 7.230 7.600 4,717,100 7.4603 4.17%
2015-04-24 0 7.200 7.200 7.220 7.050 7.260 1,560,000 11,156,920 7.1519 7.200 7.200 7.220 7.050 7.260 1,560,000 7.1519 0.56%
2015-04-23 0 7.160 7.050 7.180 7.000 7.170 1,402,316 9,889,171 7.0520 7.160 7.050 7.180 7.000 7.170 1,402,316 7.0520 1.42%
2015-04-22 0 7.060 7.050 7.140 7.020 7.250 824,000 5,863,900 7.1164 7.060 7.050 7.140 7.020 7.250 824,000 7.1164 -0.56%
2015-04-21 0 7.100 7.060 7.150 6.980 7.170 1,240,145 8,735,762 7.0441 7.100 7.060 7.150 6.980 7.170 1,240,145 7.0441 0.71%
2015-04-20 0 7.050 7.050 7.130 7.000 7.300 666,000 4,696,720 7.0521 7.050 7.050 7.130 7.000 7.300 666,000 7.0521 -4.21%
2015-04-17 0 7.360 7.350 7.370 7.110 7.400 946,000 6,932,300 7.3280 7.360 7.350 7.370 7.110 7.400 946,000 7.3280 4.10%
2015-04-16 0 7.070 7.020 7.110 6.990 7.120 1,452,000 10,198,500 7.0238 7.070 7.020 7.110 6.990 7.120 1,452,000 7.0238 0.71%
2015-04-15 0 7.020 7.010 7.030 6.970 7.130 1,505,096 10,548,966 7.0088 7.020 7.010 7.030 6.970 7.130 1,505,096 7.0088 -0.85%
2015-04-14 0 7.080 7.080 7.110 6.980 7.240 1,578,000 11,173,220 7.0806 7.080 7.080 7.110 6.980 7.240 1,578,000 7.0806 -1.94%
2015-04-13 0 7.220 7.150 7.220 7.080 7.550 1,400,048 10,197,211 7.2835 7.220 7.150 7.220 7.080 7.550 1,400,048 7.2835 -1.10%
2015-04-10 0 7.300 7.270 7.360 7.280 7.860 1,240,048 9,308,226 7.5063 7.300 7.270 7.360 7.280 7.860 1,240,048 7.5063 -5.19%
2015-04-09 0 7.700 7.490 7.700 6.900 7.700 4,768,121 35,263,557 7.3957 7.700 7.490 7.700 6.900 7.700 4,768,121 7.3957 9.53%
2015-04-08 0 7.030 7.030 7.060 6.900 7.200 1,602,000 11,314,080 7.0625 7.030 7.030 7.060 6.900 7.200 1,602,000 7.0625 -0.99%
2015-04-02 0 7.100 7.060 7.100 6.700 7.250 1,166,048 8,259,359 7.0832 7.100 7.060 7.100 6.700 7.250 1,166,048 7.0832 -1.25%
2015-04-01 0 7.190 7.130 7.200 6.990 7.350 866,000 6,223,740 7.1868 7.190 7.130 7.200 6.990 7.350 866,000 7.1868 -1.51%
2015-03-31 0 7.300 7.300 7.350 6.790 7.560 2,603,659 18,791,292 7.2173 7.300 7.300 7.350 6.790 7.560 2,603,659 7.2173 -1.75%
2015-03-30 0 7.430 7.430 7.500 6.500 8.500 4,518,193 33,620,609 7.4412 7.430 7.430 7.500 6.500 8.500 4,518,193 7.4412 10.40%
2015-03-27 1 - - - - - 0 0 - 6.730 - - - - 0 - 0.00%
2015-03-26 1 - - - - - 0 0 - 6.730 - - - - 0 - 0.00%
2015-03-25 1 - - - - - 0 0 - 6.730 - - - - 0 - 0.00%
2015-03-24 1 - - - - - 0 0 - 6.730 - - - - 0 - 0.00%
2015-03-23 1 - - - - - 0 0 - 6.730 - - - - 0 - 0.00%
2015-03-20 0 6.730 6.680 6.730 6.100 6.730 12,646,000 81,914,060 6.4775 6.730 6.680 6.730 6.100 6.730 12,646,000 6.4775 10.51%
2015-03-19 0 6.090 6.050 6.090 5.700 6.100 4,920,000 29,341,520 5.9637 6.090 6.050 6.090 5.700 6.100 4,920,000 5.9637 6.84%
2015-03-18 0 5.700 5.700 5.710 5.300 5.760 3,812,024 21,359,970 5.6033 5.700 5.700 5.710 5.300 5.760 3,812,024 5.6033 7.55%
2015-03-17 0 5.300 5.270 5.300 5.030 5.420 1,634,000 8,709,240 5.3300 5.300 5.270 5.300 5.030 5.420 1,634,000 5.3300 4.54%
2015-03-16 0 5.070 5.010 5.080 5.000 5.080 418,000 2,102,320 5.0295 5.070 5.010 5.080 5.000 5.080 418,000 5.0295 -0.20%
2015-03-13 0 5.080 5.010 5.090 5.000 5.120 626,315 3,163,721 5.0513 5.080 5.010 5.090 5.000 5.120 626,315 5.0513 -0.59%
2015-03-12 0 5.110 5.090 5.110 5.080 5.200 396,000 2,023,620 5.1102 5.110 5.090 5.110 5.080 5.200 396,000 5.1102 -0.20%
2015-03-11 0 5.120 5.130 5.170 5.070 5.200 370,000 1,892,980 5.1162 5.120 5.130 5.170 5.070 5.200 370,000 5.1162 -0.19%
2015-03-10 0 5.130 5.070 5.150 5.000 5.290 1,358,242 6,982,763 5.1410 5.130 5.070 5.150 5.000 5.290 1,358,242 5.1410 1.18%
2015-03-09 0 5.070 5.070 5.120 5.060 5.280 630,000 3,215,560 5.1041 5.070 5.070 5.120 5.060 5.280 630,000 5.1041 -3.06%
2015-03-06 0 5.230 5.210 5.240 5.160 5.300 178,000 930,380 5.2269 5.230 5.210 5.240 5.160 5.300 178,000 5.2269 -0.95%
2015-03-05 0 5.280 5.210 5.280 5.260 5.600 104,849 566,695 5.4049 5.280 5.210 5.280 5.260 5.600 104,849 5.4049 -3.47%
2015-03-04 0 5.470 5.380 5.470 5.040 5.490 3,698,961 19,244,010 5.2025 5.470 5.380 5.470 5.040 5.490 3,698,961 5.2025 3.21%
2015-03-03 0 5.300 5.300 5.310 5.000 5.670 2,644,024 13,822,462 5.2278 5.300 5.300 5.310 5.000 5.670 2,644,024 5.2278 -5.19%
2015-03-02 0 5.590 5.550 5.590 5.550 5.860 522,000 2,942,060 5.6361 5.590 5.550 5.590 5.550 5.860 522,000 5.6361 -1.93%
2015-02-27 0 5.700 5.640 5.710 5.570 5.780 774,000 4,412,380 5.7007 5.700 5.640 5.710 5.570 5.780 774,000 5.7007 1.79%
2015-02-26 0 5.600 5.590 5.600 5.500 5.670 394,000 2,200,460 5.5849 5.600 5.590 5.600 5.500 5.670 394,000 5.5849 -1.23%
2015-02-25 0 5.670 5.620 5.670 5.300 5.720 2,872,000 16,083,780 5.6002 5.670 5.620 5.670 5.300 5.720 2,872,000 5.6002 6.98%
2015-02-24 0 5.300 5.270 5.300 5.200 5.360 546,000 2,878,600 5.2722 5.300 5.270 5.300 5.200 5.360 546,000 5.2722 0.38%
2015-02-23 0 5.280 5.250 5.300 5.170 5.320 364,072 1,920,478 5.2750 5.280 5.250 5.300 5.170 5.320 364,072 5.2750 0.00%
2015-02-18 0 5.280 5.260 5.290 5.200 5.300 478,000 2,512,260 5.2558 5.280 5.260 5.290 5.200 5.300 478,000 5.2558 1.15%
2015-02-17 0 5.220 5.100 5.220 4.800 5.500 3,190,024 16,555,640 5.1898 5.220 5.100 5.220 4.800 5.500 3,190,024 5.1898 -1.69%
2015-02-16 0 5.310 5.290 5.310 5.000 5.330 3,196,024 16,894,625 5.2861 5.310 5.290 5.310 5.000 5.330 3,196,024 5.2861 7.27%
2015-02-13 0 4.950 4.930 4.990 4.580 4.990 3,368,048 16,349,723 4.8544 4.950 4.930 4.990 4.580 4.990 3,368,048 4.8544 9.03%
2015-02-12 0 4.540 4.500 4.540 4.390 4.600 532,000 2,393,660 4.4994 4.540 4.500 4.540 4.390 4.600 532,000 4.4994 1.11%
2015-02-11 0 4.490 4.490 4.500 4.400 4.580 334,000 1,497,200 4.4826 4.490 4.490 4.500 4.400 4.580 334,000 4.4826 2.51%
2015-02-10 0 4.380 4.380 4.430 4.380 4.510 1,234,000 5,505,520 4.4615 4.380 4.380 4.430 4.380 4.510 1,234,000 4.4615 0.00%
2015-02-09 0 4.380 4.310 4.380 4.210 4.400 924,144 3,974,129 4.3003 4.380 4.310 4.380 4.210 4.400 924,144 4.3003 3.55%
2015-02-06 0 4.230 4.220 4.230 4.220 4.250 144,000 610,620 4.2404 4.230 4.220 4.230 4.220 4.250 144,000 4.2404 -0.47%
2015-02-05 0 4.250 4.210 4.250 4.110 4.300 1,414,024 6,010,741 4.2508 4.250 4.210 4.250 4.110 4.300 1,414,024 4.2508 0.24%
2015-02-04 0 4.240 4.240 4.290 4.220 4.300 2,108,000 8,997,740 4.2684 4.240 4.240 4.290 4.220 4.300 2,108,000 4.2684 -0.24%
2015-02-03 0 4.250 4.250 4.260 4.150 4.260 2,126,000 8,974,700 4.2214 4.250 4.250 4.260 4.150 4.260 2,126,000 4.2214 3.16%
2015-02-02 0 4.120 4.120 4.140 3.860 4.290 1,796,000 7,385,900 4.1124 4.120 4.120 4.140 3.860 4.290 1,796,000 4.1124 7.85%
2015-01-30 0 3.820 3.820 3.880 3.800 3.980 2,490,000 9,660,440 3.8797 3.820 3.820 3.880 3.800 3.980 2,490,000 3.8797 -1.55%
2015-01-29 0 3.880 3.880 3.950 3.830 4.050 792,000 3,107,380 3.9235 3.880 3.880 3.950 3.830 4.050 792,000 3.9235 -3.00%
2015-01-28 0 4.000 3.930 4.000 3.340 4.080 2,638,000 10,280,700 3.8972 4.000 3.930 4.000 3.340 4.080 2,638,000 3.8972 19.40%
2015-01-27 0 3.350 3.320 3.350 3.070 3.690 758,000 2,519,340 3.3237 3.350 3.320 3.350 3.070 3.690 758,000 3.3237 9.12%
2015-01-26 0 3.070 3.070 3.090 2.950 3.100 334,000 1,024,660 3.0678 3.070 3.070 3.090 2.950 3.100 334,000 3.0678 4.42%
2015-01-23 0 2.940 2.940 3.060 2.930 3.100 1,348,242 4,110,436 3.0487 2.940 2.940 3.060 2.930 3.100 1,348,242 3.0487 -0.68%
2015-01-22 0 2.960 2.960 3.030 2.960 3.000 232,000 695,820 2.9992 2.960 2.960 3.030 2.960 3.000 232,000 2.9992 0.68%
2015-01-21 0 2.940 2.930 3.060 2.930 2.990 18,000 53,480 2.9711 2.940 2.930 3.060 2.930 2.990 18,000 2.9711 -0.68%
2015-01-20 0 2.960 2.960 3.100 2.860 3.100 808,000 2,449,100 3.0311 2.960 2.960 3.100 2.860 3.100 808,000 3.0311 2.07%
2015-01-19 0 2.900 2.860 2.900 2.950 3.020 118,000 355,120 3.0095 2.900 2.860 2.900 2.950 3.020 118,000 3.0095 -1.69%
2015-01-16 0 2.950 2.950 3.020 2.950 3.020 718,000 2,162,180 3.0114 2.950 2.950 3.020 2.950 3.020 718,000 3.0114 1.37%
2015-01-15 0 2.910 2.910 3.020 2.900 3.050 836,606 2,521,353 3.0138 2.910 2.910 3.020 2.900 3.050 836,606 3.0138 -1.36%
2015-01-14 0 2.950 2.950 3.040 2.800 3.100 1,276,000 3,828,640 3.0005 2.950 2.950 3.040 2.800 3.100 1,276,000 3.0005 3.51%
2015-01-13 0 2.850 2.800 2.850 2.740 2.850 484,291 1,354,760 2.7974 2.850 2.800 2.850 2.740 2.850 484,291 2.7974 1.79%
2015-01-12 0 2.800 2.800 2.850 2.750 2.800 170,000 474,000 2.7882 2.800 2.800 2.850 2.750 2.800 170,000 2.7882 0.00%
2015-01-09 0 2.800 2.750 2.850 2.750 2.850 60,000 168,000 2.8000 2.800 2.750 2.850 2.750 2.850 60,000 2.8000 -1.75%
2015-01-08 0 2.850 2.760 2.850 2.850 2.850 10,000 28,500 2.8500 2.850 2.760 2.850 2.850 2.850 10,000 2.8500 3.64%
2015-01-07 0 2.750 2.730 2.750 2.750 2.800 250,000 698,800 2.7952 2.750 2.730 2.750 2.750 2.800 250,000 2.7952 0.00%
2015-01-06 0 2.750 2.750 2.780 2.710 2.780 150,000 415,880 2.7725 2.750 2.750 2.780 2.710 2.780 150,000 2.7725 -0.72%
2015-01-05 0 2.770 2.730 2.770 2.800 2.800 6,427 17,944 2.7920 2.770 2.730 2.770 2.800 2.800 6,427 2.7920 -1.07%
2015-01-02 0 2.800 2.730 2.800 2.800 2.800 10,000 28,000 2.8000 2.800 2.730 2.800 2.800 2.800 10,000 2.8000 0.00%
2014-12-31 0 2.800 2.800 2.900 2.730 2.730 2,000 5,460 2.7300 2.800 2.800 2.900 2.730 2.730 2,000 2.7300 1.82%
2014-12-30 0 2.750 2.660 2.750 2.740 2.750 10,000 27,480 2.7480 2.750 2.660 2.750 2.740 2.750 10,000 2.7480 3.77%
2014-12-29 0 2.650 2.620 2.900 2.600 2.720 150,000 396,560 2.6437 2.650 2.620 2.900 2.600 2.720 150,000 2.6437 1.92%
2014-12-24 0 2.600 2.500 2.700 2.410 2.800 122,048 317,788 2.6038 2.600 2.500 2.700 2.410 2.800 122,048 2.6038 -5.45%
2014-12-23 0 2.750 2.750 2.790 2.730 2.800 243,589 673,694 2.7657 2.750 2.750 2.790 2.730 2.800 243,589 2.7657 -1.79%
2014-12-22 0 2.800 2.740 2.800 2.780 2.800 118,000 329,300 2.7907 2.800 2.740 2.800 2.780 2.800 118,000 2.7907 3.32%
2014-12-19 0 2.710 2.710 2.800 2.710 2.810 62,000 170,260 2.7461 2.710 2.710 2.800 2.710 2.810 62,000 2.7461 -2.87%
2014-12-18 0 2.790 2.590 2.790 2.700 2.800 140,000 386,860 2.7633 2.790 2.590 2.790 2.700 2.800 140,000 2.7633 -0.36%
2014-12-17 0 2.800 2.730 2.860 2.740 2.800 32,000 88,680 2.7713 2.800 2.730 2.860 2.740 2.800 32,000 2.7713 0.00%
2014-12-16 0 2.800 2.700 2.850 2.700 2.800 110,000 299,900 2.7264 2.800 2.700 2.850 2.700 2.800 110,000 2.7264 0.00%
2014-12-15 0 2.800 2.730 2.800 2.800 2.800 32,000 89,600 2.8000 2.800 2.730 2.800 2.800 2.800 32,000 2.8000 0.00%
2014-12-12 0 2.800 2.720 2.900 2.690 2.800 135,990 373,333 2.7453 2.800 2.720 2.900 2.690 2.800 135,990 2.7453 0.00%
2014-12-11 0 2.800 2.700 2.860 2.430 2.800 138,000 365,380 2.6477 2.800 2.700 2.860 2.430 2.800 138,000 2.6477 0.00%
2014-12-10 0 2.800 2.800 2.900 2.760 2.810 38,000 106,040 2.7905 2.800 2.800 2.900 2.760 2.810 38,000 2.7905 0.00%
2014-12-09 0 2.800 2.800 2.860 2.790 2.850 110,000 310,200 2.8200 2.800 2.800 2.860 2.790 2.850 110,000 2.8200 -1.75%
2014-12-08 0 2.850 2.500 2.850 2.830 2.850 68,000 193,200 2.8412 2.850 2.500 2.850 2.830 2.850 68,000 2.8412 0.00%
2014-12-05 0 2.850 2.850 2.890 2.830 2.860 68,000 193,280 2.8424 2.850 2.850 2.890 2.830 2.860 68,000 2.8424 0.00%
2014-12-04 0 2.850 2.850 2.890 2.830 2.900 148,000 424,100 2.8655 2.850 2.850 2.890 2.830 2.900 148,000 2.8655 0.00%
2014-12-03 0 2.850 2.850 2.880 2.850 2.850 2,000 5,700 2.8500 2.850 2.850 2.880 2.850 2.850 2,000 2.8500 0.00%
2014-12-02 0 2.850 2.830 2.850 2.850 2.860 68,290 194,992 2.8554 2.850 2.830 2.850 2.850 2.860 68,290 2.8554 -0.35%
2014-12-01 0 2.860 2.850 2.860 2.850 2.880 48,000 137,060 2.8554 2.860 2.850 2.860 2.850 2.880 48,000 2.8554 0.35%
2014-11-28 0 2.850 2.850 3.000 2.850 2.850 2,000 5,700 2.8500 2.850 2.850 3.000 2.850 2.850 2,000 2.8500 0.00%
2014-11-27 0 2.850 2.850 3.000 2.850 2.850 10,000 28,500 2.8500 2.850 2.850 3.000 2.850 2.850 10,000 2.8500 0.00%
2014-11-26 0 2.850 2.850 3.000 2.850 2.850 12,000 34,200 2.8500 2.850 2.850 3.000 2.850 2.850 12,000 2.8500 0.00%
2014-11-25 0 2.850 2.850 3.000 - - 4,000 11,400 2.8500 2.850 2.850 3.000 - - 4,000 2.8500 0.00%
2014-11-24 0 2.850 2.850 3.000 2.850 2.850 2,000 5,700 2.8500 2.850 2.850 3.000 2.850 2.850 2,000 2.8500 0.35%
2014-11-21 0 2.840 2.840 3.000 2.840 2.900 50,000 142,420 2.8484 2.840 2.840 3.000 2.840 2.900 50,000 2.8484 -0.35%
2014-11-20 0 2.850 2.850 3.000 2.850 2.850 16,000 45,600 2.8500 2.850 2.850 3.000 2.850 2.850 16,000 2.8500 0.00%
2014-11-19 0 2.850 2.850 3.000 2.850 2.860 128,000 365,300 2.8539 2.850 2.850 3.000 2.850 2.860 128,000 2.8539 -0.70%
2014-11-18 0 2.870 2.860 2.870 2.830 2.880 242,000 691,040 2.8555 2.870 2.860 2.870 2.830 2.880 242,000 2.8555 -1.03%
2014-11-17 0 2.900 2.900 2.960 2.850 2.900 124,000 354,440 2.8584 2.900 2.900 2.960 2.850 2.900 124,000 2.8584 -3.01%
2014-11-14 0 2.990 2.930 2.990 3.000 3.000 4,000 12,000 3.0000 2.990 2.930 2.990 3.000 3.000 4,000 3.0000 2.05%
2014-11-13 0 2.930 2.930 3.000 2.910 2.910 6,000 17,460 2.9100 2.930 2.930 3.000 2.910 2.910 6,000 2.9100 -2.33%
2014-11-12 0 3.000 2.910 3.000 3.000 3.000 6,000 18,000 3.0000 3.000 2.910 3.000 3.000 3.000 6,000 3.0000 0.00%
2014-11-11 0 3.000 2.900 3.000 3.000 3.000 106,000 318,000 3.0000 3.000 2.900 3.000 3.000 3.000 106,000 3.0000 1.69%
2014-11-10 0 2.950 2.950 2.990 2.900 3.000 28,000 81,920 2.9257 2.950 2.950 2.990 2.900 3.000 28,000 2.9257 -1.67%
2014-11-07 0 3.000 2.900 3.000 3.000 3.000 6,000 18,000 3.0000 3.000 2.900 3.000 3.000 3.000 6,000 3.0000 0.00%
2014-11-06 0 3.000 2.950 3.000 3.000 3.000 108,000 324,000 3.0000 3.000 2.950 3.000 3.000 3.000 108,000 3.0000 2.74%
2014-11-05 0 2.920 2.920 3.000 2.910 3.030 494,000 1,479,820 2.9956 2.920 2.920 3.000 2.910 3.030 494,000 2.9956 -2.01%
2014-11-04 0 2.980 2.880 2.980 2.970 2.980 36,000 107,120 2.9756 2.980 2.880 2.980 2.970 2.980 36,000 2.9756 0.34%
2014-11-03 0 2.970 2.900 2.970 2.970 2.970 2,000 5,940 2.9700 2.970 2.900 2.970 2.970 2.970 2,000 2.9700 2.77%
2014-10-31 0 2.890 2.880 2.890 2.830 2.900 60,000 171,640 2.8607 2.890 2.880 2.890 2.830 2.900 60,000 2.8607 1.40%
2014-10-30 0 2.850 2.830 2.960 2.850 2.960 52,000 149,560 2.8762 2.850 2.830 2.960 2.850 2.960 52,000 2.8762 -3.39%
2014-10-29 0 2.950 2.910 2.950 2.900 2.960 44,000 127,720 2.9027 2.950 2.910 2.950 2.900 2.960 44,000 2.9027 -0.67%
2014-10-28 0 2.970 2.910 2.970 2.940 2.970 32,000 94,800 2.9625 2.970 2.910 2.970 2.940 2.970 32,000 2.9625 1.02%
2014-10-27 0 2.940 2.920 2.940 2.910 2.940 28,000 82,260 2.9379 2.940 2.920 2.940 2.910 2.940 28,000 2.9379 -1.01%
2014-10-24 0 2.970 2.900 2.970 2.980 2.980 8,000 23,840 2.9800 2.970 2.900 2.970 2.980 2.980 8,000 2.9800 3.12%
2014-10-23 0 2.880 2.880 2.950 2.850 2.850 28,000 79,800 2.8500 2.880 2.880 2.950 2.850 2.850 28,000 2.8500 -1.37%
2014-10-22 0 2.920 2.920 2.980 2.900 2.920 14,000 40,840 2.9171 2.920 2.920 2.980 2.900 2.920 14,000 2.9171 0.69%
2014-10-21 0 2.900 2.900 2.960 2.880 2.880 8,000 23,160 2.8950 2.900 2.900 2.960 2.880 2.880 8,000 2.8950 -1.36%
2014-10-20 0 2.940 2.940 2.950 2.930 2.950 50,000 147,160 2.9432 2.940 2.940 2.950 2.930 2.950 50,000 2.9432 0.68%
2014-10-17 0 2.920 2.900 2.920 2.920 2.920 6,000 17,520 2.9200 2.920 2.900 2.920 2.920 2.920 6,000 2.9200 2.10%
2014-10-16 0 2.860 2.860 2.900 2.850 2.900 42,097 120,472 2.8618 2.860 2.860 2.900 2.850 2.900 42,097 2.8618 -1.38%
2014-10-15 0 2.900 2.900 2.970 2.870 2.870 16,000 45,920 2.8700 2.900 2.900 2.970 2.870 2.870 16,000 2.8700 -2.68%
2014-10-14 0 2.980 2.870 2.980 2.980 2.980 10,000 29,800 2.9800 2.980 2.870 2.980 2.980 2.980 10,000 2.9800 2.76%
2014-10-13 0 2.900 2.900 2.980 2.870 2.990 103,121 300,201 2.9112 2.900 2.900 2.980 2.870 2.990 103,121 2.9112 1.40%
2014-10-10 0 2.860 2.850 2.860 2.860 2.910 38,000 110,480 2.9074 2.860 2.850 2.860 2.860 2.910 38,000 2.9074 -0.69%
2014-10-09 0 2.880 2.860 2.990 2.880 2.900 240,000 691,800 2.8825 2.880 2.860 2.990 2.880 2.900 240,000 2.8825 -0.69%
2014-10-08 0 2.900 2.900 2.950 2.900 2.900 70,000 203,000 2.9000 2.900 2.900 2.950 2.900 2.900 70,000 2.9000 0.00%
2014-10-07 0 2.900 2.880 2.900 2.900 2.900 34,000 98,600 2.9000 2.900 2.880 2.900 2.900 2.900 34,000 2.9000 0.69%
2014-10-06 0 2.880 2.880 2.890 2.880 2.900 134,000 386,520 2.8845 2.880 2.880 2.890 2.880 2.900 134,000 2.8845 -0.69%
2014-10-03 0 2.900 2.900 2.930 2.900 2.900 40,000 116,000 2.9000 2.900 2.900 2.930 2.900 2.900 40,000 2.9000 -0.34%
2014-09-30 0 2.910 2.910 2.950 2.900 3.000 326,000 958,900 2.9414 2.910 2.910 2.950 2.900 3.000 326,000 2.9414 -1.36%
2014-09-29 0 2.950 2.950 2.980 2.830 2.960 248,000 730,620 2.9460 2.950 2.950 2.980 2.830 2.960 248,000 2.9460 0.00%
2014-09-26 0 2.950 2.850 2.950 2.950 2.950 40,000 118,000 2.9500 2.950 2.850 2.950 2.950 2.950 40,000 2.9500 -0.34%
2014-09-25 0 2.960 2.880 2.960 2.950 2.960 60,000 177,200 2.9533 2.960 2.880 2.960 2.950 2.960 60,000 2.9533 2.07%
2014-09-24 0 2.900 2.900 2.990 2.900 2.950 70,000 205,700 2.9386 2.900 2.900 2.990 2.900 2.950 70,000 2.9386 -2.03%
2014-09-23 0 2.960 2.960 3.000 2.930 2.990 224,000 660,840 2.9502 2.960 2.960 3.000 2.930 2.990 224,000 2.9502 1.72%
2014-09-22 0 2.910 2.800 2.930 2.800 2.930 108,000 310,800 2.8778 2.910 2.800 2.930 2.800 2.930 108,000 2.8778 3.93%
2014-09-19 0 2.800 2.800 2.820 2.800 2.800 24,000 67,200 2.8000 2.800 2.800 2.820 2.800 2.800 24,000 2.8000 0.00%
2014-09-18 0 2.800 2.800 2.830 2.800 2.820 54,000 151,760 2.8104 2.800 2.800 2.830 2.800 2.820 54,000 2.8104 -2.10%
2014-09-17 0 2.860 2.800 2.860 2.860 2.890 12,000 34,620 2.8850 2.860 2.800 2.860 2.860 2.890 12,000 2.8850 -1.04%
2014-09-16 0 2.890 2.860 2.900 2.850 2.890 78,000 223,540 2.8659 2.890 2.860 2.900 2.850 2.890 78,000 2.8659 0.35%
2014-09-15 0 2.880 2.810 2.880 2.810 2.880 24,000 67,600 2.8167 2.880 2.810 2.880 2.810 2.880 24,000 2.8167 2.13%
2014-09-12 0 2.820 2.820 2.880 2.800 2.830 12,000 33,660 2.8050 2.820 2.820 2.880 2.800 2.830 12,000 2.8050 -1.05%
2014-09-11 0 2.850 2.830 2.850 - - 2,000 5,700 2.8500 2.850 2.830 2.850 - - 2,000 2.8500 0.00%
2014-09-10 0 2.850 2.830 2.850 2.850 2.850 48,000 138,000 2.8750 2.850 2.830 2.850 2.850 2.850 48,000 2.8750 -1.38%
2014-09-08 0 2.890 2.810 2.890 2.800 2.890 70,024 197,706 2.8234 2.890 2.810 2.890 2.800 2.890 70,024 2.8234 0.00%
2014-09-05 0 2.890 2.850 2.890 2.850 2.890 110,000 317,580 2.8871 2.890 2.850 2.890 2.850 2.890 110,000 2.8871 2.48%
2014-09-04 0 2.820 2.800 2.850 2.820 2.890 190,000 536,500 2.8237 2.820 2.800 2.850 2.820 2.890 190,000 2.8237 -1.05%
2014-09-03 0 2.850 2.850 2.900 2.850 2.890 52,000 149,480 2.8746 2.850 2.850 2.900 2.850 2.890 52,000 2.8746 -1.04%
2014-09-02 0 2.880 2.740 2.880 2.870 2.890 20,000 57,720 2.8860 2.880 2.740 2.880 2.870 2.890 20,000 2.8860 0.35%
2014-09-01 0 2.870 2.800 2.870 2.890 2.890 38,000 109,820 2.8900 2.870 2.800 2.870 2.890 2.890 38,000 2.8900 0.00%
2014-08-29 0 2.870 2.720 2.870 2.840 2.870 136,000 389,180 2.8616 2.870 2.720 2.870 2.840 2.870 136,000 2.8616 -0.35%
2014-08-28 0 2.880 2.750 2.880 2.890 2.900 74,000 214,300 2.8959 2.880 2.750 2.880 2.890 2.900 74,000 2.8959 0.35%
2014-08-27 0 2.870 2.860 2.870 2.860 2.890 62,000 178,620 2.8810 2.870 2.860 2.870 2.860 2.890 62,000 2.8810 1.06%
2014-08-26 0 2.840 2.840 2.890 2.830 2.900 330,000 952,200 2.8855 2.840 2.840 2.890 2.830 2.900 330,000 2.8855 0.71%
2014-08-25 0 2.820 2.820 2.880 2.800 2.910 496,000 1,421,120 2.8652 2.820 2.820 2.880 2.800 2.910 496,000 2.8652 0.71%
2014-08-22 0 2.800 2.750 2.800 2.660 2.800 336,000 924,600 2.7518 2.800 2.750 2.800 2.660 2.800 336,000 2.7518 7.69%
2014-08-21 0 2.600 2.600 2.650 2.600 2.660 1,196,000 3,133,180 2.6197 2.600 2.600 2.650 2.600 2.660 1,196,000 2.6197 0.00%
2014-08-20 0 2.600 2.600 2.640 2.590 2.670 268,000 702,400 2.6209 2.600 2.600 2.640 2.590 2.670 268,000 2.6209 -2.62%
2014-08-19 0 2.670 2.670 2.700 2.650 2.710 172,000 461,440 2.6828 2.670 2.670 2.700 2.650 2.710 172,000 2.6828 1.52%
2014-08-18 0 2.630 2.620 2.660 2.600 2.800 1,824,000 4,876,580 2.6736 2.630 2.620 2.660 2.600 2.800 1,824,000 2.6736 -7.72%
2014-08-15 0 2.850 2.800 2.890 2.850 2.900 120,000 345,260 2.8772 2.850 2.800 2.890 2.850 2.900 120,000 2.8772 1.79%
2014-08-14 0 2.800 2.800 2.900 2.800 2.800 8,000 22,400 2.8000 2.800 2.800 2.900 2.800 2.800 8,000 2.8000 -3.78%
2014-08-13 0 2.910 2.850 2.910 2.850 2.910 126,000 365,500 2.9008 2.910 2.850 2.910 2.850 2.910 126,000 2.9008 0.34%
2014-08-12 0 2.900 2.900 2.920 2.860 2.920 102,000 297,720 2.9188 2.900 2.900 2.920 2.860 2.920 102,000 2.9188 -0.68%
2014-08-11 0 2.920 2.920 2.950 2.920 2.920 26,024 75,988 2.9199 2.920 2.920 2.950 2.920 2.920 26,024 2.9199 0.00%
2014-08-08 0 2.920 2.880 2.960 2.920 2.960 44,000 128,880 2.9291 2.920 2.880 2.960 2.920 2.960 44,000 2.9291 0.00%
2014-08-07 0 2.920 2.850 2.950 2.900 2.920 20,000 58,200 2.9100 2.920 2.850 2.950 2.900 2.920 20,000 2.9100 0.69%
2014-08-06 0 2.900 2.850 2.900 2.890 2.900 34,000 98,300 2.8912 2.900 2.850 2.900 2.890 2.900 34,000 2.8912 0.35%
2014-08-05 0 2.890 2.800 2.910 2.750 2.980 830,000 2,324,320 2.8004 2.890 2.800 2.910 2.750 2.980 830,000 2.8004 2.48%
2014-08-04 0 2.820 2.710 2.850 2.740 2.980 414,000 1,155,500 2.7911 2.820 2.710 2.850 2.740 2.980 414,000 2.7911 -2.76%
2014-08-01 0 2.900 2.900 2.990 2.900 2.900 90,000 261,000 2.9000 2.900 2.900 2.990 2.900 2.900 90,000 2.9000 -1.69%
2014-07-31 0 2.950 2.890 2.950 - - 0 0 - 2.950 2.890 2.950 - - 0 - 0.00%
2014-07-30 0 2.950 2.900 2.950 2.990 2.990 4,000 11,960 2.9900 2.950 2.900 2.950 2.990 2.990 4,000 2.9900 1.72%
2014-07-29 0 2.900 2.850 2.910 2.900 3.010 195,500 583,140 2.9828 2.900 2.850 2.910 2.900 3.010 195,500 2.9828 -2.68%
2014-07-28 0 2.980 2.800 3.050 2.800 3.070 350,000 1,040,980 2.9742 2.980 2.800 3.050 2.800 3.070 350,000 2.9742 -2.93%
2014-07-25 0 3.070 3.060 3.070 3.070 3.080 10,000 30,780 3.0780 3.070 3.060 3.070 3.070 3.080 10,000 3.0780 1.32%
2014-07-24 0 3.030 3.020 3.030 3.020 3.060 104,000 315,200 3.0308 3.030 3.020 3.030 3.020 3.060 104,000 3.0308 0.00%
2014-07-23 0 3.030 3.020 3.030 3.010 3.080 98,266 297,350 3.0260 3.030 3.020 3.030 3.010 3.080 98,266 3.0260 -0.98%
2014-07-22 0 3.060 3.050 3.100 3.050 3.100 50,000 153,480 3.0696 3.060 3.050 3.100 3.050 3.100 50,000 3.0696 -1.29%
2014-07-21 0 3.100 3.080 3.100 3.030 3.100 46,048 141,563 3.0742 3.100 3.080 3.100 3.030 3.100 46,048 3.0742 1.97%
2014-07-18 0 3.040 3.040 3.090 3.030 3.120 42,000 127,920 3.0457 3.040 3.040 3.090 3.030 3.120 42,000 3.0457 -2.56%
2014-07-17 0 3.120 3.080 3.150 3.000 3.120 140,000 422,980 3.0213 3.120 3.080 3.150 3.000 3.120 140,000 3.0213 0.65%
2014-07-16 0 3.100 3.060 3.100 3.020 3.120 34,000 104,960 3.0871 3.100 3.060 3.100 3.020 3.120 34,000 3.0871 1.97%
2014-07-15 0 3.040 3.010 3.040 3.010 3.100 152,000 462,960 3.0458 3.040 3.010 3.040 3.010 3.100 152,000 3.0458 -1.30%
2014-07-14 0 3.080 3.080 3.200 3.050 3.120 38,000 117,660 3.0963 3.080 3.080 3.200 3.050 3.120 38,000 3.0963 0.33%
2014-07-11 0 3.070 3.060 3.100 3.020 3.100 32,000 98,440 3.0763 3.070 3.060 3.100 3.020 3.100 32,000 3.0763 0.99%
2014-07-10 0 3.040 3.040 3.100 3.030 3.100 2,444,000 7,573,240 3.0987 3.040 3.040 3.100 3.030 3.100 2,444,000 3.0987 -1.30%
2014-07-09 0 3.080 3.080 3.150 3.020 3.070 82,000 249,700 3.0451 3.080 3.080 3.150 3.020 3.070 82,000 3.0451 -0.65%
2014-07-08 0 3.100 3.060 3.100 3.000 3.100 42,000 128,080 3.0495 3.100 3.060 3.100 3.000 3.100 42,000 3.0495 0.65%
2014-07-07 0 3.080 3.080 3.150 2.950 3.100 260,000 792,780 3.0492 3.080 3.080 3.150 2.950 3.100 260,000 3.0492 0.65%
2014-07-04 0 3.060 3.060 3.120 3.030 3.100 48,000 147,360 3.0700 3.060 3.060 3.120 3.030 3.100 48,000 3.0700 -0.33%
2014-07-03 0 3.070 3.060 3.150 3.040 3.100 52,000 159,620 3.0696 3.070 3.060 3.150 3.040 3.100 52,000 3.0696 0.99%
2014-07-02 0 3.040 3.010 3.040 3.000 3.040 124,000 374,620 3.0211 3.040 3.010 3.040 3.000 3.040 124,000 3.0211 0.33%
2014-06-30 0 3.030 3.020 3.100 3.030 3.060 26,000 79,140 3.0438 3.030 3.020 3.100 3.030 3.060 26,000 3.0438 1.00%
2014-06-27 0 3.000 3.000 3.030 3.000 3.030 50,000 150,840 3.0168 3.000 3.000 3.030 3.000 3.030 50,000 3.0168 -0.99%
2014-06-26 0 3.030 3.000 3.030 2.950 3.030 62,000 186,100 3.0016 3.030 3.000 3.030 2.950 3.030 62,000 3.0016 -3.50%
2014-06-25 0 3.140 3.030 3.180 3.100 3.140 44,000 136,480 3.1018 3.140 3.030 3.180 3.100 3.140 44,000 3.1018 4.67%
2014-06-24 0 3.000 3.000 3.210 3.000 3.050 80,000 242,880 3.0360 3.000 3.000 3.210 3.000 3.050 80,000 3.0360 -1.64%
2014-06-23 0 3.050 3.050 3.180 3.050 3.200 34,000 104,120 3.0624 3.050 3.050 3.180 3.050 3.200 34,000 3.0624 -3.17%
2014-06-20 0 3.150 3.150 3.170 3.150 3.150 32,000 100,800 3.1500 3.150 3.150 3.170 3.150 3.150 32,000 3.1500 0.64%
2014-06-19 0 3.130 3.130 3.200 3.120 3.200 110,000 349,960 3.1815 3.130 3.130 3.200 3.120 3.200 110,000 3.1815 0.32%
2014-06-18 0 3.120 3.090 3.120 3.080 3.130 86,000 267,800 3.1140 3.120 3.090 3.120 3.080 3.130 86,000 3.1140 2.30%
2014-06-17 0 3.050 3.010 3.050 3.000 3.090 291,669 890,740 3.0539 3.050 3.010 3.050 3.000 3.090 291,669 3.0539 -1.61%
2014-06-16 0 3.100 3.100 3.200 2.910 3.080 102,000 308,140 3.0210 3.100 3.100 3.200 2.910 3.080 102,000 3.0210 -3.73%
2014-06-13 0 3.220 3.220 3.230 3.200 3.220 28,000 89,700 3.2036 3.220 3.220 3.230 3.200 3.220 28,000 3.2036 1.90%
2014-06-12 0 3.160 3.100 3.270 3.160 3.160 20,000 63,200 3.1600 3.160 3.100 3.270 3.160 3.160 20,000 3.1600 1.61%
2014-06-11 0 3.110 3.110 3.200 3.100 3.150 40,000 124,960 3.1240 3.110 3.110 3.200 3.100 3.150 40,000 3.1240 0.00%
2014-06-10 0 3.110 3.110 3.200 3.100 3.280 50,000 157,920 3.1584 3.110 3.110 3.200 3.100 3.280 50,000 3.1584 -1.27%
2014-06-09 0 3.150 3.140 3.190 3.150 3.200 34,000 107,420 3.1594 3.150 3.140 3.190 3.150 3.200 34,000 3.1594 0.64%
2014-06-06 0 3.130 3.130 3.160 3.130 3.150 6,000 18,860 3.1433 3.130 3.130 3.160 3.130 3.150 6,000 3.1433 0.97%
2014-06-05 0 3.100 3.100 3.140 3.100 3.180 50,000 157,720 3.1544 3.100 3.100 3.140 3.100 3.180 50,000 3.1544 0.00%
2014-06-04 0 3.100 3.100 3.160 3.080 3.150 46,000 142,480 3.0974 3.100 3.100 3.160 3.080 3.150 46,000 3.0974 -0.32%
2014-06-03 0 3.110 3.110 3.190 3.080 3.160 46,000 144,100 3.1326 3.110 3.110 3.190 3.080 3.160 46,000 3.1326 0.00%
2014-05-30 0 3.110 3.100 3.120 2.910 3.110 36,000 110,500 3.0694 3.110 3.100 3.120 2.910 3.110 36,000 3.0694 0.32%
2014-05-29 0 3.100 3.090 3.110 3.090 3.120 14,000 43,500 3.1071 3.100 3.090 3.110 3.090 3.120 14,000 3.1071 -0.64%
2014-05-28 0 3.120 3.100 3.120 3.100 3.120 60,000 186,580 3.1097 3.120 3.100 3.120 3.100 3.120 60,000 3.1097 0.32%
2014-05-27 0 3.110 3.110 3.160 3.100 3.180 86,000 268,780 3.1253 3.110 3.110 3.160 3.100 3.180 86,000 3.1253 0.32%
2014-05-26 0 3.100 3.100 3.230 3.090 3.150 124,000 387,140 3.1221 3.100 3.100 3.230 3.090 3.150 124,000 3.1221 1.31%
2014-05-23 0 3.060 3.050 3.130 2.910 3.150 132,000 410,240 3.1079 3.060 3.050 3.130 2.910 3.150 132,000 3.1079 -1.92%
2014-05-22 0 3.120 3.120 3.140 3.100 3.240 216,000 684,760 3.1702 3.120 3.120 3.140 3.100 3.240 216,000 3.1702 0.32%
2014-05-21 0 3.110 3.110 3.140 3.030 3.200 194,000 608,160 3.1348 3.110 3.110 3.140 3.030 3.200 194,000 3.1348 -7.72%
2014-05-20 0 3.370 3.340 3.370 3.210 3.550 66,145 229,511 3.4698 3.370 3.340 3.370 3.210 3.550 66,145 3.4698 -5.87%
2014-05-19 0 3.580 3.500 3.600 3.000 3.690 30,000 106,920 3.5640 3.580 3.500 3.600 3.000 3.690 30,000 3.5640 0.56%
2014-05-16 0 3.560 3.550 3.580 3.560 3.680 250,000 898,940 3.5958 3.560 3.550 3.580 3.560 3.680 250,000 3.5958 -1.93%
2014-05-15 0 3.630 3.620 3.650 3.620 3.800 214,000 791,740 3.6997 3.630 3.620 3.650 3.620 3.800 214,000 3.6997 -0.82%
2014-05-14 0 3.660 3.650 3.660 3.580 3.690 10,000 36,520 3.6520 3.660 3.650 3.660 3.580 3.690 10,000 3.6520 1.10%
2014-05-13 0 3.620 3.610 3.700 3.600 3.710 162,000 597,800 3.6901 3.620 3.610 3.700 3.600 3.710 162,000 3.6901 -0.82%
2014-05-12 0 3.650 3.650 3.760 3.650 3.700 36,000 132,140 3.6706 3.650 3.650 3.760 3.650 3.700 36,000 3.6706 0.00%
2014-05-09 0 3.650 3.650 3.690 3.600 3.710 72,000 262,480 3.6456 3.650 3.650 3.690 3.600 3.710 72,000 3.6456 1.39%
2014-05-08 0 3.600 3.600 3.690 3.600 3.710 94,000 343,540 3.6547 3.600 3.600 3.690 3.600 3.710 94,000 3.6547 -3.74%
2014-05-07 0 3.740 3.720 3.750 3.600 3.770 84,000 310,890 3.7011 3.740 3.720 3.750 3.600 3.770 84,000 3.7011 1.91%
2014-05-05 0 3.670 3.650 3.670 3.670 3.800 150,000 557,540 3.7169 3.670 3.650 3.670 3.670 3.800 150,000 3.7169 -3.17%
2014-05-02 0 3.790 3.760 3.790 3.740 3.810 156,048 589,319 3.7765 3.790 3.760 3.790 3.740 3.810 156,048 3.7765 -0.26%
2014-04-30 0 3.800 3.790 3.840 3.780 3.850 104,000 397,540 3.8225 3.800 3.790 3.840 3.780 3.850 104,000 3.8225 1.06%
2014-04-29 0 3.760 3.800 3.810 3.700 3.850 530,000 2,009,600 3.7917 3.760 3.800 3.810 3.700 3.850 530,000 3.7917 -2.34%
2014-04-28 0 3.850 3.840 3.880 3.830 3.970 168,000 652,040 3.8812 3.850 3.840 3.880 3.830 3.970 168,000 3.8812 0.79%
2014-04-25 0 3.820 3.800 3.880 3.800 4.070 2,282,000 8,904,700 3.9021 3.820 3.800 3.880 3.800 4.070 2,282,000 3.9021 -5.21%
2014-04-24 0 4.030 4.020 4.030 3.960 4.050 932,000 3,729,180 4.0013 4.030 4.020 4.030 3.960 4.050 932,000 4.0013 1.00%
2014-04-23 0 3.990 3.960 3.990 3.880 4.050 924,000 3,658,100 3.9590 3.990 3.960 3.990 3.880 4.050 924,000 3.9590 -0.75%
2014-04-22 0 4.020 3.960 4.050 3.960 4.050 62,000 249,000 4.0161 4.020 3.960 4.050 3.960 4.050 62,000 4.0161 2.55%
2014-04-17 0 3.920 3.920 3.980 3.860 4.180 692,000 2,744,280 3.9657 3.920 3.920 3.980 3.860 4.180 692,000 3.9657 1.03%
2014-04-16 0 3.880 3.870 3.890 3.850 4.000 1,054,000 4,102,140 3.8920 3.880 3.870 3.890 3.850 4.000 1,054,000 3.8920 -2.76%
2014-04-15 0 3.990 3.990 4.040 3.960 4.100 688,000 2,744,440 3.9890 3.990 3.990 4.040 3.960 4.100 688,000 3.9890 -2.44%
2014-04-14 0 4.090 4.080 4.100 4.020 4.160 1,296,000 5,319,960 4.1049 4.090 4.080 4.100 4.020 4.160 1,296,000 4.1049 1.24%
2014-04-11 0 4.040 4.010 4.040 3.760 4.120 1,188,097 4,650,765 3.9145 4.040 4.010 4.040 3.760 4.120 1,188,097 3.9145 -1.46%
2014-04-10 0 4.100 4.080 4.120 4.060 4.320 836,000 3,481,620 4.1646 4.100 4.080 4.120 4.060 4.320 836,000 4.1646 -3.30%
2014-04-09 0 4.240 4.210 4.240 4.100 4.420 3,719,048 15,791,658 4.2462 4.240 4.210 4.240 4.100 4.420 3,719,048 4.2462 -5.15%
2014-04-08 0 4.470 4.450 4.480 4.050 4.600 4,305,000 18,775,950 4.3614 4.470 4.450 4.480 4.050 4.600 4,305,000 4.3614 9.02%
2014-04-07 0 4.100 4.080 4.100 3.850 4.100 4,470,000 18,059,120 4.0401 4.100 4.080 4.100 3.850 4.100 4,470,000 4.0401 4.86%
2014-04-04 0 3.910 3.850 3.910 3.580 4.170 25,371,868 94,191,138 3.7124 3.910 3.850 3.910 3.580 4.170 25,371,868 3.7124 8.61%
2014-04-03 0 3.600 3.540 3.600 3.280 3.620 1,444,000 5,000,660 3.4631 3.600 3.540 3.600 3.280 3.620 1,444,000 3.4631 9.09%
2014-04-02 0 3.300 3.300 3.310 3.100 3.300 1,154,000 3,702,580 3.2085 3.300 3.300 3.310 3.100 3.300 1,154,000 3.2085 5.77%
2014-04-01 0 3.120 3.100 3.120 3.070 3.130 718,000 2,228,200 3.1033 3.120 3.100 3.120 3.070 3.130 718,000 3.1033 0.97%
2014-03-31 0 3.090 3.080 3.090 2.980 3.100 574,000 1,753,040 3.0541 3.090 3.080 3.090 2.980 3.100 574,000 3.0541 1.31%
2014-03-28 0 3.050 3.000 3.050 3.040 3.100 428,000 1,313,400 3.0687 3.050 3.000 3.050 3.040 3.100 428,000 3.0687 0.00%
2014-03-27 0 3.050 2.980 3.050 2.900 3.110 1,482,000 4,490,920 3.0303 3.050 2.980 3.050 2.900 3.110 1,482,000 3.0303 4.81%
2014-03-26 0 2.910 2.910 2.930 2.860 2.940 586,000 1,704,620 2.9089 2.910 2.910 2.930 2.860 2.940 586,000 2.9089 2.46%
2014-03-25 0 2.840 2.830 2.840 2.780 2.910 536,000 1,509,880 2.8169 2.840 2.830 2.840 2.780 2.910 536,000 2.8169 -0.35%
2014-03-24 0 2.850 2.850 2.890 2.780 2.890 298,439 848,096 2.8418 2.850 2.850 2.890 2.780 2.890 298,439 2.8418 0.00%
2014-03-21 0 2.850 2.850 2.890 2.720 2.900 820,086 2,278,134 2.7779 2.850 2.850 2.890 2.720 2.900 820,086 2.7779 1.79%
2014-03-20 0 2.800 2.720 2.800 2.660 2.850 484,000 1,340,120 2.7688 2.800 2.720 2.800 2.660 2.850 484,000 2.7688 -0.36%
2014-03-19 0 2.810 2.660 2.800 2.670 2.810 890,000 2,423,760 2.7233 2.810 2.660 2.800 2.670 2.810 890,000 2.7233 -0.71%
2014-03-18 0 2.830 2.810 2.840 2.800 2.830 72,024 202,806 2.8158 2.830 2.810 2.840 2.800 2.830 72,024 2.8158 0.35%
2014-03-17 0 2.820 2.800 2.820 2.790 2.910 80,000 226,240 2.8280 2.820 2.800 2.820 2.790 2.910 80,000 2.8280 -0.35%
2014-03-14 0 2.830 2.830 2.840 2.820 2.870 66,000 186,860 2.8312 2.830 2.830 2.840 2.820 2.870 66,000 2.8312 -2.41%
2014-03-13 0 2.900 2.820 2.900 2.850 2.910 34,000 97,360 2.8635 2.900 2.820 2.900 2.850 2.910 34,000 2.8635 0.69%
2014-03-12 0 2.880 2.810 2.880 2.730 2.900 400,000 1,141,300 2.8533 2.880 2.810 2.880 2.730 2.900 400,000 2.8533 -1.37%
2014-03-11 0 2.920 2.880 2.920 2.840 2.930 38,000 109,820 2.8900 2.920 2.880 2.920 2.840 2.930 38,000 2.8900 0.69%
2014-03-10 0 2.900 2.900 2.970 2.810 3.000 738,000 2,155,100 2.9202 2.900 2.900 2.970 2.810 3.000 738,000 2.9202 -4.29%
2014-03-07 0 3.030 2.960 3.040 2.970 3.110 180,000 541,340 3.0074 3.030 2.960 3.040 2.970 3.110 180,000 3.0074 0.00%
2014-03-06 0 3.030 2.970 3.030 2.970 3.040 440,000 1,326,120 3.0139 3.030 2.970 3.030 2.970 3.040 440,000 3.0139 0.33%
2014-03-05 0 3.020 3.010 3.030 2.950 3.090 370,000 1,116,880 3.0186 3.020 3.010 3.030 2.950 3.090 370,000 3.0186 1.00%
2014-03-04 0 2.990 3.000 3.010 2.940 3.010 310,000 920,940 2.9708 2.990 3.000 3.010 2.940 3.010 310,000 2.9708 -0.66%
2014-03-03 0 3.010 3.010 3.020 2.940 3.080 344,000 1,034,220 3.0065 3.010 3.010 3.020 2.940 3.080 344,000 3.0065 2.38%
2014-02-28 0 2.940 2.950 3.050 2.890 3.100 2,789,389 8,274,763 2.9665 2.940 2.950 3.050 2.890 3.100 2,789,389 2.9665 -6.67%
2014-02-27 0 3.150 3.150 3.180 2.950 3.180 880,000 2,671,160 3.0354 3.150 3.150 3.180 2.950 3.180 880,000 3.0354 0.00%
2014-02-26 0 3.150 3.080 3.160 3.060 3.150 358,000 1,108,420 3.0961 3.150 3.080 3.160 3.060 3.150 358,000 3.0961 -0.32%
2014-02-25 0 3.160 3.160 3.240 3.100 3.320 358,000 1,129,860 3.1560 3.160 3.160 3.240 3.100 3.320 358,000 3.1560 -0.94%
2014-02-24 0 3.190 3.180 3.200 3.200 3.300 218,000 705,800 3.2376 3.190 3.180 3.200 3.200 3.300 218,000 3.2376 -0.31%
2014-02-21 0 3.200 3.180 3.200 3.160 3.300 452,364 1,466,464 3.2418 3.200 3.180 3.200 3.160 3.300 452,364 3.2418 0.00%
2014-02-20 0 3.200 3.130 3.200 3.200 3.260 136,000 439,500 3.2316 3.200 3.130 3.200 3.200 3.260 136,000 3.2316 0.00%
2014-02-19 0 3.200 3.170 3.200 3.140 3.280 514,000 1,637,440 3.1857 3.200 3.170 3.200 3.140 3.280 514,000 3.1857 0.00%
2014-02-18 0 3.200 3.200 3.280 3.130 3.450 542,000 1,779,640 3.2835 3.200 3.200 3.280 3.130 3.450 542,000 3.2835 -7.25%
2014-02-17 0 3.450 3.400 3.480 3.400 3.540 358,000 1,237,180 3.4558 3.450 3.400 3.480 3.400 3.540 358,000 3.4558 -3.90%
2014-02-14 0 3.590 3.540 3.600 3.480 3.600 418,000 1,465,420 3.5058 3.590 3.540 3.600 3.480 3.600 418,000 3.5058 1.41%
2014-02-13 0 3.540 3.540 3.550 3.500 3.650 448,000 1,597,760 3.5664 3.540 3.540 3.550 3.500 3.650 448,000 3.5664 -1.39%
2014-02-12 0 3.590 3.490 3.590 3.430 3.660 564,000 1,961,260 3.4774 3.590 3.490 3.590 3.430 3.660 564,000 3.4774 2.87%
2014-02-11 0 3.490 3.480 3.500 3.360 3.620 558,000 1,957,200 3.5075 3.490 3.480 3.500 3.360 3.620 558,000 3.5075 -3.59%
2014-02-10 0 3.620 3.620 3.630 3.580 3.650 152,000 549,880 3.6176 3.620 3.620 3.630 3.580 3.650 152,000 3.6176 0.00%
2014-02-07 0 3.620 3.620 3.670 3.590 3.660 66,000 239,200 3.6242 3.620 3.620 3.670 3.590 3.660 66,000 3.6242 0.00%
2014-02-06 0 3.620 3.620 3.680 3.580 3.630 192,000 692,120 3.6048 3.620 3.620 3.680 3.580 3.630 192,000 3.6048 -1.90%
2014-02-05 0 3.690 3.620 3.690 3.620 3.690 8,000 29,380 3.6725 3.690 3.620 3.690 3.620 3.690 8,000 3.6725 0.82%
2014-02-04 0 3.660 3.660 3.700 3.580 3.660 38,000 137,760 3.6253 3.660 3.660 3.700 3.580 3.660 38,000 3.6253 -1.08%
2014-01-30 0 3.700 3.660 3.700 3.590 3.700 24,000 86,680 3.6117 3.700 3.660 3.700 3.590 3.700 24,000 3.6117 0.54%
2014-01-29 0 3.680 3.620 3.680 3.620 3.690 26,000 95,020 3.6546 3.680 3.620 3.680 3.620 3.690 26,000 3.6546 -0.27%
2014-01-28 0 3.690 3.690 3.700 3.650 3.680 72,000 263,160 3.6550 3.690 3.690 3.700 3.650 3.680 72,000 3.6550 1.10%
2014-01-27 0 3.650 3.550 3.650 3.550 3.650 504,000 1,821,100 3.6133 3.650 3.550 3.650 3.550 3.650 504,000 3.6133 -0.82%
2014-01-24 0 3.680 3.680 3.700 3.640 3.700 222,000 812,640 3.6605 3.680 3.680 3.700 3.640 3.700 222,000 3.6605 -0.27%
2014-01-23 0 3.690 3.660 3.700 3.650 3.700 240,000 882,300 3.6763 3.690 3.660 3.700 3.650 3.700 240,000 3.6763 0.00%
2014-01-22 0 3.690 3.660 3.690 3.650 3.700 526,000 1,926,180 3.6619 3.690 3.660 3.690 3.650 3.700 526,000 3.6619 0.00%
2014-01-21 0 3.690 3.680 3.700 3.640 3.700 1,280,048 4,695,593 3.6683 3.690 3.680 3.700 3.640 3.700 1,280,048 3.6683 -0.27%
2014-01-20 0 3.700 3.700 3.750 3.640 3.750 516,000 1,902,120 3.6863 3.700 3.700 3.750 3.640 3.750 516,000 3.6863 -0.80%
2014-01-17 0 3.730 3.720 3.730 3.640 3.730 958,000 3,529,640 3.6844 3.730 3.720 3.730 3.640 3.730 958,000 3.6844 0.81%
2014-01-16 0 3.700 3.680 3.700 3.620 3.700 1,360,000 4,975,700 3.6586 3.700 3.680 3.700 3.620 3.700 1,360,000 3.6586 0.54%
2014-01-15 0 3.680 3.680 3.700 3.650 3.700 1,088,000 3,999,380 3.6759 3.680 3.680 3.700 3.650 3.700 1,088,000 3.6759 0.55%
2014-01-14 0 3.660 3.630 3.670 3.620 3.660 288,000 1,048,780 3.6416 3.660 3.630 3.670 3.620 3.660 288,000 3.6416 1.10%
2014-01-13 0 3.620 3.610 3.650 3.610 3.750 452,000 1,657,300 3.6666 3.620 3.610 3.650 3.610 3.750 452,000 3.6666 -2.16%
2014-01-10 0 3.700 3.680 3.700 3.650 3.890 2,258,000 8,470,680 3.7514 3.700 3.680 3.700 3.650 3.890 2,258,000 3.7514 -1.60%
2014-01-09 0 3.760 3.760 3.770 3.500 3.780 5,958,000 21,752,560 3.6510 3.760 3.760 3.770 3.500 3.780 5,958,000 3.6510 8.99%
2014-01-08 0 3.450 3.430 3.450 2.960 3.450 2,024,364 6,497,893 3.2098 3.450 3.430 3.450 2.960 3.450 2,024,364 3.2098 16.95%
2014-01-07 0 2.950 2.930 2.950 2.900 2.960 316,000 927,020 2.9336 2.950 2.930 2.950 2.900 2.960 316,000 2.9336 2.43%
2014-01-06 0 2.880 2.880 2.930 2.840 2.930 1,184,000 3,450,660 2.9144 2.880 2.880 2.930 2.840 2.930 1,184,000 2.9144 2.86%
2014-01-03 0 2.800 2.760 2.800 2.780 2.860 26,766 75,321 2.8141 2.800 2.760 2.800 2.780 2.860 26,766 2.8141 -2.10%
2014-01-02 0 2.860 2.800 2.860 2.820 2.860 316,000 892,800 2.8253 2.860 2.800 2.860 2.820 2.860 316,000 2.8253 -0.35%
2013-12-31 0 2.870 2.860 2.870 2.810 2.870 42,000 118,740 2.8271 2.870 2.860 2.870 2.810 2.870 42,000 2.8271 1.41%
2013-12-30 0 2.830 2.830 2.880 2.600 2.830 62,000 173,260 2.7945 2.830 2.830 2.880 2.600 2.830 62,000 2.7945 0.00%
2013-12-27 0 2.830 2.800 2.830 2.800 2.840 210,000 589,580 2.8075 2.830 2.800 2.830 2.800 2.840 210,000 2.8075 1.07%
2013-12-24 0 2.800 2.840 2.870 2.800 2.820 38,000 106,760 2.8095 2.800 2.840 2.870 2.800 2.820 38,000 2.8095 -1.41%
2013-12-23 0 2.840 2.820 2.870 2.800 2.860 64,000 180,480 2.8200 2.840 2.820 2.870 2.800 2.860 64,000 2.8200 -0.70%
2013-12-20 0 2.860 2.860 2.880 2.820 2.860 26,000 73,840 2.8400 2.860 2.860 2.880 2.820 2.860 26,000 2.8400 -1.38%
2013-12-19 0 2.900 2.900 2.940 2.820 2.860 8,000 22,720 2.8400 2.900 2.900 2.940 2.820 2.860 8,000 2.8400 1.75%
2013-12-18 0 2.850 2.850 2.940 2.790 2.820 332,243 930,325 2.8001 2.850 2.850 2.940 2.790 2.820 332,243 2.8001 1.06%
2013-12-17 0 2.820 2.810 2.820 2.800 2.860 64,000 180,720 2.8238 2.820 2.810 2.820 2.800 2.860 64,000 2.8238 -0.70%
2013-12-16 0 2.840 2.830 2.840 2.800 2.840 302,000 850,200 2.8152 2.840 2.830 2.840 2.800 2.840 302,000 2.8152 0.00%
2013-12-13 0 2.840 2.820 2.840 2.840 2.860 8,000 22,760 2.8450 2.840 2.820 2.840 2.840 2.860 8,000 2.8450 -1.39%
2013-12-12 0 2.880 2.810 2.880 2.820 2.890 536,000 1,521,260 2.8382 2.880 2.810 2.880 2.820 2.890 536,000 2.8382 0.35%
2013-12-11 0 2.870 2.870 2.880 2.860 2.870 62,000 177,620 2.8648 2.870 2.870 2.880 2.860 2.870 62,000 2.8648 -0.35%
2013-12-10 0 2.880 2.840 2.880 2.860 2.900 124,000 357,580 2.8837 2.880 2.840 2.880 2.860 2.900 124,000 2.8837 0.35%
2013-12-09 0 2.870 2.840 2.870 2.850 2.870 184,000 526,860 2.8634 2.870 2.840 2.870 2.850 2.870 184,000 2.8634 -0.35%
2013-12-06 0 2.880 2.840 2.880 2.860 2.880 80,000 229,320 2.8665 2.880 2.840 2.880 2.860 2.880 80,000 2.8665 -0.69%
2013-12-05 0 2.900 2.840 2.900 2.840 2.900 116,000 332,360 2.8652 2.900 2.840 2.900 2.840 2.900 116,000 2.8652 0.69%
2013-12-04 0 2.880 2.860 2.890 2.870 2.880 68,000 195,540 2.8756 2.880 2.860 2.890 2.870 2.880 68,000 2.8756 0.00%
2013-12-03 0 2.880 2.840 2.880 2.860 2.880 92,000 263,760 2.8670 2.880 2.840 2.880 2.860 2.880 92,000 2.8670 0.00%
2013-12-02 0 2.880 2.840 2.880 2.840 2.900 178,000 509,060 2.8599 2.880 2.840 2.880 2.840 2.900 178,000 2.8599 -0.69%
2013-11-29 0 2.900 2.860 2.900 2.880 2.900 46,000 132,520 2.8809 2.900 2.860 2.900 2.880 2.900 46,000 2.8809 0.00%
2013-11-28 0 2.900 2.880 2.900 2.850 2.900 100,194 287,943 2.8739 2.900 2.880 2.900 2.850 2.900 100,194 2.8739 -0.68%
2013-11-27 0 2.920 2.900 2.930 2.900 2.940 52,024 152,508 2.9315 2.920 2.900 2.930 2.900 2.940 52,024 2.9315 -1.02%
2013-11-26 0 2.950 2.950 2.960 2.840 2.950 170,000 489,940 2.8820 2.950 2.950 2.960 2.840 2.950 170,000 2.8820 1.72%
2013-11-25 0 2.900 2.880 2.900 2.880 2.970 34,023 98,785 2.9035 2.900 2.880 2.900 2.880 2.970 34,023 2.9035 0.00%
2013-11-22 0 2.900 2.820 2.950 2.830 2.900 48,000 136,800 2.8500 2.900 2.820 2.950 2.830 2.900 48,000 2.8500 1.75%
2013-11-21 0 2.850 2.800 2.850 2.800 2.850 1,260,000 3,586,160 2.8462 2.850 2.800 2.850 2.800 2.850 1,260,000 2.8462 0.00%
2013-11-20 0 2.850 2.850 2.880 2.830 2.850 192,000 545,080 2.8390 2.850 2.850 2.880 2.830 2.850 192,000 2.8390 -0.35%
2013-11-19 0 2.860 2.820 2.860 2.860 2.880 22,000 63,140 2.8700 2.860 2.820 2.860 2.860 2.880 22,000 2.8700 -1.38%
2013-11-18 0 2.900 2.780 2.900 2.860 2.900 1,330,000 3,850,340 2.8950 2.900 2.780 2.900 2.860 2.900 1,330,000 2.8950 -0.68%
2013-11-15 0 2.920 2.900 2.950 2.920 2.920 12,000 35,040 2.9200 2.920 2.900 2.950 2.920 2.920 12,000 2.9200 0.00%
2013-11-14 0 2.920 2.880 2.920 2.880 2.920 76,000 220,400 2.9000 2.920 2.880 2.920 2.880 2.920 76,000 2.9000 0.00%
2013-11-13 0 2.920 2.920 2.930 2.890 2.900 50,000 144,900 2.8980 2.920 2.920 2.930 2.890 2.900 50,000 2.8980 -0.68%
2013-11-12 0 2.940 2.900 2.940 2.900 2.940 80,000 234,200 2.9275 2.940 2.900 2.940 2.900 2.940 80,000 2.9275 0.34%
2013-11-11 0 2.930 2.930 2.940 2.880 2.910 38,000 110,100 2.8974 2.930 2.930 2.940 2.880 2.910 38,000 2.8974 0.34%
2013-11-08 0 2.920 2.900 2.920 2.940 2.950 22,000 64,880 2.9491 2.920 2.900 2.920 2.940 2.950 22,000 2.9491 -1.02%
2013-11-07 0 2.950 2.900 2.950 2.900 2.950 84,000 245,900 2.9274 2.950 2.900 2.950 2.900 2.950 84,000 2.9274 0.00%
2013-11-06 0 2.950 2.900 2.950 2.900 2.950 40,000 117,500 2.9375 2.950 2.900 2.950 2.900 2.950 40,000 2.9375 0.00%
2013-11-05 0 2.950 2.900 2.950 2.860 2.950 72,509 209,944 2.8954 2.950 2.900 2.950 2.860 2.950 72,509 2.8954 0.00%
2013-11-04 0 2.950 2.880 2.950 2.900 2.950 50,000 146,400 2.9280 2.950 2.880 2.950 2.900 2.950 50,000 2.9280 0.00%
2013-11-01 0 2.950 2.910 2.950 2.950 2.950 30,000 88,500 2.9500 2.950 2.910 2.950 2.950 2.950 30,000 2.9500 0.00%
2013-10-31 0 2.950 2.950 2.960 2.860 2.920 510,000 1,481,060 2.9040 2.950 2.950 2.960 2.860 2.920 510,000 2.9040 -0.67%
2013-10-30 0 2.970 2.900 2.970 2.900 2.970 398,000 1,175,440 2.9534 2.970 2.900 2.970 2.900 2.970 398,000 2.9534 0.68%
2013-10-29 0 2.950 2.910 2.960 2.910 2.950 138,000 403,880 2.9267 2.950 2.910 2.960 2.910 2.950 138,000 2.9267 -0.67%
2013-10-28 0 2.970 2.900 2.980 2.910 2.970 234,000 683,760 2.9221 2.970 2.900 2.980 2.910 2.970 234,000 2.9221 0.00%
2013-10-25 0 2.970 2.940 2.970 2.970 2.970 50,000 148,500 2.9700 2.970 2.940 2.970 2.970 2.970 50,000 2.9700 0.00%
2013-10-24 0 2.970 2.940 2.970 2.970 2.970 50,000 148,500 2.9700 2.970 2.940 2.970 2.970 2.970 50,000 2.9700 0.00%
2013-10-23 0 2.970 2.940 2.970 2.970 2.980 20,000 59,420 2.9710 2.970 2.940 2.970 2.970 2.980 20,000 2.9710 0.00%
2013-10-22 0 2.970 2.940 2.970 2.980 2.980 52,000 154,960 2.9800 2.970 2.940 2.970 2.980 2.980 52,000 2.9800 -0.34%
2013-10-21 0 2.980 2.940 2.980 2.980 2.980 60,098 179,083 2.9798 2.980 2.940 2.980 2.980 2.980 60,098 2.9798 0.00%
2013-10-18 0 2.980 2.930 2.980 2.980 2.980 50,000 149,000 2.9800 2.980 2.930 2.980 2.980 2.980 50,000 2.9800 0.34%
2013-10-17 0 2.970 2.940 2.980 2.930 2.970 4,000 11,800 2.9500 2.970 2.940 2.980 2.930 2.970 4,000 2.9500 -0.34%
2013-10-16 0 2.980 2.940 2.980 2.980 2.980 68,000 202,640 2.9800 2.980 2.940 2.980 2.980 2.980 68,000 2.9800 0.00%
2013-10-15 0 2.980 2.950 2.980 2.920 2.990 98,000 290,660 2.9659 2.980 2.950 2.980 2.920 2.990 98,000 2.9659 -0.33%
2013-10-11 0 2.990 2.940 3.000 2.980 2.990 60,000 179,100 2.9850 2.990 2.940 3.000 2.980 2.990 60,000 2.9850 0.34%
2013-10-10 0 2.980 2.920 2.990 2.930 2.980 28,169 83,225 2.9545 2.980 2.920 2.990 2.930 2.980 28,169 2.9545 -0.33%
2013-10-09 0 2.990 2.930 2.990 2.990 2.990 50,000 149,500 2.9900 2.990 2.930 2.990 2.990 2.990 50,000 2.9900 0.00%
2013-10-08 0 2.990 2.920 2.990 2.980 2.990 60,000 179,100 2.9850 2.990 2.920 2.990 2.980 2.990 60,000 2.9850 0.34%
2013-10-07 0 2.980 2.920 2.990 2.980 2.980 46,000 137,080 2.9800 2.980 2.920 2.990 2.980 2.980 46,000 2.9800 -0.33%
2013-10-04 0 2.990 2.920 2.990 2.990 2.990 136,000 406,640 2.9900 2.990 2.920 2.990 2.990 2.990 136,000 2.9900 0.34%
2013-10-03 0 2.980 2.980 3.000 2.930 3.000 94,000 279,120 2.9694 2.980 2.980 3.000 2.930 3.000 94,000 2.9694 -0.67%
2013-10-02 0 3.000 2.920 3.000 2.970 3.000 88,000 263,180 2.9907 3.000 2.920 3.000 2.970 3.000 88,000 2.9907 1.01%
2013-09-30 0 2.970 2.900 2.950 2.920 3.000 70,000 205,120 2.9303 2.970 2.900 2.950 2.920 3.000 70,000 2.9303 0.00%
2013-09-27 0 2.970 2.940 2.990 2.900 3.000 1,044,000 3,129,080 2.9972 2.970 2.940 2.990 2.900 3.000 1,044,000 2.9972 0.68%
2013-09-26 0 2.950 2.920 3.000 2.950 2.990 124,000 370,600 2.9887 2.950 2.920 3.000 2.950 2.990 124,000 2.9887 0.00%
2013-09-25 0 2.950 2.950 3.000 2.930 3.000 70,000 208,600 2.9800 2.950 2.950 3.000 2.930 3.000 70,000 2.9800 -1.67%
2013-09-24 0 3.000 2.920 3.000 3.000 3.000 50,000 150,000 3.0000 3.000 2.920 3.000 3.000 3.000 50,000 3.0000 0.33%
2013-09-23 0 2.990 2.990 3.050 2.860 3.000 120,000 352,280 2.9357 2.990 2.990 3.050 2.860 3.000 120,000 2.9357 -0.99%
2013-09-19 0 3.020 2.970 3.050 3.000 3.050 88,000 265,580 3.0180 3.020 2.970 3.050 3.000 3.050 88,000 3.0180 1.68%
2013-09-18 0 2.970 2.950 2.970 2.920 3.000 86,000 255,560 2.9716 2.970 2.950 2.970 2.920 3.000 86,000 2.9716 0.00%
2013-09-17 0 2.970 2.940 2.970 2.970 2.970 6,000 17,820 2.9700 2.970 2.940 2.970 2.970 2.970 6,000 2.9700 1.02%
2013-09-16 0 2.940 2.940 3.000 2.920 2.950 30,048 88,458 2.9439 2.940 2.940 3.000 2.920 2.950 30,048 2.9439 -0.34%
2013-09-13 0 2.950 2.950 3.000 2.920 2.950 64,000 187,760 2.9338 2.950 2.950 3.000 2.920 2.950 64,000 2.9338 -1.67%
2013-09-12 0 3.000 2.940 3.000 2.950 3.000 18,000 53,500 2.9722 3.000 2.940 3.000 2.950 3.000 18,000 2.9722 1.69%
2013-09-11 0 2.950 2.950 3.000 2.930 2.950 50,000 147,140 2.9428 2.950 2.950 3.000 2.930 2.950 50,000 2.9428 -1.67%
2013-09-10 0 3.000 2.950 3.000 3.000 3.000 120,000 360,000 3.0000 3.000 2.950 3.000 3.000 3.000 120,000 3.0000 0.00%
2013-09-09 0 3.000 2.950 3.000 3.000 3.000 154,000 462,000 3.0000 3.000 2.950 3.000 3.000 3.000 154,000 3.0000 0.00%
2013-09-06 0 3.000 2.940 3.000 2.900 3.050 90,000 267,120 2.9680 3.000 2.940 3.000 2.900 3.050 90,000 2.9680 1.69%
2013-09-05 0 2.950 2.900 2.970 2.900 2.950 50,000 146,200 2.9240 2.950 2.900 2.970 2.900 2.950 50,000 2.9240 0.00%
2013-09-04 0 2.950 2.930 3.000 2.920 2.950 62,000 182,260 2.9397 2.950 2.930 3.000 2.920 2.950 62,000 2.9397 -1.67%
2013-09-03 0 3.000 3.030 3.050 3.000 3.050 28,000 85,200 3.0429 3.000 3.030 3.050 3.000 3.050 28,000 3.0429 0.00%
2013-09-02 0 3.000 2.960 3.000 2.920 3.080 70,000 211,560 3.0223 3.000 2.960 3.000 2.920 3.080 70,000 3.0223 -1.64%
2013-08-30 0 3.050 2.930 3.050 3.040 3.050 22,000 67,080 3.0491 3.050 2.930 3.050 3.040 3.050 22,000 3.0491 1.67%
2013-08-29 0 3.000 2.940 3.000 3.000 3.000 26,000 78,000 3.0000 3.000 2.940 3.000 3.000 3.000 26,000 3.0000 2.04%
2013-08-28 0 2.940 2.940 3.000 2.900 3.000 52,000 155,120 2.9831 2.940 2.940 3.000 2.900 3.000 52,000 2.9831 -2.00%
2013-08-27 0 3.000 2.950 3.070 3.000 3.000 33,000 98,880 2.9964 3.000 2.950 3.070 3.000 3.000 33,000 2.9964 0.00%
2013-08-26 0 3.000 2.950 3.000 3.000 3.050 34,000 103,000 3.0294 3.000 2.950 3.000 3.000 3.050 34,000 3.0294 1.69%
2013-08-23 0 2.950 2.900 2.950 2.900 2.950 50,063 146,639 2.9291 2.950 2.900 2.950 2.900 2.950 50,063 2.9291 0.00%
2013-08-22 0 2.950 2.900 2.950 2.930 2.950 40,000 117,380 2.9345 2.950 2.900 2.950 2.930 2.950 40,000 2.9345 0.68%
2013-08-21 0 2.930 2.860 2.930 2.930 2.930 62,000 181,660 2.9300 2.930 2.860 2.930 2.930 2.930 62,000 2.9300 3.53%
2013-08-20 0 2.830 2.830 2.930 2.820 2.900 44,000 125,600 2.8545 2.830 2.830 2.930 2.820 2.900 44,000 2.8545 0.35%
2013-08-19 0 2.820 2.820 2.850 2.750 3.000 4,506,000 12,899,320 2.8627 2.820 2.820 2.850 2.750 3.000 4,506,000 2.8627 -6.00%
2013-08-16 0 3.000 2.960 3.050 2.900 3.000 1,858,000 5,432,360 2.9238 3.000 2.960 3.050 2.900 3.000 1,858,000 2.9238 2.74%
2013-08-15 0 2.920 2.880 2.930 2.900 2.980 838,000 2,448,580 2.9219 2.920 2.880 2.930 2.900 2.980 838,000 2.9219 -2.67%
2013-08-13 0 3.000 2.950 2.990 2.940 3.070 544,000 1,620,060 2.9781 3.000 2.950 2.990 2.940 3.070 544,000 2.9781 -1.64%
2013-08-12 0 3.050 3.030 3.090 3.000 3.090 194,000 595,840 3.0713 3.050 3.030 3.090 3.000 3.090 194,000 3.0713 0.33%
2013-08-09 0 3.040 2.920 3.040 3.000 3.050 40,000 120,700 3.0175 3.040 2.920 3.040 3.000 3.050 40,000 3.0175 0.00%
2013-08-08 0 3.040 2.900 3.040 2.860 3.050 332,000 988,700 2.9780 3.040 2.900 3.040 2.860 3.050 332,000 2.9780 4.11%
2013-08-07 0 2.920 2.920 2.990 2.920 2.940 64,000 187,480 2.9294 2.920 2.920 2.990 2.920 2.940 64,000 2.9294 -0.68%
2013-08-06 0 2.940 2.940 2.990 2.900 2.960 42,000 122,800 2.9238 2.940 2.940 2.990 2.900 2.960 42,000 2.9238 -1.01%
2013-08-05 0 2.970 2.930 2.980 2.930 2.970 32,000 94,080 2.9400 2.970 2.930 2.980 2.930 2.970 32,000 2.9400 -0.34%
2013-08-02 0 2.980 2.920 2.980 2.900 2.990 64,097 190,296 2.9689 2.980 2.920 2.980 2.900 2.990 64,097 2.9689 0.34%
2013-08-01 0 2.970 2.900 2.970 2.900 2.970 16,000 46,880 2.9300 2.970 2.900 2.970 2.900 2.970 16,000 2.9300 -0.34%
2013-07-31 0 2.980 2.980 2.990 2.850 2.980 46,000 134,720 2.9287 2.980 2.980 2.990 2.850 2.980 46,000 2.9287 1.36%
2013-07-30 0 2.940 2.890 2.940 2.950 2.950 30,000 88,500 2.9500 2.940 2.890 2.940 2.950 2.950 30,000 2.9500 0.68%
2013-07-29 0 2.920 2.890 2.930 2.870 2.920 8,000 23,140 2.8925 2.920 2.890 2.930 2.870 2.920 8,000 2.8925 0.00%
2013-07-26 0 2.920 2.880 2.930 2.900 2.920 86,000 249,440 2.9005 2.920 2.880 2.930 2.900 2.920 86,000 2.9005 -0.34%
2013-07-25 0 2.930 2.900 2.930 2.930 2.930 24,000 70,320 2.9300 2.930 2.900 2.930 2.930 2.930 24,000 2.9300 0.00%
2013-07-24 0 2.930 2.880 2.930 2.890 2.930 122,000 355,060 2.9103 2.930 2.880 2.930 2.890 2.930 122,000 2.9103 0.00%
2013-07-23 0 2.930 2.900 2.930 2.930 2.930 32,000 93,760 2.9300 2.930 2.900 2.930 2.930 2.930 32,000 2.9300 0.34%
2013-07-22 0 2.920 2.880 2.950 2.900 2.920 2,890,000 8,381,200 2.9001 2.920 2.880 2.950 2.900 2.920 2,890,000 2.9001 0.69%
2013-07-19 0 2.900 2.860 2.950 2.860 2.910 150,000 432,680 2.8845 2.900 2.860 2.950 2.860 2.910 150,000 2.8845 0.00%
2013-07-18 0 2.900 2.880 2.900 2.870 2.900 56,000 161,340 2.8811 2.900 2.880 2.900 2.870 2.900 56,000 2.8811 -0.34%
2013-07-17 0 2.910 2.890 2.910 2.870 2.930 98,024 283,808 2.8953 2.910 2.890 2.910 2.870 2.930 98,024 2.8953 -0.68%
2013-07-16 0 2.930 2.930 2.940 2.860 2.930 142,000 411,960 2.9011 2.930 2.930 2.940 2.860 2.930 142,000 2.9011 0.69%
2013-07-15 0 2.910 2.910 2.920 2.840 2.910 300,000 861,060 2.8702 2.910 2.910 2.920 2.840 2.910 300,000 2.8702 0.34%
2013-07-12 0 2.900 2.900 2.940 2.820 2.950 486,000 1,394,640 2.8696 2.900 2.900 2.940 2.820 2.950 486,000 2.8696 0.35%
2013-07-11 0 2.890 2.880 2.890 2.820 3.000 1,088,000 3,101,840 2.8510 2.890 2.880 2.890 2.820 3.000 1,088,000 2.8510 -2.03%
2013-07-10 0 2.950 2.950 2.960 2.920 3.000 192,436 572,191 2.9734 2.950 2.950 2.960 2.920 3.000 192,436 2.9734 -1.01%
2013-07-09 0 2.980 2.960 2.980 2.950 3.020 648,000 1,942,600 2.9978 2.980 2.960 2.980 2.950 3.020 648,000 2.9978 -2.61%
2013-07-08 0 3.060 3.050 3.060 3.000 3.070 80,000 242,420 3.0303 3.060 3.050 3.060 3.000 3.070 80,000 3.0303 0.00%
2013-07-05 0 3.060 3.040 3.090 3.000 3.100 53,724 164,300 3.0582 3.060 3.040 3.090 3.000 3.100 53,724 3.0582 -1.29%
2013-07-04 0 3.100 3.060 3.100 3.060 3.100 114,000 349,720 3.0677 3.100 3.060 3.100 3.060 3.100 114,000 3.0677 0.00%
2013-07-03 0 3.100 3.090 3.100 3.060 3.120 264,000 811,780 3.0749 3.100 3.090 3.100 3.060 3.120 264,000 3.0749 -2.52%
2013-07-02 0 3.180 3.170 3.200 2.920 3.200 202,000 630,120 3.1194 3.180 3.170 3.200 2.920 3.200 202,000 3.1194 -0.62%
2013-06-28 0 3.200 3.190 3.200 3.060 3.200 198,000 624,820 3.1557 3.200 3.190 3.200 3.060 3.200 198,000 3.1557 2.24%
2013-06-27 0 3.130 3.100 3.150 3.100 3.150 42,000 130,940 3.1176 3.130 3.100 3.150 3.100 3.150 42,000 3.1176 -0.63%
2013-06-26 0 3.150 3.120 3.150 3.100 3.200 68,000 212,600 3.1265 3.150 3.120 3.150 3.100 3.200 68,000 3.1265 -0.32%
2013-06-25 0 3.160 3.120 3.200 3.160 3.220 48,000 152,860 3.1846 3.160 3.120 3.200 3.160 3.220 48,000 3.1846 -3.36%
2013-06-24 0 3.270 3.200 3.250 3.200 3.390 764,000 2,491,770 3.2615 3.270 3.200 3.250 3.200 3.390 764,000 3.2615 -4.39%
2013-06-21 0 3.420 3.380 3.400 3.320 3.430 196,364 666,386 3.3936 3.420 3.380 3.400 3.320 3.430 196,364 3.3936 -1.16%
2013-06-20 0 3.460 3.430 3.470 3.370 3.460 112,000 381,800 3.4089 3.460 3.430 3.470 3.370 3.460 112,000 3.4089 -0.29%
2013-06-19 0 3.470 3.200 3.460 3.290 3.490 526,000 1,805,600 3.4327 3.470 3.200 3.460 3.290 3.490 526,000 3.4327 -0.57%
2013-06-18 0 3.490 3.440 3.470 3.410 3.490 84,000 289,220 3.4431 3.490 3.440 3.470 3.410 3.490 84,000 3.4431 0.00%
2013-06-17 0 3.490 3.430 3.470 3.380 3.490 220,000 755,340 3.4334 3.490 3.430 3.470 3.380 3.490 220,000 3.4334 -0.29%
2013-06-14 0 3.500 3.470 3.500 3.350 3.560 2,110,048 7,229,505 3.4262 3.500 3.470 3.500 3.350 3.560 2,110,048 3.4262 0.29%
2013-06-13 0 3.490 3.490 3.500 3.350 3.500 468,000 1,601,780 3.4226 3.490 3.490 3.500 3.350 3.500 468,000 3.4226 0.00%
2013-06-11 0 3.490 3.480 3.490 3.480 3.490 26,000 90,580 3.4838 3.490 3.480 3.490 3.480 3.490 26,000 3.4838 0.00%
2013-06-10 0 3.490 3.450 3.520 3.480 3.530 48,000 167,980 3.4996 3.490 3.450 3.520 3.480 3.530 48,000 3.4996 -1.13%
2013-06-07 0 3.530 3.520 3.530 3.460 3.530 778,000 2,721,420 3.4980 3.530 3.520 3.530 3.460 3.530 778,000 3.4980 0.00%
2013-06-06 0 3.530 3.510 3.520 3.480 3.540 240,000 841,940 3.5081 3.530 3.510 3.520 3.480 3.540 240,000 3.5081 -0.28%
2013-06-05 0 3.540 3.530 3.540 3.410 3.570 1,755,500 6,144,525 3.5002 3.540 3.530 3.540 3.410 3.570 1,755,500 3.5002 -0.28%
2013-06-04 0 3.550 3.500 3.530 3.480 3.600 701,500 2,467,554 3.5175 3.550 3.500 3.530 3.480 3.600 701,500 3.5175 0.00%
2013-06-03 0 3.550 3.530 3.550 3.510 3.550 24,000 84,520 3.5217 3.550 3.530 3.550 3.510 3.550 24,000 3.5217 0.57%
2013-05-31 0 3.530 3.530 3.540 3.490 3.560 600,000 2,107,780 3.5130 3.530 3.530 3.540 3.490 3.560 600,000 3.5130 0.00%
2013-05-30 0 3.530 3.500 3.530 3.490 3.530 194,388 682,698 3.5120 3.530 3.500 3.530 3.490 3.530 194,388 3.5120 0.86%
2013-05-29 0 3.500 3.500 3.530 3.490 3.530 258,000 905,260 3.5088 3.500 3.500 3.530 3.490 3.530 258,000 3.5088 -0.85%
2013-05-28 0 3.530 3.530 3.580 3.490 3.550 394,000 1,382,160 3.5080 3.530 3.530 3.580 3.490 3.550 394,000 3.5080 2.32%
2013-05-27 0 3.450 3.380 3.450 3.400 3.580 296,000 1,037,380 3.5047 3.450 3.380 3.450 3.400 3.580 296,000 3.5047 -2.78%
2013-05-24 0 3.570 3.600 3.670 3.500 3.600 1,556,000 5,484,640 3.5248 3.549 3.579 3.648 3.479 3.579 1,565,295 3.5039 0.56%
2013-05-23 0 3.550 3.510 3.550 3.480 3.550 554,000 1,949,340 3.5187 3.529 3.489 3.529 3.459 3.529 557,310 3.4978 -0.56%
2013-05-22 0 3.570 3.520 3.580 3.500 3.580 966,048 3,412,786 3.5327 3.549 3.499 3.559 3.479 3.559 971,819 3.5118 -1.38%
2013-05-21 0 3.620 3.550 3.630 3.500 3.620 730,000 2,587,800 3.5449 3.599 3.529 3.608 3.479 3.599 734,361 3.5239 1.97%
2013-05-20 0 3.550 3.550 3.560 3.500 3.560 322,000 1,133,400 3.5199 3.529 3.529 3.539 3.479 3.539 323,924 3.4990 0.57%
2013-05-16 0 3.530 3.500 3.520 3.470 3.590 315,121 1,109,929 3.5222 3.509 3.479 3.499 3.449 3.569 317,003 3.5013 -1.12%
2013-05-15 0 3.570 3.540 3.570 3.480 3.600 592,048 2,094,767 3.5382 3.549 3.519 3.549 3.459 3.579 595,585 3.5172 -0.28%
2013-05-14 0 3.580 3.550 3.590 3.460 3.590 318,500 1,130,910 3.5507 3.559 3.529 3.569 3.439 3.569 320,403 3.5297 -0.56%
2013-05-13 0 3.600 3.550 3.620 3.550 3.600 162,000 578,400 3.5704 3.579 3.529 3.599 3.529 3.579 162,968 3.5492 -0.28%
2013-05-10 0 3.610 3.600 3.610 3.550 3.620 78,000 280,000 3.5897 3.589 3.579 3.589 3.529 3.599 78,466 3.5684 -0.55%
2013-05-09 0 3.630 3.590 3.630 3.570 3.650 82,363 295,937 3.5931 3.608 3.569 3.608 3.549 3.628 82,855 3.5717 -1.36%
2013-05-08 0 3.680 3.640 3.680 3.530 3.680 170,000 613,120 3.6066 3.658 3.618 3.658 3.509 3.658 171,016 3.5852 1.38%
2013-05-07 0 3.630 3.610 3.630 3.510 3.630 332,000 1,186,180 3.5728 3.608 3.589 3.608 3.489 3.608 333,983 3.5516 0.83%
2013-05-06 0 3.600 3.530 3.610 3.550 3.700 808,000 2,890,320 3.5771 3.579 3.509 3.589 3.529 3.678 812,827 3.5559 -1.10%
2013-05-03 0 3.640 3.590 3.600 3.510 3.640 848,097 3,024,202 3.5659 3.618 3.569 3.579 3.489 3.618 853,163 3.5447 1.39%
2013-05-02 0 3.590 3.590 3.620 3.440 3.630 452,000 1,607,720 3.5569 3.569 3.569 3.599 3.420 3.608 454,700 3.5358 -1.64%
2013-04-30 0 3.650 3.630 3.690 3.600 3.690 294,000 1,071,500 3.6446 3.628 3.608 3.668 3.579 3.668 295,756 3.6229 -0.82%
2013-04-29 0 3.680 3.630 3.690 3.680 3.690 4,000 14,740 3.6850 3.658 3.608 3.668 3.658 3.668 4,024 3.6631 0.00%
2013-04-26 0 3.680 3.630 3.650 3.630 3.690 4,786,000 17,702,900 3.6989 3.658 3.608 3.628 3.608 3.668 4,814,591 3.6769 -0.54%
2013-04-25 0 3.700 3.680 3.700 3.630 3.700 156,000 572,340 3.6688 3.678 3.658 3.678 3.608 3.678 156,932 3.6471 0.00%
2013-04-24 0 3.700 3.650 3.700 3.650 3.700 106,000 389,240 3.6721 3.678 3.628 3.678 3.628 3.678 106,633 3.6503 0.00%
2013-04-23 0 3.700 3.640 3.700 3.700 3.700 8,000 29,900 3.7375 3.678 3.618 3.678 3.678 3.678 8,048 3.7153 0.00%
2013-04-22 0 3.700 3.660 3.700 3.610 3.700 124,000 455,520 3.6735 3.678 3.638 3.678 3.589 3.678 124,741 3.6517 0.00%
2013-04-19 0 3.700 3.700 3.720 3.650 3.820 342,000 1,272,140 3.7197 3.678 3.678 3.698 3.628 3.797 344,043 3.6976 -3.14%
2013-04-18 0 3.820 3.720 3.820 3.660 3.820 400,000 1,516,000 3.7900 3.797 3.698 3.797 3.638 3.797 402,390 3.7675 3.24%
2013-04-17 0 3.700 3.680 3.720 3.700 3.720 132,000 490,280 3.7142 3.678 3.658 3.698 3.678 3.698 132,789 3.6922 -1.60%
2013-04-16 0 3.760 3.730 3.760 3.760 3.810 116,000 437,580 3.7722 3.738 3.708 3.738 3.738 3.787 116,693 3.7498 -1.57%
2013-04-15 0 3.820 3.780 3.820 3.780 3.820 202,000 764,720 3.7857 3.797 3.758 3.797 3.758 3.797 203,207 3.7633 1.33%
2013-04-12 0 3.770 3.750 3.770 3.700 3.800 120,000 447,060 3.7255 3.748 3.728 3.748 3.678 3.777 120,717 3.7034 -0.53%
2013-04-11 0 3.790 3.780 3.790 3.750 3.820 96,000 362,720 3.7783 3.767 3.758 3.767 3.728 3.797 96,573 3.7559 0.00%
2013-04-10 0 3.790 3.760 3.790 3.700 3.810 226,000 848,120 3.7527 3.767 3.738 3.767 3.678 3.787 227,350 3.7305 0.00%
2013-04-09 0 3.790 3.760 3.790 3.700 3.810 278,000 1,050,600 3.7791 3.767 3.738 3.767 3.678 3.787 279,661 3.7567 0.00%
2013-04-08 0 3.790 3.750 3.790 3.650 3.800 162,000 610,300 3.7673 3.767 3.728 3.767 3.628 3.777 162,968 3.7449 -0.26%
2013-04-05 0 3.800 3.750 3.800 3.750 3.800 22,000 82,940 3.7700 3.777 3.728 3.777 3.728 3.777 22,131 3.7476 0.26%
2013-04-03 0 3.790 3.750 3.790 3.790 3.790 34,000 128,860 3.7900 3.767 3.728 3.767 3.767 3.767 34,203 3.7675 1.07%
2013-04-02 0 3.750 3.700 3.750 3.680 3.750 56,000 208,720 3.7271 3.728 3.678 3.728 3.658 3.728 56,335 3.7050 0.00%
2013-03-28 0 3.750 3.750 3.790 3.700 3.750 8,000 29,700 3.7125 3.728 3.728 3.767 3.678 3.728 8,048 3.6905 -0.53%
2013-03-27 0 3.770 3.720 3.770 3.560 3.770 1,416,000 5,120,690 3.6163 3.748 3.698 3.748 3.539 3.748 1,424,459 3.5948 3.86%
2013-03-26 0 3.630 3.600 3.680 3.550 3.720 554,000 2,005,220 3.6195 3.608 3.579 3.658 3.529 3.698 557,310 3.5980 -2.16%
2013-03-25 0 3.710 3.700 3.710 3.600 3.780 1,438,000 5,284,730 3.6751 3.688 3.678 3.688 3.579 3.758 1,446,590 3.6532 -1.07%
2013-03-22 0 3.750 3.690 3.700 3.620 3.750 1,110,000 4,066,100 3.6632 3.728 3.668 3.678 3.599 3.728 1,116,631 3.6414 -1.32%
2013-03-21 0 3.800 3.750 3.800 3.650 3.800 374,000 1,389,860 3.7162 3.777 3.728 3.777 3.628 3.777 376,234 3.6941 0.00%
2013-03-20 0 3.800 3.780 3.800 3.620 3.800 236,000 870,820 3.6899 3.777 3.758 3.777 3.599 3.777 237,410 3.6680 2.70%
2013-03-19 0 3.700 3.630 3.700 3.600 3.700 306,194 1,115,922 3.6445 3.678 3.608 3.678 3.579 3.678 308,023 3.6229 2.21%
2013-03-18 0 3.620 3.600 3.620 3.600 3.780 1,052,085 3,843,533 3.6533 3.599 3.579 3.599 3.579 3.758 1,058,370 3.6316 -3.47%
2013-03-15 0 3.750 3.700 3.750 3.520 3.880 1,345,000 5,099,900 3.7917 3.728 3.678 3.728 3.499 3.857 1,353,035 3.7692 -3.35%
2013-03-14 0 3.880 3.850 3.880 3.880 3.950 198,000 773,720 3.9077 3.857 3.827 3.857 3.857 3.927 199,183 3.8845 0.78%
2013-03-13 0 3.850 3.850 3.900 3.850 3.910 298,000 1,161,480 3.8976 3.827 3.827 3.877 3.827 3.887 299,780 3.8744 -1.28%
2013-03-12 0 3.900 3.900 3.910 3.880 3.910 176,121 686,685 3.8989 3.877 3.877 3.887 3.857 3.887 177,173 3.8758 -0.51%
2013-03-11 0 3.920 3.920 3.950 3.900 3.920 92,000 359,880 3.9117 3.897 3.897 3.927 3.877 3.897 92,550 3.8885 -1.01%
2013-03-08 0 3.960 3.960 4.000 3.870 4.000 72,000 282,760 3.9272 3.936 3.936 3.976 3.847 3.976 72,430 3.9039 -1.00%
2013-03-07 0 4.000 3.900 4.000 4.000 4.000 42,000 168,000 4.0000 3.976 3.877 3.976 3.976 3.976 42,251 3.9762 2.83%
2013-03-06 0 3.890 3.890 3.900 3.800 3.950 102,085 395,269 3.8720 3.867 3.867 3.877 3.777 3.927 102,695 3.8490 -1.52%
2013-03-05 0 3.950 3.920 3.990 3.950 3.990 20,000 79,400 3.9700 3.927 3.897 3.966 3.927 3.966 20,119 3.9464 0.00%
2013-03-04 0 3.950 3.930 4.100 3.900 4.040 522,000 2,058,240 3.9430 3.927 3.907 4.076 3.877 4.016 525,118 3.9196 -2.47%
2013-03-01 0 4.050 4.050 4.080 4.050 4.050 8,000 32,400 4.0500 4.026 4.026 4.056 4.026 4.026 8,048 4.0259 0.25%
2013-02-28 0 4.040 3.990 4.040 4.000 4.040 236,000 947,320 4.0141 4.016 3.966 4.016 3.976 4.016 237,410 3.9902 1.00%
2013-02-27 0 4.000 3.990 4.000 3.960 4.070 326,000 1,306,140 4.0066 3.976 3.966 3.976 3.936 4.046 327,947 3.9828 -0.74%
2013-02-26 0 4.030 4.020 4.040 4.030 4.070 142,000 574,200 4.0437 4.006 3.996 4.016 4.006 4.046 142,848 4.0196 -1.47%
2013-02-25 0 4.090 4.050 4.090 4.080 4.100 124,000 507,880 4.0958 4.066 4.026 4.066 4.056 4.076 124,741 4.0715 -0.49%
2013-02-22 0 4.110 4.100 4.110 4.050 4.110 280,000 1,143,340 4.0834 4.086 4.076 4.086 4.026 4.086 281,673 4.0591 1.48%
2013-02-21 0 4.050 4.020 4.050 4.000 4.050 70,000 281,920 4.0274 4.026 3.996 4.026 3.976 4.026 70,418 4.0035 -0.49%
2013-02-20 0 4.070 4.050 4.070 4.000 4.070 166,000 671,840 4.0472 4.046 4.026 4.046 3.976 4.046 166,992 4.0232 -0.25%
2013-02-19 0 4.080 4.070 4.080 4.070 4.080 62,000 252,840 4.0781 4.056 4.046 4.056 4.046 4.056 62,370 4.0538 0.25%
2013-02-18 0 4.070 4.050 4.080 4.000 4.080 130,121 524,193 4.0285 4.046 4.026 4.056 3.976 4.056 130,898 4.0046 -0.97%
2013-02-15 0 4.110 4.100 4.110 4.080 4.110 40,000 163,820 4.0955 4.086 4.076 4.086 4.056 4.086 40,239 4.0712 0.24%
2013-02-14 0 4.100 4.100 4.140 4.050 4.140 144,000 588,800 4.0889 4.076 4.076 4.115 4.026 4.115 144,860 4.0646 1.23%
2013-02-08 0 4.050 4.030 4.050 4.010 4.050 278,000 1,120,320 4.0299 4.026 4.006 4.026 3.986 4.026 279,661 4.0060 1.00%
2013-02-07 0 4.010 4.000 4.010 3.960 4.020 84,000 334,860 3.9864 3.986 3.976 3.986 3.936 3.996 84,502 3.9628 0.25%
2013-02-06 0 4.000 4.000 4.010 4.000 4.020 46,000 184,200 4.0043 3.976 3.976 3.986 3.976 3.996 46,275 3.9806 -0.50%
2013-02-05 0 4.020 4.000 4.020 4.000 4.030 40,000 160,600 4.0150 3.996 3.976 3.996 3.976 4.006 40,239 3.9912 -0.25%
2013-02-04 0 4.030 4.000 4.030 4.000 4.030 352,024 1,415,575 4.0212 4.006 3.976 4.006 3.976 4.006 354,127 3.9974 0.50%
2013-02-01 0 4.010 4.000 4.010 3.980 4.010 302,000 1,207,080 3.9970 3.986 3.976 3.986 3.956 3.986 303,804 3.9732 0.50%
2013-01-31 0 3.990 3.990 4.020 3.990 4.030 192,000 770,320 4.0121 3.966 3.966 3.996 3.966 4.006 193,147 3.9883 -0.99%
2013-01-30 0 4.030 4.020 4.040 3.940 4.050 1,076,000 4,286,720 3.9839 4.006 3.996 4.016 3.917 4.026 1,082,428 3.9603 0.00%
2013-01-29 0 4.030 4.000 4.030 3.990 4.040 282,000 1,134,120 4.0217 4.006 3.976 4.006 3.966 4.016 283,685 3.9978 0.75%
2013-01-28 0 4.000 3.990 4.010 4.000 4.060 1,776,000 7,175,980 4.0405 3.976 3.966 3.986 3.976 4.036 1,786,610 4.0165 0.00%
2013-01-25 0 4.000 3.990 4.000 3.960 4.000 302,048 1,203,507 3.9845 3.976 3.966 3.976 3.936 3.976 303,852 3.9608 0.25%
2013-01-24 0 3.990 3.950 3.990 3.960 3.990 302,000 1,199,060 3.9704 3.966 3.927 3.966 3.936 3.966 303,804 3.9468 0.00%
2013-01-23 0 3.990 3.960 4.000 3.940 4.000 320,000 1,267,320 3.9604 3.966 3.936 3.976 3.917 3.976 321,912 3.9369 0.00%
2013-01-22 0 3.990 3.960 3.990 3.980 4.000 640,000 2,559,000 3.9984 3.966 3.936 3.966 3.956 3.976 643,823 3.9747 0.00%
2013-01-21 0 3.990 3.950 3.990 3.960 4.000 430,121 1,710,090 3.9758 3.966 3.927 3.966 3.936 3.976 432,690 3.9522 -0.25%
2013-01-18 0 4.000 3.990 4.010 3.970 4.010 512,000 2,044,520 3.9932 3.976 3.966 3.986 3.946 3.986 515,059 3.9695 0.76%
2013-01-17 0 3.970 3.960 3.970 3.940 3.990 100,000 396,740 3.9674 3.946 3.936 3.946 3.917 3.966 100,597 3.9438 -0.50%
2013-01-16 0 3.990 3.960 3.990 3.950 3.990 202,024 800,333 3.9616 3.966 3.936 3.966 3.927 3.966 203,231 3.9380 0.00%
2013-01-15 0 3.990 3.970 3.990 3.940 4.000 400,000 1,587,380 3.9685 3.966 3.946 3.966 3.917 3.976 402,390 3.9449 -0.25%
2013-01-14 0 4.000 3.970 4.000 3.950 4.000 470,000 1,872,020 3.9830 3.976 3.946 3.976 3.927 3.976 472,808 3.9594 0.00%
2013-01-11 0 4.000 3.990 4.000 3.950 4.180 222,000 883,000 3.9775 3.976 3.966 3.976 3.927 4.155 223,326 3.9539 0.00%
2013-01-10 0 4.000 3.990 4.000 3.980 4.000 188,000 751,400 3.9968 3.976 3.966 3.976 3.956 3.976 189,123 3.9731 0.00%
2013-01-09 0 4.000 3.980 4.000 3.960 4.000 144,883 577,325 3.9848 3.976 3.956 3.976 3.936 3.976 145,749 3.9611 0.00%
2013-01-08 0 4.000 3.990 4.000 3.970 4.030 218,000 870,960 3.9952 3.976 3.966 3.976 3.946 4.006 219,302 3.9715 0.00%
2013-01-07 0 4.000 3.990 4.000 3.910 4.000 268,000 1,069,540 3.9908 3.976 3.966 3.976 3.887 3.976 269,601 3.9671 -0.99%
2013-01-04 0 4.040 4.040 4.070 4.020 4.120 482,000 1,949,820 4.0453 4.016 4.016 4.046 3.996 4.096 484,879 4.0212 -1.94%
2013-01-03 0 4.120 4.120 4.150 4.070 4.170 452,000 1,859,740 4.1145 4.096 4.096 4.125 4.046 4.145 454,700 4.0900 0.24%
2013-01-02 0 4.110 4.100 4.120 3.920 4.110 412,072 1,650,145 4.0045 4.086 4.076 4.096 3.897 4.086 414,534 3.9807 5.12%
2012-12-31 0 3.910 3.950 3.960 3.890 3.970 1,202,000 4,742,760 3.9457 3.887 3.927 3.936 3.867 3.946 1,209,181 3.9223 0.51%
2012-12-28 0 3.890 3.880 3.940 3.850 3.950 636,000 2,479,640 3.8988 3.867 3.857 3.917 3.827 3.927 639,799 3.8757 0.52%
2012-12-27 0 3.870 3.870 3.900 3.780 3.900 605,900 2,336,461 3.8562 3.847 3.847 3.877 3.758 3.877 609,520 3.8333 2.65%
2012-12-24 0 3.770 3.740 3.800 3.740 3.800 204,100 766,849 3.7572 3.748 3.718 3.777 3.718 3.777 205,319 3.7349 -0.26%
2012-12-21 0 3.780 3.760 3.790 3.710 3.790 498,000 1,866,180 3.7473 3.758 3.738 3.767 3.688 3.767 500,975 3.7251 0.80%
2012-12-20 0 3.750 3.710 3.780 3.710 3.790 346,000 1,303,000 3.7659 3.728 3.688 3.758 3.688 3.767 348,067 3.7435 -1.06%
2012-12-19 0 3.790 3.780 3.800 3.760 3.800 96,000 363,620 3.7877 3.767 3.758 3.777 3.738 3.777 96,573 3.7652 -0.26%
2012-12-18 0 3.800 3.800 3.840 3.780 3.850 52,000 198,520 3.8177 3.777 3.777 3.817 3.758 3.827 52,311 3.7950 -0.78%
2012-12-17 0 3.830 3.810 3.840 3.780 3.840 192,000 733,180 3.8186 3.807 3.787 3.817 3.758 3.817 193,147 3.7960 0.26%
2012-12-14 0 3.820 3.810 3.820 3.820 3.850 360,000 1,379,080 3.8308 3.797 3.787 3.797 3.797 3.827 362,151 3.8080 0.26%
2012-12-13 0 3.810 3.800 3.810 3.790 3.810 26,000 98,780 3.7992 3.787 3.777 3.787 3.767 3.787 26,155 3.7767 -0.26%
2012-12-12 0 3.820 3.800 3.830 3.770 3.840 230,000 873,520 3.7979 3.797 3.777 3.807 3.748 3.817 231,374 3.7754 0.00%
2012-12-11 0 3.820 3.820 3.830 3.800 3.860 58,000 222,040 3.8283 3.797 3.797 3.807 3.777 3.837 58,346 3.8055 -0.52%
2012-12-10 0 3.840 3.800 3.840 3.800 3.850 78,000 298,860 3.8315 3.817 3.777 3.817 3.777 3.827 78,466 3.8088 0.26%
2012-12-07 0 3.830 3.800 3.830 3.760 3.850 1,218,000 4,647,240 3.8155 3.807 3.777 3.807 3.738 3.827 1,225,276 3.7928 0.79%
2012-12-06 0 3.800 3.810 3.820 3.800 3.850 54,000 206,020 3.8152 3.777 3.787 3.797 3.777 3.827 54,323 3.7925 -1.04%
2012-12-05 0 3.840 3.800 3.840 3.820 3.850 128,000 490,280 3.8303 3.817 3.777 3.817 3.797 3.827 128,765 3.8076 0.52%
2012-12-04 0 3.820 3.780 3.820 3.780 3.820 248,000 943,220 3.8033 3.797 3.758 3.797 3.758 3.797 249,482 3.7807 0.53%
2012-12-03 0 3.800 3.790 3.800 3.780 3.810 138,747 527,809 3.8041 3.777 3.767 3.777 3.758 3.787 139,576 3.7815 0.53%
2012-11-30 0 3.780 3.780 3.790 3.760 3.810 396,000 1,503,960 3.7979 3.758 3.758 3.767 3.738 3.787 398,366 3.7753 0.00%
2012-11-29 0 3.780 3.770 3.780 3.770 3.780 70,000 264,280 3.7754 3.758 3.748 3.758 3.748 3.758 70,418 3.7530 1.07%
2012-11-28 0 3.740 3.730 3.810 3.690 3.800 938,048 3,510,798 3.7427 3.718 3.708 3.787 3.668 3.777 943,652 3.7204 -1.06%
2012-11-27 0 3.780 3.740 3.790 3.740 3.830 312,000 1,179,400 3.7801 3.758 3.718 3.767 3.718 3.807 313,864 3.7577 -1.05%
2012-11-26 0 3.820 3.780 3.820 3.750 3.840 432,000 1,640,900 3.7984 3.797 3.758 3.797 3.728 3.817 434,581 3.7758 0.26%
2012-11-23 0 3.810 3.780 3.820 3.760 3.820 302,000 1,143,280 3.7857 3.787 3.758 3.797 3.738 3.797 303,804 3.7632 -0.26%
2012-11-22 0 3.820 3.790 3.830 3.750 3.820 736,000 2,793,440 3.7954 3.797 3.767 3.807 3.728 3.797 740,397 3.7729 0.26%
2012-11-21 0 3.810 3.780 3.830 3.760 3.810 294,000 1,113,340 3.7869 3.787 3.758 3.807 3.738 3.787 295,756 3.7644 -0.52%
2012-11-20 0 3.830 3.810 3.840 3.810 3.870 272,218 1,044,501 3.8370 3.807 3.787 3.817 3.787 3.847 273,844 3.8142 0.52%
2012-11-19 0 3.810 3.790 3.820 3.790 3.850 238,000 909,820 3.8228 3.787 3.767 3.797 3.767 3.827 239,422 3.8001 -0.52%
2012-11-16 0 3.830 3.760 3.830 3.750 3.860 594,000 2,260,360 3.8053 3.807 3.738 3.807 3.728 3.837 597,548 3.7827 0.79%
2012-11-15 0 3.800 3.800 3.810 3.770 3.840 342,000 1,298,620 3.7971 3.777 3.777 3.787 3.748 3.817 344,043 3.7746 0.00%
2012-11-14 0 3.800 3.770 3.810 3.770 3.870 2,452,000 9,357,300 3.8162 3.777 3.748 3.787 3.748 3.847 2,466,648 3.7935 -0.26%
2012-11-13 0 3.810 3.790 3.810 3.790 3.830 462,000 1,763,960 3.8181 3.787 3.767 3.787 3.767 3.807 464,760 3.7954 -0.26%
2012-11-12 0 3.820 3.800 3.830 3.770 3.840 842,000 3,197,620 3.7976 3.797 3.777 3.807 3.748 3.817 847,030 3.7751 0.00%
2012-11-09 0 3.820 3.750 3.820 3.760 3.850 462,000 1,759,820 3.8091 3.797 3.728 3.797 3.738 3.827 464,760 3.7865 0.26%
2012-11-08 0 3.810 3.780 3.810 3.770 3.860 806,000 3,086,280 3.8291 3.787 3.758 3.787 3.748 3.837 810,815 3.8064 -0.52%
2012-11-07 0 3.830 3.820 3.830 3.750 3.840 946,000 3,609,600 3.8156 3.807 3.797 3.807 3.728 3.817 951,651 3.7930 0.26%
2012-11-06 0 3.820 3.790 3.820 3.750 3.860 988,000 3,767,900 3.8137 3.797 3.767 3.797 3.728 3.837 993,902 3.7910 -0.52%
2012-11-05 0 3.840 3.800 3.840 3.790 3.850 1,064,000 4,070,540 3.8257 3.817 3.777 3.817 3.767 3.827 1,070,356 3.8030 0.00%
2012-11-02 0 3.840 3.810 3.850 3.810 3.870 934,000 3,588,500 3.8421 3.817 3.787 3.827 3.787 3.847 939,580 3.8193 -0.52%
2012-11-01 0 3.860 3.850 3.870 3.810 3.900 1,158,200 4,468,462 3.8581 3.837 3.827 3.847 3.787 3.877 1,165,119 3.8352 0.26%
2012-10-31 0 3.850 3.840 3.850 3.800 3.850 832,000 3,179,380 3.8214 3.827 3.817 3.827 3.777 3.827 836,970 3.7987 0.00%
2012-10-30 0 3.850 3.840 3.850 3.800 3.860 1,150,000 4,418,740 3.8424 3.827 3.817 3.827 3.777 3.837 1,156,870 3.8196 -0.26%
2012-10-29 0 3.860 3.850 3.870 3.820 3.880 908,000 3,485,680 3.8389 3.837 3.827 3.847 3.797 3.857 913,424 3.8161 -0.77%
2012-10-26 0 3.890 3.860 3.910 3.850 3.950 914,000 3,561,140 3.8962 3.867 3.837 3.887 3.827 3.927 919,460 3.8731 -0.26%
2012-10-25 0 3.900 3.870 3.900 3.870 3.960 864,000 3,380,080 3.9121 3.877 3.847 3.877 3.847 3.936 869,161 3.8889 -1.76%
2012-10-24 0 3.970 3.910 3.980 3.870 3.980 1,026,000 4,012,560 3.9109 3.946 3.887 3.956 3.847 3.956 1,032,129 3.8877 2.32%
2012-10-22 0 3.880 3.850 3.880 3.850 3.940 830,000 3,217,080 3.8760 3.857 3.827 3.857 3.827 3.917 834,958 3.8530 -0.51%
2012-10-19 0 3.900 3.900 3.940 3.900 3.970 836,000 3,298,960 3.9461 3.877 3.877 3.917 3.877 3.946 840,994 3.9227 -2.50%
2012-10-18 0 4.000 3.990 4.000 3.890 4.000 1,372,121 5,413,485 3.9453 3.976 3.966 3.976 3.867 3.976 1,380,318 3.9219 3.09%
2012-10-17 0 3.880 3.880 3.900 3.860 3.920 1,182,000 4,602,940 3.8942 3.857 3.857 3.877 3.837 3.897 1,189,061 3.8711 0.00%
2012-10-16 0 3.880 3.830 3.880 3.840 3.890 958,000 3,702,000 3.8643 3.857 3.807 3.857 3.817 3.867 963,723 3.8414 0.00%
2012-10-15 0 3.880 3.860 3.880 3.840 3.900 840,000 3,253,340 3.8730 3.857 3.837 3.857 3.817 3.877 845,018 3.8500 -0.51%
2012-10-12 0 3.900 3.880 3.900 3.860 3.900 1,066,000 4,133,540 3.8776 3.877 3.857 3.877 3.837 3.877 1,072,368 3.8546 0.26%
2012-10-11 0 3.890 3.860 3.890 3.840 3.890 918,000 3,555,820 3.8734 3.867 3.837 3.867 3.817 3.867 923,484 3.8504 0.26%
2012-10-10 0 3.880 3.840 3.880 3.850 3.880 902,000 3,493,660 3.8732 3.857 3.817 3.857 3.827 3.857 907,388 3.8502 0.00%
2012-10-09 0 3.880 3.870 3.880 3.850 3.900 896,000 3,474,420 3.8777 3.857 3.847 3.857 3.827 3.877 901,353 3.8547 0.00%
2012-10-08 0 3.880 3.840 3.880 3.840 3.900 984,500 3,815,880 3.8760 3.857 3.817 3.857 3.817 3.877 990,381 3.8529 -0.77%
2012-10-05 0 3.910 3.910 3.920 3.840 3.930 1,052,000 4,071,380 3.8701 3.887 3.887 3.897 3.817 3.907 1,058,284 3.8472 0.26%
2012-10-04 0 3.900 3.860 3.900 3.800 3.920 886,000 3,407,940 3.8464 3.877 3.837 3.877 3.777 3.897 891,293 3.8236 0.00%
2012-10-03 0 3.900 3.860 3.920 3.850 3.940 1,016,000 3,962,600 3.9002 3.877 3.837 3.897 3.827 3.917 1,022,069 3.8770 -1.27%
2012-09-28 0 3.950 3.920 3.960 3.820 3.960 364,000 1,408,360 3.8691 3.927 3.897 3.936 3.797 3.936 366,174 3.8461 0.77%
2012-09-27 0 3.920 3.900 3.930 3.820 3.920 1,024,000 3,934,660 3.8424 3.897 3.877 3.907 3.797 3.897 1,030,117 3.8196 1.03%
2012-09-26 0 3.880 3.830 3.880 3.880 3.880 10,000 38,800 3.8800 3.857 3.807 3.857 3.857 3.857 10,060 3.8570 0.00%
2012-09-25 0 3.880 3.850 3.890 3.840 3.880 208,000 800,780 3.8499 3.857 3.827 3.867 3.817 3.857 209,243 3.8270 0.52%
2012-09-24 0 3.860 3.850 3.860 3.850 3.880 38,000 146,700 3.8605 3.837 3.827 3.837 3.827 3.857 38,227 3.8376 -0.52%
2012-09-21 0 3.880 3.520 3.800 3.520 4.010 716,000 2,790,500 3.8973 3.857 3.499 3.777 3.499 3.986 720,277 3.8742 -3.24%
2012-09-20 0 4.010 4.010 4.020 3.900 4.010 230,898 909,911 3.9407 3.986 3.986 3.996 3.877 3.986 232,277 3.9173 -0.50%
2012-09-19 0 4.030 4.020 4.030 3.850 4.090 1,488,000 5,978,600 4.0179 4.006 3.996 4.006 3.827 4.066 1,496,889 3.9940 1.00%
2012-09-18 0 3.990 3.960 4.000 3.900 3.990 225,000 883,730 3.9277 3.966 3.936 3.976 3.877 3.966 226,344 3.9044 -0.99%
2012-09-17 0 4.030 3.970 4.030 3.980 4.050 56,000 225,560 4.0279 4.006 3.946 4.006 3.956 4.026 56,335 4.0039 -0.49%
2012-09-14 0 4.050 4.050 4.060 3.900 4.060 896,121 3,572,999 3.9872 4.026 4.026 4.036 3.877 4.036 901,474 3.9635 4.11%
2012-09-13 0 3.890 3.880 3.890 3.830 3.890 22,000 84,760 3.8527 3.867 3.857 3.867 3.807 3.867 22,131 3.8298 0.00%
2012-09-12 0 3.890 3.870 3.890 3.840 3.910 276,000 1,072,160 3.8846 3.867 3.847 3.867 3.817 3.887 277,649 3.8616 0.00%
2012-09-11 0 3.890 3.880 3.890 3.830 3.890 85,000 328,810 3.8684 3.867 3.857 3.867 3.807 3.867 85,508 3.8454 -0.26%
2012-09-10 0 3.900 3.890 3.900 3.830 3.920 1,604,072 6,246,994 3.8945 3.877 3.867 3.877 3.807 3.897 1,613,654 3.8713 1.83%
2012-09-07 0 3.830 3.850 3.870 3.800 3.930 2,128,000 8,248,380 3.8761 3.807 3.827 3.847 3.777 3.907 2,140,712 3.8531 -1.54%
2012-09-06 0 3.890 3.890 3.900 3.790 3.940 634,194 2,442,927 3.8520 3.867 3.867 3.877 3.767 3.917 637,983 3.8291 -0.26%
2012-09-05 0 3.900 3.830 3.900 3.900 3.900 6,000 23,400 3.9000 3.877 3.807 3.877 3.877 3.877 6,036 3.8768 0.00%
2012-09-04 0 3.900 3.890 3.900 3.810 3.950 531,000 2,072,780 3.9035 3.877 3.867 3.877 3.787 3.927 534,172 3.8804 -0.76%
2012-09-03 0 3.930 3.930 3.950 3.850 3.950 558,000 2,186,694 3.9188 3.907 3.907 3.927 3.827 3.927 561,333 3.8955 0.26%
2012-08-31 0 3.920 3.890 3.930 3.800 3.930 272,000 1,057,880 3.8893 3.897 3.867 3.907 3.777 3.907 273,625 3.8662 0.51%
2012-08-30 0 3.900 3.900 3.930 3.790 3.930 532,000 2,046,300 3.8464 3.877 3.877 3.907 3.767 3.907 535,178 3.8236 0.00%
2012-08-29 0 3.900 3.820 3.840 3.810 3.930 148,000 572,820 3.8704 3.877 3.797 3.817 3.787 3.907 148,884 3.8474 -0.51%
2012-08-28 0 3.920 3.900 3.920 3.830 3.930 437,000 1,692,430 3.8728 3.897 3.877 3.897 3.807 3.907 439,611 3.8498 -0.76%
2012-08-27 0 3.950 3.900 3.920 3.850 3.990 260,000 1,012,160 3.8929 3.927 3.877 3.897 3.827 3.966 261,553 3.8698 1.02%
2012-08-24 0 3.910 3.900 3.910 3.890 3.910 246,000 958,160 3.8950 3.887 3.877 3.887 3.867 3.887 247,470 3.8718 0.00%
2012-08-23 0 3.910 3.890 3.900 3.900 3.950 332,728 1,302,962 3.9160 3.887 3.867 3.877 3.877 3.927 334,716 3.8927 -0.76%
2012-08-22 0 3.940 3.900 3.940 3.890 3.940 104,000 406,600 3.9096 3.917 3.877 3.917 3.867 3.917 104,621 3.8864 -1.50%
2012-08-21 0 4.000 3.950 4.000 3.890 4.000 192,000 749,700 3.9047 3.976 3.927 3.976 3.867 3.976 193,147 3.8815 2.56%
2012-08-20 0 3.900 3.890 3.900 3.800 3.900 276,000 1,071,700 3.8830 3.877 3.867 3.877 3.777 3.877 277,649 3.8599 -1.27%
2012-08-17 0 3.950 3.920 3.960 3.920 3.950 254,072 1,002,597 3.9461 3.927 3.897 3.936 3.897 3.927 255,590 3.9227 0.00%
2012-08-16 0 3.950 3.940 3.950 3.890 3.950 290,000 1,132,440 3.9050 3.927 3.917 3.927 3.867 3.927 291,732 3.8818 0.25%
2012-08-15 0 3.940 3.920 3.940 3.900 3.950 136,000 532,980 3.9190 3.917 3.897 3.917 3.877 3.927 136,812 3.8957 -0.51%
2012-08-14 0 3.960 3.960 3.990 3.950 4.000 300,121 1,199,971 3.9983 3.936 3.936 3.966 3.927 3.976 301,914 3.9745 0.25%
2012-08-13 0 3.950 3.930 3.950 3.950 3.960 14,000 55,420 3.9586 3.927 3.907 3.927 3.927 3.936 14,084 3.9351 0.25%
2012-08-10 0 3.940 3.950 3.970 3.900 4.000 80,000 313,980 3.9248 3.917 3.927 3.946 3.877 3.976 80,478 3.9014 -2.72%
2012-08-09 0 4.050 4.040 4.050 3.900 4.050 386,000 1,530,900 3.9661 4.026 4.016 4.026 3.877 4.026 388,306 3.9425 1.50%
2012-08-08 0 3.990 3.950 3.990 3.940 3.990 84,000 332,120 3.9538 3.966 3.927 3.966 3.917 3.966 84,502 3.9303 0.00%
2012-08-07 0 3.990 3.960 3.990 3.930 3.990 211,000 837,760 3.9704 3.966 3.936 3.966 3.907 3.966 212,260 3.9468 0.00%
2012-08-06 0 3.990 3.960 3.990 3.940 3.990 56,024 222,833 3.9775 3.966 3.936 3.966 3.917 3.966 56,359 3.9538 -0.25%
2012-08-03 0 4.000 3.910 4.000 3.990 4.000 24,000 95,900 3.9958 3.976 3.887 3.976 3.966 3.976 24,143 3.9721 0.00%
2012-08-02 0 4.000 3.990 4.000 3.990 4.000 16,000 63,860 3.9913 3.976 3.966 3.976 3.966 3.976 16,096 3.9675 0.25%
2012-08-01 0 3.990 3.970 3.990 3.890 4.000 80,000 315,220 3.9403 3.966 3.946 3.966 3.867 3.976 80,478 3.9169 -0.25%
2012-07-31 0 4.000 3.990 4.000 3.900 4.000 278,000 1,091,600 3.9266 3.976 3.966 3.976 3.877 3.976 279,661 3.9033 0.00%
2012-07-30 0 4.000 3.990 4.000 3.950 4.000 42,000 166,500 3.9643 3.976 3.966 3.976 3.927 3.976 42,251 3.9407 0.25%
2012-07-27 0 3.990 3.970 3.990 3.950 4.000 208,000 830,460 3.9926 3.966 3.946 3.966 3.927 3.976 209,243 3.9689 0.00%
2012-07-26 0 3.990 3.960 3.990 3.900 4.000 116,000 456,160 3.9324 3.966 3.936 3.966 3.877 3.976 116,693 3.9091 0.76%
2012-07-25 0 3.960 3.960 3.980 3.850 3.960 218,000 856,140 3.9272 3.936 3.936 3.956 3.827 3.936 219,302 3.9039 0.51%
2012-07-24 0 3.940 3.900 3.950 3.810 3.950 38,000 147,640 3.8853 3.917 3.877 3.927 3.787 3.927 38,227 3.8622 -0.25%
2012-07-23 0 3.950 3.940 3.980 3.860 3.950 64,000 252,100 3.9391 3.927 3.917 3.956 3.837 3.927 64,382 3.9157 -1.25%
2012-07-20 0 4.000 3.950 4.000 4.030 4.050 6,000 24,220 4.0367 3.976 3.927 3.976 4.006 4.026 6,036 4.0127 -0.74%
2012-07-19 0 4.030 4.010 4.030 3.900 4.030 272,000 1,074,260 3.9495 4.006 3.986 4.006 3.877 4.006 273,625 3.9260 2.03%
2012-07-18 0 3.950 3.950 4.000 3.900 4.060 355,000 1,415,540 3.9874 3.927 3.927 3.976 3.877 4.036 357,121 3.9638 -2.47%
2012-07-17 0 4.050 4.000 4.090 3.820 4.090 723,000 2,868,100 3.9669 4.026 3.976 4.066 3.797 4.066 727,319 3.9434 0.00%
2012-07-16 0 4.050 4.050 4.070 4.030 4.080 48,000 194,480 4.0517 4.026 4.026 4.046 4.006 4.056 48,287 4.0276 -0.74%
2012-07-13 0 4.080 4.040 4.080 4.020 4.090 142,000 575,120 4.0501 4.056 4.016 4.056 3.996 4.066 142,848 4.0261 0.99%
2012-07-12 0 4.040 4.030 4.040 4.030 4.040 54,000 218,100 4.0389 4.016 4.006 4.016 4.006 4.016 54,323 4.0149 0.00%
2012-07-11 0 4.040 4.020 4.080 4.020 4.040 47,024 189,675 4.0336 4.016 3.996 4.056 3.996 4.016 47,305 4.0096 0.50%
2012-07-10 0 4.020 4.000 4.020 4.020 4.080 88,000 355,560 4.0405 3.996 3.976 3.996 3.996 4.056 88,526 4.0165 -0.74%
2012-07-09 0 4.050 4.050 4.080 4.020 4.080 30,000 120,860 4.0287 4.026 4.026 4.056 3.996 4.056 30,179 4.0047 -0.49%
2012-07-06 0 4.070 4.060 4.070 4.030 4.070 98,000 397,320 4.0543 4.046 4.036 4.046 4.006 4.046 98,585 4.0302 0.25%
2012-07-05 0 4.060 4.050 4.060 4.050 4.080 5,213 21,112 4.0499 4.036 4.026 4.036 4.026 4.056 5,244 4.0258 -0.49%
2012-07-04 0 4.080 4.060 4.100 4.080 4.110 339,000 1,390,100 4.1006 4.056 4.036 4.076 4.056 4.086 341,025 4.0762 -0.49%
2012-07-03 0 4.100 4.080 4.100 4.030 4.110 310,000 1,268,860 4.0931 4.076 4.056 4.076 4.006 4.086 311,852 4.0688 0.49%
2012-06-29 0 4.080 4.070 4.080 3.990 4.080 120,512 487,378 4.0442 4.056 4.046 4.056 3.966 4.056 121,232 4.0202 2.00%
2012-06-28 0 4.000 3.990 4.000 3.990 4.020 236,000 943,900 3.9996 3.976 3.966 3.976 3.966 3.996 237,410 3.9758 -0.25%
2012-06-27 0 4.010 3.950 4.040 4.000 4.010 32,922 131,631 3.9983 3.986 3.927 4.016 3.976 3.986 33,119 3.9745 0.00%
2012-06-26 0 4.010 4.000 4.020 3.990 4.030 224,000 898,960 4.0132 3.986 3.976 3.996 3.966 4.006 225,338 3.9894 -0.99%
2012-06-25 0 4.050 4.010 4.050 4.020 4.050 120,024 483,735 4.0303 4.026 3.986 4.026 3.996 4.026 120,741 4.0064 0.75%
2012-06-22 0 4.020 4.000 4.020 4.000 4.030 68,000 272,680 4.0100 3.996 3.976 3.996 3.976 4.006 68,406 3.9862 -0.25%
2012-06-21 0 4.030 4.030 4.100 4.030 4.100 78,000 314,860 4.0367 4.006 4.006 4.076 4.006 4.076 78,466 4.0127 -1.23%
2012-06-20 0 4.080 4.060 4.080 4.010 4.110 67,000 272,880 4.0728 4.056 4.036 4.056 3.986 4.086 67,400 4.0486 0.74%
2012-06-19 0 4.050 4.020 4.080 4.020 4.100 364,500 1,475,470 4.0479 4.026 3.996 4.056 3.996 4.076 366,677 4.0239 -1.22%
2012-06-18 0 4.100 4.090 4.100 4.040 4.150 104,000 421,800 4.0558 4.076 4.066 4.076 4.016 4.125 104,621 4.0317 -0.24%
2012-06-15 0 4.110 4.090 4.110 4.000 4.120 124,000 504,280 4.0668 4.086 4.066 4.086 3.976 4.096 124,741 4.0426 0.98%
2012-06-14 0 4.070 4.070 4.120 4.000 4.110 322,000 1,289,420 4.0044 4.046 4.046 4.096 3.976 4.086 323,924 3.9806 -1.93%
2012-06-13 0 4.150 4.140 4.160 4.080 4.150 70,000 286,640 4.0949 4.125 4.115 4.135 4.056 4.125 70,418 4.0705 0.73%
2012-06-12 0 4.120 4.120 4.170 4.030 4.100 157,442 640,198 4.0662 4.096 4.096 4.145 4.006 4.076 158,383 4.0421 -1.20%
2012-06-11 0 4.170 4.100 4.170 4.100 4.180 256,000 1,050,740 4.1045 4.145 4.076 4.145 4.076 4.155 257,529 4.0801 1.71%
2012-06-08 0 4.100 4.060 4.100 4.100 4.120 26,000 106,640 4.1015 4.076 4.036 4.076 4.076 4.096 26,155 4.0772 0.00%
2012-06-07 0 4.100 4.080 4.100 4.090 4.170 410,000 1,695,900 4.1363 4.076 4.056 4.076 4.066 4.145 412,449 4.1118 0.00%
2012-06-06 0 4.100 4.080 4.100 3.900 4.100 433,000 1,730,010 3.9954 4.076 4.056 4.076 3.877 4.076 435,587 3.9717 2.50%
2012-06-05 0 4.000 3.990 4.000 3.980 4.050 390,000 1,561,420 4.0036 3.976 3.966 3.976 3.956 4.026 392,330 3.9799 -0.50%
2012-06-04 0 4.020 4.000 4.020 3.820 4.050 326,000 1,270,400 3.8969 3.996 3.976 3.996 3.797 4.026 327,947 3.8738 -0.74%
2012-06-01 0 4.050 4.030 4.070 4.030 4.140 60,000 242,240 4.0373 4.026 4.006 4.046 4.006 4.115 60,358 4.0134 -0.74%
2012-05-31 0 4.080 4.050 4.080 4.000 4.080 200,000 807,080 4.0354 4.056 4.026 4.056 3.976 4.056 201,195 4.0114 0.74%
2012-05-30 0 4.050 4.040 4.130 4.050 4.080 56,000 227,160 4.0564 4.026 4.016 4.105 4.026 4.056 56,335 4.0323 -0.74%
2012-05-29 0 4.080 4.070 4.100 4.060 4.080 66,000 269,080 4.0770 4.056 4.046 4.076 4.036 4.056 66,394 4.0528 0.74%
2012-05-28 0 4.050 4.050 4.150 4.050 4.160 150,000 614,060 4.0937 4.026 4.026 4.125 4.026 4.135 150,896 4.0694 -0.81%
2012-05-25 0 4.120 4.100 4.130 4.100 4.130 52,000 213,740 4.1104 4.059 4.039 4.069 4.039 4.069 52,785 4.0493 1.48%
2012-05-24 0 4.060 4.060 4.100 4.060 4.130 158,242 650,768 4.1125 4.000 4.000 4.039 4.000 4.069 160,630 4.0514 -0.49%
2012-05-23 0 4.080 4.030 4.080 4.000 4.080 144,000 585,880 4.0686 4.019 3.970 4.019 3.941 4.019 146,173 4.0081 -1.21%
2012-05-22 0 4.130 4.100 4.130 4.120 4.140 74,000 305,220 4.1246 4.069 4.039 4.069 4.059 4.078 75,117 4.0633 0.98%
2012-05-21 0 4.090 4.040 4.090 4.050 4.100 110,000 447,540 4.0685 4.029 3.980 4.029 3.990 4.039 111,660 4.0081 0.99%
2012-05-18 0 4.050 4.000 4.080 4.000 4.160 248,000 995,980 4.0160 3.990 3.941 4.019 3.941 4.098 251,742 3.9563 -1.22%
2012-05-17 0 4.100 4.070 4.100 4.020 4.160 90,000 364,600 4.0511 4.039 4.009 4.039 3.960 4.098 91,358 3.9909 1.74%
2012-05-16 0 4.030 4.000 4.030 4.000 4.160 162,000 657,740 4.0601 3.970 3.941 3.970 3.941 4.098 164,445 3.9998 -4.95%
2012-05-15 0 4.240 4.170 4.240 4.110 4.240 82,000 340,120 4.1478 4.177 4.108 4.177 4.049 4.177 83,237 4.0861 0.00%
2012-05-14 0 4.240 4.150 4.240 4.160 4.250 76,000 318,940 4.1966 4.177 4.088 4.177 4.098 4.187 77,147 4.1342 0.71%
2012-05-11 0 4.210 4.200 4.220 4.190 4.240 90,000 378,120 4.2013 4.147 4.138 4.157 4.128 4.177 91,358 4.1389 0.72%
2012-05-10 0 4.180 4.170 4.230 4.180 4.260 146,000 618,840 4.2386 4.118 4.108 4.167 4.118 4.197 148,203 4.1756 0.48%
2012-05-09 0 4.160 4.160 4.240 4.160 4.240 50,048 211,017 4.2163 4.098 4.098 4.177 4.098 4.177 50,803 4.1536 -1.89%
2012-05-08 0 4.240 4.160 4.240 4.140 4.270 52,000 219,760 4.2262 4.177 4.098 4.177 4.078 4.207 52,785 4.1633 0.47%
2012-05-07 0 4.220 4.140 4.220 4.120 4.230 28,000 116,420 4.1579 4.157 4.078 4.157 4.059 4.167 28,423 4.0960 -1.40%
2012-05-04 0 4.280 4.170 4.280 4.100 4.280 588,000 2,474,940 4.2091 4.216 4.108 4.216 4.039 4.216 596,873 4.1465 0.00%
2012-05-03 0 4.280 4.120 4.280 4.080 4.300 360,000 1,502,580 4.1738 4.216 4.059 4.216 4.019 4.236 365,432 4.1118 2.15%
2012-05-02 0 4.190 4.070 4.190 4.150 4.190 40,000 166,560 4.1640 4.128 4.009 4.128 4.088 4.128 40,604 4.1021 0.00%
2012-04-30 0 4.190 4.150 4.190 4.180 4.190 42,000 175,740 4.1843 4.128 4.088 4.128 4.118 4.128 42,634 4.1221 0.24%
2012-04-27 0 4.180 4.170 4.180 4.170 4.200 70,000 293,080 4.1869 4.118 4.108 4.118 4.108 4.138 71,056 4.1246 -0.71%
2012-04-26 0 4.210 4.190 4.210 4.110 4.210 274,000 1,141,980 4.1678 4.147 4.128 4.147 4.049 4.147 278,135 4.1059 2.43%
2012-04-25 0 4.110 4.100 4.180 4.090 4.180 266,097 1,096,691 4.1214 4.049 4.039 4.118 4.029 4.118 270,112 4.0601 -1.20%
2012-04-24 0 4.160 4.150 4.160 4.120 4.180 36,000 148,900 4.1361 4.098 4.088 4.098 4.059 4.118 36,543 4.0746 0.48%
2012-04-23 0 4.140 4.130 4.140 4.140 4.160 148,000 613,380 4.1445 4.078 4.069 4.078 4.078 4.098 150,233 4.0828 -1.19%
2012-04-20 0 4.190 4.160 4.190 4.150 4.200 30,121 126,076 4.1857 4.128 4.098 4.128 4.088 4.138 30,576 4.1234 0.00%
2012-04-19 0 4.190 4.180 4.190 4.160 4.200 324,000 1,351,400 4.1710 4.128 4.118 4.128 4.098 4.138 328,889 4.1090 0.24%
2012-04-18 0 4.180 4.170 4.180 4.120 4.210 274,000 1,144,060 4.1754 4.118 4.108 4.118 4.059 4.147 278,135 4.1133 0.97%
2012-04-17 0 4.140 4.110 4.140 4.080 4.140 180,000 737,580 4.0977 4.078 4.049 4.078 4.019 4.078 182,716 4.0368 0.98%
2012-04-16 0 4.100 4.100 4.140 4.080 4.110 80,024 327,396 4.0912 4.039 4.039 4.078 4.019 4.049 81,232 4.0304 -0.73%
2012-04-13 0 4.130 4.120 4.140 4.120 4.190 166,000 686,900 4.1380 4.069 4.059 4.078 4.059 4.128 168,505 4.0764 -0.48%
2012-04-12 0 4.150 4.090 4.150 4.080 4.150 114,000 471,100 4.1325 4.088 4.029 4.088 4.019 4.088 115,720 4.0710 0.24%
2012-04-11 0 4.140 4.110 4.140 4.100 4.140 30,364 124,654 4.1053 4.078 4.049 4.078 4.039 4.078 30,822 4.0443 -0.48%
2012-04-10 0 4.160 4.120 4.180 4.100 4.190 86,000 356,140 4.1412 4.098 4.059 4.118 4.039 4.128 87,298 4.0796 -0.24%
2012-04-05 0 4.170 4.110 4.170 4.160 4.190 62,000 258,040 4.1619 4.108 4.049 4.108 4.098 4.128 62,936 4.1001 0.24%
2012-04-03 0 4.160 4.140 4.160 4.120 4.240 200,000 832,180 4.1609 4.098 4.078 4.098 4.059 4.177 203,018 4.0990 1.22%
2012-04-02 0 4.110 4.110 4.150 4.100 4.150 36,000 148,500 4.1250 4.049 4.049 4.088 4.039 4.088 36,543 4.0637 0.24%
2012-03-30 0 4.100 4.050 4.100 4.100 4.120 56,000 229,640 4.1007 4.039 3.990 4.039 4.039 4.059 56,845 4.0398 0.00%
2012-03-29 0 4.100 4.030 4.100 4.100 4.150 120,000 492,160 4.1013 4.039 3.970 4.039 4.039 4.088 121,811 4.0404 0.00%
2012-03-28 0 4.100 4.040 4.100 4.010 4.220 1,030,000 4,249,080 4.1253 4.039 3.980 4.039 3.950 4.157 1,045,543 4.0640 -1.91%
2012-03-27 0 4.180 4.150 4.200 4.140 4.300 1,592,000 6,679,720 4.1958 4.118 4.088 4.138 4.078 4.236 1,616,023 4.1334 0.72%
2012-03-26 0 4.150 4.150 4.160 4.100 4.200 320,000 1,328,480 4.1515 4.088 4.088 4.098 4.039 4.138 324,829 4.0898 1.22%
2012-03-23 0 4.100 4.100 4.110 4.080 4.180 354,000 1,454,700 4.1093 4.039 4.039 4.049 4.019 4.118 359,342 4.0482 -3.76%
2012-03-22 0 4.260 4.160 4.260 4.180 4.300 106,000 445,920 4.2068 4.197 4.098 4.197 4.118 4.236 107,600 4.1443 0.47%
2012-03-21 0 4.240 4.240 4.250 4.220 4.340 172,000 730,680 4.2481 4.177 4.177 4.187 4.157 4.275 174,595 4.1850 -0.47%
2012-03-20 0 4.260 4.230 4.270 4.200 4.300 306,169 1,299,708 4.2451 4.197 4.167 4.207 4.138 4.236 310,789 4.1820 -0.93%
2012-03-19 0 4.300 4.220 4.300 4.340 4.340 84,000 361,740 4.3064 4.236 4.157 4.236 4.275 4.275 85,268 4.2424 0.47%
2012-03-16 0 4.280 4.270 4.290 4.250 4.280 78,000 333,360 4.2738 4.216 4.207 4.226 4.187 4.216 79,177 4.2103 -0.47%
2012-03-15 0 4.300 4.270 4.310 4.270 4.340 306,048 1,314,722 4.2958 4.236 4.207 4.246 4.207 4.275 310,666 4.2319 -0.92%
2012-03-14 0 4.340 4.290 4.350 4.280 4.340 468,000 2,017,460 4.3108 4.275 4.226 4.285 4.216 4.275 475,062 4.2467 0.00%
2012-03-13 0 4.340 4.270 4.350 4.270 4.370 228,000 983,080 4.3118 4.275 4.207 4.285 4.207 4.305 231,441 4.2477 1.64%
2012-03-12 0 4.270 4.270 4.340 4.260 4.390 24,000 102,760 4.2817 4.207 4.207 4.275 4.197 4.325 24,362 4.2180 -0.70%
2012-03-09 0 4.300 4.280 4.300 4.260 4.320 72,522 310,477 4.2811 4.236 4.216 4.236 4.197 4.256 73,616 4.2175 0.00%
2012-03-08 0 4.300 4.300 4.320 4.270 4.340 330,000 1,421,100 4.3064 4.236 4.236 4.256 4.207 4.275 334,980 4.2423 -0.92%
2012-03-07 0 4.340 4.300 4.340 4.230 4.350 206,000 884,580 4.2941 4.275 4.236 4.275 4.167 4.285 209,109 4.2302 1.17%
2012-03-06 0 4.290 4.290 4.320 4.230 4.400 362,000 1,557,640 4.3029 4.226 4.226 4.256 4.167 4.335 367,463 4.2389 -0.92%
2012-03-05 0 4.330 4.330 4.360 4.250 4.400 340,000 1,474,960 4.3381 4.266 4.266 4.295 4.187 4.335 345,131 4.2736 -1.14%
2012-03-02 0 4.380 4.350 4.380 4.320 4.400 420,000 1,830,360 4.3580 4.315 4.285 4.315 4.256 4.335 426,338 4.2932 1.15%
2012-03-01 0 4.330 4.330 4.380 4.330 4.400 130,000 565,960 4.3535 4.266 4.266 4.315 4.266 4.335 131,962 4.2888 -1.59%
2012-02-29 0 4.400 4.350 4.400 4.350 4.400 220,000 963,440 4.3793 4.335 4.285 4.335 4.285 4.335 223,320 4.3142 0.46%
2012-02-28 0 4.380 4.360 4.380 4.350 4.400 184,412 806,349 4.3725 4.315 4.295 4.315 4.285 4.335 187,195 4.3075 -0.23%
2012-02-27 0 4.390 4.370 4.400 4.360 4.400 524,000 2,296,020 4.3817 4.325 4.305 4.335 4.295 4.335 531,907 4.3166 -0.23%
2012-02-24 0 4.400 4.350 4.400 4.350 4.400 48,000 210,200 4.3792 4.335 4.285 4.335 4.285 4.335 48,724 4.3141 0.23%
2012-02-23 0 4.390 4.350 4.390 4.330 4.400 158,000 688,180 4.3556 4.325 4.285 4.325 4.266 4.335 160,384 4.2908 -1.13%
2012-02-22 0 4.440 4.400 4.440 4.340 4.470 192,482 842,704 4.3781 4.374 4.335 4.374 4.275 4.404 195,387 4.3130 1.14%
2012-02-21 0 4.390 4.350 4.400 4.260 4.420 104,000 453,580 4.3613 4.325 4.285 4.335 4.197 4.354 105,569 4.2965 0.23%
2012-02-20 0 4.380 4.380 4.400 4.380 4.480 250,242 1,100,157 4.3964 4.315 4.315 4.335 4.315 4.413 254,018 4.3310 -0.23%
2012-02-17 0 4.390 4.330 4.390 4.330 4.400 204,526 890,282 4.3529 4.325 4.266 4.325 4.266 4.335 207,612 4.2882 1.62%
2012-02-16 0 4.320 4.330 4.350 4.290 4.380 640,169 2,776,155 4.3366 4.256 4.266 4.285 4.226 4.315 649,829 4.2721 -1.82%
2012-02-15 0 4.400 4.390 4.400 4.400 4.470 514,194 2,274,791 4.4240 4.335 4.325 4.335 4.335 4.404 521,953 4.3582 -0.68%
2012-02-14 0 4.430 4.420 4.430 4.380 4.440 166,000 731,560 4.4070 4.364 4.354 4.364 4.315 4.374 168,505 4.3415 -0.45%
2012-02-13 0 4.450 4.410 4.450 4.370 4.490 156,000 689,820 4.4219 4.384 4.344 4.384 4.305 4.423 158,354 4.3562 0.45%
2012-02-10 0 4.430 4.400 4.450 4.400 4.450 290,000 1,281,140 4.4177 4.364 4.335 4.384 4.335 4.384 294,376 4.3521 -0.45%
2012-02-09 0 4.450 4.410 4.450 4.400 4.450 730,339 3,224,104 4.4145 4.384 4.344 4.384 4.335 4.384 741,360 4.3489 -0.22%
2012-02-08 0 4.460 4.410 4.470 4.370 4.490 1,142,048 5,048,769 4.4208 4.394 4.344 4.404 4.305 4.423 1,159,281 4.3551 0.00%
2012-02-07 0 4.460 4.420 4.460 4.380 4.480 208,000 922,040 4.4329 4.394 4.354 4.394 4.315 4.413 211,139 4.3670 0.90%
2012-02-06 0 4.420 4.410 4.440 4.410 4.490 262,000 1,159,700 4.4263 4.354 4.344 4.374 4.344 4.423 265,954 4.3605 0.45%
2012-02-03 0 4.400 4.350 4.400 4.200 4.480 358,000 1,547,920 4.3238 4.335 4.285 4.335 4.138 4.413 363,402 4.2595 -1.12%
2012-02-02 0 4.450 4.440 4.450 4.400 4.460 438,000 1,941,560 4.4328 4.384 4.374 4.384 4.335 4.394 444,609 4.3669 0.00%
2012-02-01 0 4.450 4.390 4.450 4.290 4.490 1,198,000 5,256,840 4.3880 4.384 4.325 4.384 4.226 4.423 1,216,078 4.3228 1.14%
2012-01-31 0 4.400 4.400 4.440 4.300 4.500 596,000 2,627,740 4.4090 4.335 4.335 4.374 4.236 4.433 604,994 4.3434 0.00%
2012-01-30 0 4.400 4.350 4.400 4.300 4.400 110,000 479,060 4.3551 4.335 4.285 4.335 4.236 4.335 111,660 4.2903 -2.00%
2012-01-27 0 4.490 4.440 4.490 4.400 4.490 143,036 635,294 4.4415 4.423 4.374 4.423 4.335 4.423 145,194 4.3755 1.35%
2012-01-26 0 4.430 4.430 4.500 4.300 4.500 306,218 1,355,285 4.4259 4.364 4.364 4.433 4.236 4.433 310,839 4.3601 -1.56%
2012-01-20 0 4.500 4.400 4.500 4.360 4.500 1,480,000 6,521,860 4.4067 4.433 4.335 4.433 4.295 4.433 1,502,333 4.3412 2.51%
2012-01-19 0 4.390 4.360 4.390 4.340 4.470 972,000 4,273,780 4.3969 4.325 4.295 4.325 4.275 4.404 986,667 4.3315 2.09%
2012-01-18 0 4.300 4.280 4.300 3.890 4.370 2,598,000 10,994,980 4.2321 4.236 4.216 4.236 3.832 4.305 2,637,204 4.1692 8.86%
2012-01-17 1 3.950 3.940 3.950 3.780 4.000 876,000 3,391,900 3.8720 3.891 3.881 3.891 3.724 3.941 889,219 3.8145 5.61%
2012-01-16 0 3.740 3.720 3.780 3.720 3.950 938,460 3,597,608 3.8335 3.684 3.665 3.724 3.665 3.891 952,621 3.7765 -6.27%
2012-01-13 0 3.990 3.900 3.990 3.900 4.100 134,000 532,060 3.9706 3.931 3.842 3.931 3.842 4.039 136,022 3.9116 1.53%
2012-01-12 0 3.930 3.900 3.930 3.850 3.940 268,024 1,041,232 3.8848 3.872 3.842 3.872 3.793 3.881 272,068 3.8271 0.00%
2012-01-11 0 3.930 3.920 3.940 3.900 4.000 320,000 1,256,280 3.9259 3.872 3.862 3.881 3.842 3.941 324,829 3.8675 0.77%
2012-01-10 0 3.900 3.850 3.900 3.840 3.950 1,004,655 3,897,515 3.8795 3.842 3.793 3.842 3.783 3.891 1,019,815 3.8218 -2.99%
2012-01-09 0 4.020 3.920 4.020 4.020 4.050 96,000 386,220 4.0231 3.960 3.862 3.960 3.960 3.990 97,449 3.9633 0.00%
2012-01-06 0 4.020 3.870 4.020 4.000 4.080 132,024 533,271 4.0392 3.960 3.812 3.960 3.941 4.019 134,016 3.9792 0.00%
2012-01-05 0 4.020 4.020 4.050 4.020 4.060 36,000 145,800 4.0500 3.960 3.960 3.990 3.960 4.000 36,543 3.9898 0.00%
2012-01-04 0 4.020 4.010 4.060 4.000 4.090 10,072,000 40,289,140 4.0001 3.960 3.950 4.000 3.941 4.029 10,223,986 3.9406 -1.95%
2012-01-03 0 4.100 3.970 4.170 3.870 4.100 92,121 368,258 3.9975 4.039 3.911 4.108 3.812 4.039 93,511 3.9381 0.00%
2011-12-30 0 4.100 4.090 4.100 3.700 4.320 1,977,532 7,548,791 3.8173 4.039 4.029 4.039 3.645 4.256 2,007,373 3.7605 4.33%
2011-12-29 0 3.930 3.860 3.930 3.850 3.980 160,000 627,300 3.9206 3.872 3.803 3.872 3.793 3.921 162,414 3.8623 -1.75%
2011-12-28 0 4.000 3.990 4.000 3.990 4.000 12,000 47,960 3.9967 3.941 3.931 3.941 3.931 3.941 12,181 3.9373 -0.74%
2011-12-23 0 4.030 4.010 4.030 3.990 4.050 314,000 1,258,820 4.0090 3.970 3.950 3.970 3.931 3.990 318,738 3.9494 0.50%
2011-12-22 0 4.010 4.010 4.050 4.000 4.070 90,017 361,102 4.0115 3.950 3.950 3.990 3.941 4.009 91,375 3.9519 0.25%
2011-12-21 0 4.000 3.990 4.050 3.920 4.070 394,000 1,585,420 4.0239 3.941 3.931 3.990 3.862 4.009 399,945 3.9641 0.00%
2011-12-20 0 4.000 4.000 4.020 3.950 4.060 134,000 537,240 4.0093 3.941 3.941 3.960 3.891 4.000 136,022 3.9497 -1.23%
2011-12-19 0 4.050 4.030 4.050 3.950 4.060 192,000 770,380 4.0124 3.990 3.970 3.990 3.891 4.000 194,897 3.9527 0.75%
2011-12-16 0 4.020 4.020 4.090 3.920 4.130 696,000 2,838,020 4.0776 3.960 3.960 4.029 3.862 4.069 706,503 4.0170 0.25%
2011-12-15 0 4.010 4.010 4.090 3.960 4.030 152,000 606,840 3.9924 3.950 3.950 4.029 3.901 3.970 154,294 3.9330 -0.50%
2011-12-14 0 4.030 4.030 4.050 4.030 4.100 82,000 331,840 4.0468 3.970 3.970 3.990 3.970 4.039 83,237 3.9867 0.00%
2011-12-13 0 4.030 4.050 4.060 3.950 4.050 240,889 957,707 3.9757 3.970 3.990 4.000 3.891 3.990 244,524 3.9166 0.75%
2011-12-12 0 4.000 4.000 4.020 3.880 4.100 419,100 1,663,616 3.9695 3.941 3.941 3.960 3.822 4.039 425,424 3.9105 0.00%
2011-12-09 0 4.000 4.000 4.070 3.990 4.140 402,000 1,627,420 4.0483 3.941 3.941 4.009 3.931 4.078 408,066 3.9881 -5.44%
2011-12-08 0 4.230 4.200 4.240 4.230 4.240 22,000 93,080 4.2309 4.167 4.138 4.177 4.167 4.177 22,332 4.1680 0.71%
2011-12-07 0 4.200 4.170 4.210 4.150 4.300 264,000 1,114,520 4.2217 4.138 4.108 4.147 4.088 4.236 267,984 4.1589 0.00%
2011-12-06 0 4.200 4.180 4.230 4.200 4.280 38,000 159,880 4.2074 4.138 4.118 4.167 4.138 4.216 38,573 4.1448 0.24%
2011-12-05 0 4.190 4.160 4.190 4.090 4.200 194,000 809,540 4.1729 4.128 4.098 4.128 4.029 4.138 196,927 4.1109 0.24%
2011-12-02 0 4.180 4.100 4.270 4.120 4.300 302,000 1,283,660 4.2505 4.118 4.039 4.207 4.059 4.236 306,557 4.1873 -2.79%
2011-12-01 0 4.300 4.250 4.300 4.210 4.400 348,165 1,494,029 4.2912 4.236 4.187 4.236 4.147 4.335 353,419 4.2274 2.87%
2011-11-30 0 4.180 4.170 4.250 4.130 4.280 196,000 829,200 4.2306 4.118 4.108 4.187 4.069 4.216 198,958 4.1677 -2.34%
2011-11-29 0 4.280 4.210 4.280 4.200 4.280 782,000 3,317,200 4.2419 4.216 4.147 4.216 4.138 4.216 793,800 4.1789 0.71%
2011-11-28 0 4.250 4.250 4.280 4.200 4.350 452,803 1,916,320 4.2321 4.187 4.187 4.216 4.138 4.285 459,636 4.1692 0.00%
2011-11-25 0 4.250 4.180 4.290 4.200 4.250 44,000 186,380 4.2359 4.187 4.118 4.226 4.138 4.187 44,664 4.1729 0.24%
2011-11-24 0 4.240 4.240 4.300 4.230 4.290 138,000 587,480 4.2571 4.177 4.177 4.236 4.167 4.226 140,082 4.1938 -0.24%
2011-11-23 0 4.250 4.250 4.280 4.200 4.400 158,000 675,620 4.2761 4.187 4.187 4.216 4.138 4.335 160,384 4.2125 -4.49%
2011-11-22 0 4.450 4.380 4.470 4.320 4.510 210,000 927,740 4.4178 4.384 4.315 4.404 4.256 4.443 213,169 4.3521 -1.33%
2011-11-21 0 4.510 4.480 4.510 4.430 4.540 390,000 1,743,680 4.4710 4.443 4.413 4.443 4.364 4.473 395,885 4.4045 0.67%
2011-11-18 0 4.480 4.480 4.500 4.300 4.550 164,000 735,260 4.4833 4.413 4.413 4.433 4.236 4.482 166,475 4.4166 -1.54%
2011-11-17 0 4.550 4.470 4.550 4.470 4.550 724,000 3,265,540 4.5104 4.482 4.404 4.482 4.404 4.482 734,925 4.4434 -0.22%
2011-11-16 0 4.560 4.540 4.560 4.440 4.700 5,568,121 25,006,984 4.4911 4.492 4.473 4.492 4.374 4.630 5,652,144 4.4243 -0.87%
2011-11-15 0 4.600 4.580 4.600 4.280 4.600 13,808,000 60,251,000 4.3635 4.532 4.512 4.532 4.216 4.532 14,016,362 4.2986 4.55%
2011-11-14 0 4.400 4.330 4.400 4.300 4.430 600,000 2,632,540 4.3876 4.335 4.266 4.335 4.236 4.364 609,054 4.3223 5.52%
2011-11-11 0 4.170 4.170 4.180 4.160 4.330 252,000 1,060,340 4.2077 4.108 4.108 4.118 4.098 4.266 255,803 4.1451 0.00%
2011-11-10 0 4.170 4.150 4.180 4.150 4.220 116,000 486,620 4.1950 4.108 4.088 4.118 4.088 4.157 117,750 4.1326 -5.23%
2011-11-09 0 4.400 4.350 4.400 4.380 4.450 470,000 2,067,580 4.3991 4.335 4.285 4.335 4.315 4.384 477,092 4.3337 0.00%
2011-11-08 0 4.400 4.410 4.500 4.400 4.600 428,000 1,908,640 4.4594 4.335 4.344 4.433 4.335 4.532 434,458 4.3931 -1.57%
2011-11-07 0 4.470 4.460 4.500 4.450 4.530 140,000 631,060 4.5076 4.404 4.394 4.433 4.384 4.463 142,113 4.4406 -0.45%
2011-11-04 0 4.490 4.460 4.490 4.380 4.500 322,000 1,437,520 4.4643 4.423 4.394 4.423 4.315 4.433 326,859 4.3980 2.51%
2011-11-03 0 4.380 4.360 4.380 4.200 4.380 414,097 1,780,829 4.3005 4.315 4.295 4.315 4.138 4.315 420,346 4.2366 0.46%
2011-11-02 0 4.360 4.310 4.360 4.050 4.400 291,000 1,219,240 4.1898 4.295 4.246 4.295 3.990 4.335 295,391 4.1275 4.06%
2011-11-01 0 4.190 4.110 4.190 4.100 4.230 234,000 978,060 4.1797 4.128 4.049 4.128 4.039 4.167 237,531 4.1176 -3.01%
2011-10-31 0 4.320 4.310 4.320 4.210 4.360 145,000 624,880 4.3095 4.256 4.246 4.256 4.147 4.295 147,188 4.2455 -1.37%
2011-10-28 0 4.380 4.360 4.380 4.380 4.600 796,000 3,542,520 4.4504 4.315 4.295 4.315 4.315 4.532 808,012 4.3842 -0.68%
2011-10-27 0 4.410 4.370 4.410 4.260 4.430 1,168,000 5,072,240 4.3427 4.344 4.305 4.344 4.197 4.364 1,185,625 4.2781 2.56%
2011-10-26 0 4.300 4.270 4.300 4.140 4.300 2,024,000 8,574,120 4.2362 4.236 4.207 4.236 4.078 4.236 2,054,542 4.1733 1.42%
2011-10-25 0 4.240 4.230 4.240 4.150 4.240 392,000 1,648,460 4.2053 4.177 4.167 4.177 4.088 4.177 397,915 4.1427 2.17%
2011-10-24 0 4.150 4.090 4.150 4.090 4.210 210,000 868,180 4.1342 4.088 4.029 4.088 4.029 4.147 213,169 4.0727 2.47%
2011-10-21 0 4.050 4.000 4.050 3.990 4.080 110,000 440,940 4.0085 3.990 3.941 3.990 3.931 4.019 111,660 3.9490 0.50%
2011-10-20 0 4.030 4.020 4.030 4.000 4.030 396,000 1,590,000 4.0152 3.970 3.960 3.970 3.941 3.970 401,976 3.9555 -3.59%
2011-10-19 0 4.180 4.080 4.180 4.140 4.180 42,000 174,520 4.1552 4.118 4.019 4.118 4.078 4.118 42,634 4.0935 0.72%
2011-10-18 0 4.150 4.090 4.150 4.020 4.170 642,000 2,632,180 4.1000 4.088 4.029 4.088 3.960 4.108 651,688 4.0390 -2.58%
2011-10-17 0 4.260 4.240 4.280 4.240 4.350 176,000 750,820 4.2660 4.197 4.177 4.216 4.177 4.285 178,656 4.2026 0.95%
2011-10-14 0 4.220 4.210 4.220 4.050 4.250 1,794,000 7,512,780 4.1877 4.157 4.147 4.157 3.990 4.187 1,821,071 4.1255 0.72%
2011-10-13 0 4.190 4.180 4.210 4.030 4.200 1,914,000 7,893,360 4.1240 4.128 4.118 4.147 3.970 4.138 1,942,882 4.0627 4.75%
2011-10-12 0 4.000 3.980 4.000 3.900 4.000 330,000 1,313,520 3.9804 3.941 3.921 3.941 3.842 3.941 334,980 3.9212 0.25%
2011-10-11 0 3.990 3.970 4.040 3.950 4.250 636,000 2,582,740 4.0609 3.931 3.911 3.980 3.891 4.187 645,597 4.0005 -3.16%
2011-10-10 0 4.120 4.100 4.120 4.000 4.200 148,000 602,320 4.0697 4.059 4.039 4.059 3.941 4.138 150,233 4.0092 0.49%
2011-10-07 0 4.100 4.090 4.100 4.090 4.150 428,000 1,761,380 4.1154 4.039 4.029 4.039 4.029 4.088 434,458 4.0542 2.76%
2011-10-06 0 3.990 3.950 3.990 3.820 4.150 1,732,000 6,896,800 3.9820 3.931 3.891 3.931 3.763 4.088 1,758,136 3.9228 5.56%
2011-10-04 0 3.780 3.800 3.960 3.690 4.100 1,994,714 7,822,277 3.9215 3.724 3.744 3.901 3.635 4.039 2,024,814 3.8632 -6.44%
2011-10-03 0 4.040 4.000 4.040 3.930 4.040 505,456 2,014,303 3.9851 3.980 3.941 3.980 3.872 3.980 513,083 3.9259 -1.70%
2011-09-30 0 4.110 4.100 4.110 4.000 4.130 1,490,000 6,035,500 4.0507 4.049 4.039 4.049 3.941 4.069 1,512,484 3.9905 0.24%
2011-09-28 0 4.100 4.060 4.100 4.020 4.200 414,000 1,705,600 4.1198 4.039 4.000 4.039 3.960 4.138 420,247 4.0586 -1.44%
2011-09-27 0 4.160 4.110 4.160 4.000 4.200 828,000 3,388,780 4.0927 4.098 4.049 4.098 3.941 4.138 840,494 4.0319 5.85%
2011-09-26 0 3.930 3.920 4.000 3.820 4.110 2,118,000 8,436,080 3.9830 3.872 3.862 3.941 3.763 4.049 2,149,961 3.9238 -6.43%
2011-09-23 0 4.200 4.180 4.230 4.080 4.220 826,000 3,455,120 4.1830 4.138 4.118 4.167 4.019 4.157 838,464 4.1208 -2.33%
2011-09-22 0 4.300 4.200 4.300 4.150 4.350 1,882,000 7,990,600 4.2458 4.236 4.138 4.236 4.088 4.285 1,910,399 4.1827 -3.37%
2011-09-21 0 4.450 4.400 4.460 4.260 4.450 1,040,154 4,529,109 4.3543 4.384 4.335 4.394 4.197 4.384 1,055,850 4.2895 0.91%
2011-09-20 0 4.410 4.400 4.420 4.270 4.440 2,154,000 9,454,660 4.3894 4.344 4.335 4.354 4.207 4.374 2,186,504 4.3241 0.23%
2011-09-19 0 4.400 4.370 4.400 4.320 4.470 1,548,000 6,806,580 4.3970 4.335 4.305 4.335 4.256 4.404 1,571,359 4.3317 -1.35%
2011-09-16 0 4.460 4.430 4.490 4.100 4.490 2,725,574 11,677,862 4.2846 4.394 4.364 4.423 4.039 4.423 2,766,703 4.2209 7.47%
2011-09-15 0 4.150 4.130 4.150 4.150 4.270 816,001 3,420,564 4.1919 4.088 4.069 4.088 4.088 4.207 828,314 4.1295 -2.12%
2011-09-14 0 4.240 4.190 4.240 4.080 4.350 1,196,000 5,073,800 4.2423 4.177 4.128 4.177 4.019 4.285 1,214,048 4.1792 -1.17%
2011-09-12 0 4.290 4.250 4.280 4.210 4.500 688,000 2,956,360 4.2970 4.226 4.187 4.216 4.147 4.433 698,382 4.2332 -5.09%
2011-09-09 0 4.520 4.510 4.520 4.480 4.590 412,000 1,862,020 4.5195 4.453 4.443 4.453 4.413 4.522 418,217 4.4523 -1.74%
2011-09-08 0 4.600 4.590 4.600 4.570 4.700 514,000 2,370,620 4.6121 4.532 4.522 4.532 4.502 4.630 521,756 4.5435 0.44%
2011-09-07 0 4.580 4.570 4.600 4.540 4.620 436,000 1,997,000 4.5803 4.512 4.502 4.532 4.473 4.551 442,579 4.5122 0.88%
2011-09-06 0 4.540 4.530 4.550 4.410 4.660 1,316,000 5,991,240 4.5526 4.473 4.463 4.482 4.344 4.591 1,335,858 4.4849 -3.20%
2011-09-05 0 4.690 4.680 4.690 4.610 4.900 504,072 2,381,094 4.7237 4.620 4.610 4.620 4.541 4.827 511,678 4.6535 -5.25%
2011-09-02 0 4.950 4.910 4.950 4.860 4.990 1,042,000 5,151,880 4.9442 4.876 4.837 4.876 4.788 4.916 1,057,724 4.8707 1.85%
2011-09-01 0 4.860 4.840 4.860 4.800 4.920 928,000 4,508,120 4.8579 4.788 4.768 4.788 4.729 4.847 942,003 4.7857 0.83%
2011-08-31 0 4.820 4.810 4.820 4.700 4.820 550,000 2,615,220 4.7549 4.748 4.738 4.748 4.630 4.748 558,299 4.6843 3.43%
2011-08-30 0 4.660 4.660 4.670 4.590 4.670 862,024 4,005,030 4.6461 4.591 4.591 4.601 4.522 4.601 875,032 4.5770 3.10%
2011-08-29 0 4.520 4.520 4.550 4.510 4.590 520,000 2,364,920 4.5479 4.453 4.453 4.482 4.443 4.522 527,847 4.4803 0.22%
2011-08-26 0 4.510 4.510 4.520 4.400 4.570 2,164,000 9,789,120 4.5236 4.443 4.443 4.453 4.335 4.502 2,196,655 4.4564 2.50%
2011-08-25 0 4.400 4.400 4.420 4.330 4.420 1,392,069 6,113,410 4.3916 4.335 4.335 4.354 4.266 4.354 1,413,075 4.3263 2.09%
2011-08-24 0 4.310 4.300 4.310 4.230 4.370 1,738,000 7,520,940 4.3274 4.246 4.236 4.246 4.167 4.305 1,764,226 4.2630 0.70%
2011-08-23 0 4.280 4.280 4.340 4.100 4.350 2,308,000 9,616,960 4.1668 4.216 4.216 4.275 4.039 4.285 2,342,828 4.1049 2.64%
2011-08-22 0 4.170 4.130 4.160 4.040 4.550 4,004,048 16,684,335 4.1669 4.108 4.069 4.098 3.980 4.482 4,064,469 4.1049 -7.54%
2011-08-19 0 4.510 4.490 4.500 4.500 4.900 1,646,000 7,769,640 4.7203 4.443 4.423 4.433 4.433 4.827 1,670,838 4.6501 -9.80%
2011-08-18 0 5.000 4.910 4.980 4.810 5.100 1,050,000 5,227,320 4.9784 4.926 4.837 4.906 4.738 5.024 1,065,844 4.9044 -2.53%
2011-08-17 0 5.130 5.110 5.170 5.110 5.450 976,000 5,174,100 5.3013 5.054 5.034 5.093 5.034 5.369 990,728 5.2225 -3.21%
2011-08-16 0 5.300 5.300 5.340 5.100 5.330 992,000 5,130,980 5.1724 5.221 5.221 5.261 5.024 5.251 1,006,969 5.0955 4.95%
2011-08-15 0 5.050 5.040 5.070 4.860 5.050 482,069 2,398,798 4.9760 4.975 4.965 4.995 4.788 4.975 489,343 4.9021 4.99%
2011-08-12 0 4.810 4.810 4.850 4.680 4.900 506,000 2,448,240 4.8384 4.738 4.738 4.778 4.610 4.827 513,636 4.7665 3.44%
2011-08-11 0 4.650 4.600 4.690 4.550 4.850 1,752,242 8,212,862 4.6871 4.581 4.532 4.620 4.482 4.778 1,778,683 4.6174 -3.33%
2011-08-10 0 4.810 4.810 4.850 4.580 5.250 915,450 4,613,688 5.0398 4.738 4.738 4.778 4.512 5.172 929,264 4.9649 -2.63%
2011-08-09 0 4.940 4.940 4.970 4.180 5.030 1,349,597 6,058,856 4.4894 4.867 4.867 4.896 4.118 4.955 1,369,962 4.4226 -2.56%
2011-08-08 0 5.070 5.060 5.090 4.910 5.380 1,389,140 7,091,726 5.1051 4.995 4.985 5.014 4.837 5.300 1,410,102 5.0292 -8.32%
2011-08-05 0 5.530 5.500 5.560 5.450 5.780 1,552,199 8,694,869 5.6016 5.448 5.418 5.477 5.369 5.694 1,575,622 5.5184 -7.53%
2011-08-04 0 5.980 5.960 6.030 5.980 6.030 410,000 2,454,360 5.9862 5.891 5.871 5.940 5.891 5.940 416,187 5.8973 -0.33%
2011-08-03 0 6.000 6.000 6.050 5.810 6.060 1,830,000 10,971,400 5.9953 5.911 5.911 5.960 5.724 5.970 1,857,615 5.9062 -0.99%
2011-08-02 0 6.060 6.060 6.100 6.030 6.150 390,000 2,374,900 6.0895 5.970 5.970 6.009 5.940 6.059 395,885 5.9990 -0.66%
2011-08-01 0 6.100 6.060 6.100 6.050 6.150 666,218 4,063,514 6.0994 6.009 5.970 6.009 5.960 6.059 676,271 6.0087 0.83%
2011-07-29 0 6.050 5.990 6.050 5.970 6.130 1,245,416 7,523,304 6.0408 5.960 5.901 5.960 5.881 6.039 1,264,209 5.9510 -0.82%
2011-07-28 0 6.100 6.060 6.100 6.050 6.200 1,582,000 9,657,220 6.1044 6.009 5.970 6.009 5.960 6.108 1,605,872 6.0137 -1.13%
2011-07-27 0 6.170 6.160 6.180 6.160 6.260 696,000 4,318,640 6.2049 6.078 6.068 6.088 6.068 6.167 706,503 6.1127 -1.12%
2011-07-26 0 6.240 6.200 6.240 6.180 6.280 792,000 4,925,740 6.2194 6.147 6.108 6.147 6.088 6.187 803,951 6.1269 0.81%
2011-07-25 0 6.190 6.190 6.240 6.190 6.250 238,000 1,479,480 6.2163 6.098 6.098 6.147 6.098 6.157 241,591 6.1239 -0.96%
2011-07-22 0 6.250 6.240 6.250 6.250 6.380 438,485 2,756,037 6.2854 6.157 6.147 6.157 6.157 6.285 445,102 6.1919 -0.32%
2011-07-21 0 6.270 6.260 6.300 6.210 6.350 1,412,000 8,883,020 6.2911 6.177 6.167 6.206 6.118 6.256 1,433,307 6.1976 -0.16%
2011-07-20 0 6.280 6.230 6.280 6.220 6.280 922,000 5,756,780 6.2438 6.187 6.137 6.187 6.128 6.187 935,913 6.1510 1.29%
2011-07-19 0 6.200 6.200 6.210 6.180 6.350 614,024 3,821,187 6.2232 6.108 6.108 6.118 6.088 6.256 623,290 6.1307 -0.64%
2011-07-18 0 6.240 6.240 6.260 6.220 6.290 678,000 4,239,560 6.2530 6.147 6.147 6.167 6.128 6.196 688,231 6.1601 0.48%
2011-07-15 0 6.210 6.210 6.220 6.130 6.250 1,224,000 7,543,520 6.1630 6.118 6.118 6.128 6.039 6.157 1,242,470 6.0714 0.00%
2011-07-14 0 6.210 6.170 6.230 6.130 6.230 1,314,000 8,124,660 6.1832 6.118 6.078 6.137 6.039 6.137 1,333,828 6.0912 -0.16%
2011-07-13 0 6.220 6.200 6.220 6.150 6.270 1,618,121 10,016,218 6.1900 6.128 6.108 6.128 6.059 6.177 1,642,538 6.0980 1.14%
2011-07-12 0 6.150 6.150 6.180 6.110 6.360 2,074,000 12,876,660 6.2086 6.059 6.059 6.088 6.019 6.265 2,105,297 6.1163 -2.38%
2011-07-11 0 6.300 6.300 6.310 6.260 6.440 2,099,213 13,359,329 6.3640 6.206 6.206 6.216 6.167 6.344 2,130,890 6.2694 -0.94%
2011-07-08 0 6.360 6.350 6.380 6.300 6.470 2,727,714 17,456,386 6.3996 6.265 6.256 6.285 6.206 6.374 2,768,875 6.3045 1.27%
2011-07-07 0 6.280 6.240 6.270 6.080 6.340 4,616,000 28,770,080 6.2327 6.187 6.147 6.177 5.990 6.246 4,685,655 6.1400 2.61%
2011-07-06 0 6.120 6.060 6.120 6.050 6.190 1,043,742 6,390,301 6.1225 6.029 5.970 6.029 5.960 6.098 1,059,492 6.0315 0.00%
2011-07-05 0 6.120 6.110 6.120 6.090 6.150 1,622,906 9,941,176 6.1255 6.029 6.019 6.029 5.999 6.059 1,647,396 6.0345 0.33%
2011-07-04 0 6.100 6.100 6.110 6.000 6.250 1,946,050 11,834,943 6.0815 6.009 6.009 6.019 5.911 6.157 1,975,416 5.9911 0.83%
2011-06-30 0 6.050 6.050 6.060 6.050 6.140 1,787,188 10,849,572 6.0708 5.960 5.960 5.970 5.960 6.049 1,814,157 5.9805 -0.49%
2011-06-29 0 6.080 6.070 6.100 6.030 6.150 1,682,000 10,231,900 6.0832 5.990 5.980 6.009 5.940 6.059 1,707,381 5.9927 -0.65%
2011-06-28 0 6.120 6.080 6.140 6.030 6.230 1,008,000 6,121,420 6.0728 6.029 5.990 6.049 5.940 6.137 1,023,211 5.9826 1.16%
2011-06-27 0 6.050 6.050 6.090 6.000 6.130 494,000 3,002,220 6.0774 5.960 5.960 5.999 5.911 6.039 501,454 5.9870 -0.66%
2011-06-24 0 6.090 6.060 6.090 5.740 6.090 2,952,121 17,544,099 5.9429 5.999 5.970 5.999 5.655 5.999 2,996,668 5.8545 6.84%
2011-06-23 0 5.700 5.660 5.700 5.600 5.750 1,783,188 10,076,151 5.6506 5.615 5.576 5.615 5.517 5.665 1,810,096 5.5666 0.00%
2011-06-22 0 5.700 5.700 5.710 5.500 5.920 2,154,000 12,339,140 5.7285 5.615 5.615 5.625 5.418 5.832 2,186,504 5.6433 0.00%
2011-06-21 0 5.700 5.600 5.710 5.490 5.700 1,420,000 7,925,460 5.5813 5.615 5.517 5.625 5.408 5.615 1,441,428 5.4983 3.45%
2011-06-20 0 5.510 5.510 5.560 5.510 5.780 955,742 5,421,158 5.6722 5.428 5.428 5.477 5.428 5.694 970,164 5.5879 -3.84%
2011-06-17 0 5.730 5.600 5.730 5.590 5.800 2,072,000 11,753,020 5.6723 5.645 5.517 5.645 5.507 5.714 2,103,266 5.5880 -1.04%
2011-06-16 0 5.790 5.750 5.800 5.700 5.930 738,000 4,279,000 5.7981 5.704 5.665 5.714 5.615 5.842 749,136 5.7119 -3.18%
2011-06-15 0 5.980 5.860 5.970 5.680 6.040 1,559,800 9,276,666 5.9473 5.891 5.773 5.881 5.596 5.950 1,583,337 5.8589 -0.66%
2011-06-14 0 6.020 5.980 6.020 5.980 6.110 950,000 5,742,620 6.0449 5.931 5.891 5.931 5.891 6.019 964,335 5.9550 -1.31%
2011-06-13 0 6.100 6.040 6.100 6.020 6.100 558,000 3,386,040 6.0682 6.009 5.950 6.009 5.931 6.009 566,420 5.9780 0.66%
2011-06-10 0 6.060 6.000 6.060 6.000 6.190 1,888,000 11,474,280 6.0775 5.970 5.911 5.970 5.911 6.098 1,916,490 5.9871 -0.49%
2011-06-09 0 6.090 6.080 6.100 6.010 6.180 858,000 5,195,000 6.0548 5.999 5.990 6.009 5.921 6.088 870,947 5.9648 -0.98%
2011-06-08 0 6.150 6.140 6.150 6.030 6.230 904,000 5,517,800 6.1038 6.059 6.049 6.059 5.940 6.137 917,641 6.0130 0.00%
2011-06-07 0 6.150 6.100 6.160 6.020 6.150 221,000 1,342,182 6.0732 6.059 6.009 6.068 5.931 6.059 224,335 5.9829 0.33%
2011-06-03 0 6.130 6.090 6.150 6.060 6.170 708,000 4,319,540 6.1010 6.039 5.999 6.059 5.970 6.078 718,684 6.0103 -0.65%
2011-06-02 0 6.170 6.130 6.160 6.100 6.200 306,000 1,889,020 6.1733 6.078 6.039 6.068 6.009 6.108 310,618 6.0815 -0.48%
2011-06-01 0 6.200 6.150 6.220 6.150 6.300 571,425 3,558,102 6.2267 6.108 6.059 6.128 6.059 6.206 580,048 6.1342 0.16%
2011-05-31 0 6.190 6.190 6.200 6.100 6.200 666,000 4,095,740 6.1498 6.098 6.098 6.108 6.009 6.108 676,050 6.0583 0.81%
2011-05-30 0 6.140 6.080 6.140 5.980 6.160 1,554,000 9,468,460 6.0930 6.049 5.990 6.049 5.891 6.068 1,577,450 6.0024 -0.16%
2011-05-27 0 6.150 6.130 6.150 6.030 6.150 950,000 5,813,260 6.1192 6.059 6.039 6.059 5.940 6.059 964,335 6.0283 1.15%
2011-05-26 0 6.080 6.040 6.080 5.920 6.100 898,000 5,411,820 6.0265 5.990 5.950 5.990 5.832 6.009 911,551 5.9369 0.16%
2011-05-25 0 6.070 6.030 6.070 6.020 6.120 974,000 5,903,950 6.0616 5.980 5.940 5.980 5.931 6.029 988,698 5.9714 -0.33%
2011-05-24 0 6.090 6.000 6.090 5.920 6.100 2,068,000 12,523,480 6.0558 5.999 5.911 5.999 5.832 6.009 2,099,206 5.9658 1.00%
2011-05-23 0 6.030 6.000 6.030 5.930 6.050 1,072,000 6,438,850 6.0064 5.940 5.911 5.940 5.842 5.960 1,088,176 5.9171 -0.17%
2011-05-20 0 6.040 5.970 6.040 5.930 6.090 4,206,000 25,257,610 6.0051 5.950 5.881 5.950 5.842 5.999 4,269,468 5.9159 -0.17%
2011-05-19 0 6.050 6.000 6.050 5.930 6.200 1,034,000 6,255,880 6.0502 5.960 5.911 5.960 5.842 6.108 1,049,603 5.9602 0.00%
2011-05-18 0 6.050 6.040 6.080 6.000 6.200 1,291,458 7,916,815 6.1301 5.960 5.950 5.990 5.911 6.108 1,310,946 6.0390 -1.94%
2011-05-17 0 6.170 6.120 6.170 6.060 6.170 664,542 4,079,052 6.1381 6.078 6.029 6.078 5.970 6.078 674,570 6.0469 -0.48%
2011-05-16 0 6.200 6.160 6.210 6.150 6.250 1,254,000 7,771,120 6.1971 6.108 6.068 6.118 6.059 6.157 1,272,923 6.1049 0.65%
2011-05-13 0 6.160 6.160 6.180 6.000 6.180 1,946,000 11,879,040 6.1043 6.068 6.068 6.088 5.911 6.088 1,975,365 6.0136 0.49%
2011-05-12 0 6.130 6.110 6.130 6.000 6.190 1,114,000 6,780,920 6.0870 6.039 6.019 6.039 5.911 6.098 1,130,810 5.9965 -0.16%
2011-05-11 0 6.140 6.140 6.220 6.110 6.280 2,414,000 14,904,200 6.1741 6.049 6.049 6.128 6.019 6.187 2,450,427 6.0823 -0.97%
2011-05-09 0 6.200 6.160 6.250 5.970 6.250 2,794,000 17,080,420 6.1132 6.108 6.068 6.157 5.881 6.157 2,836,161 6.0224 -0.32%
2011-05-06 0 6.220 6.200 6.220 5.680 6.250 3,624,000 21,746,640 6.0007 6.128 6.108 6.128 5.596 6.157 3,678,686 5.9115 3.84%
2011-05-05 0 5.990 5.930 5.990 5.900 6.070 1,394,250 8,310,382 5.9605 5.901 5.842 5.901 5.812 5.980 1,415,289 5.8719 -0.17%
2011-05-04 0 6.000 5.980 6.000 5.990 6.200 2,604,000 15,717,960 6.0361 5.911 5.891 5.911 5.901 6.108 2,643,294 5.9464 -3.23%
2011-05-03 0 6.200 6.190 6.200 5.950 6.220 3,368,000 20,704,220 6.1473 6.108 6.098 6.108 5.862 6.128 3,418,823 6.0559 3.85%
2011-04-29 0 5.970 5.960 5.970 5.930 6.340 4,462,000 27,122,560 6.0786 5.881 5.871 5.881 5.842 6.246 4,529,331 5.9882 -5.98%
2011-04-28 0 6.350 6.350 6.370 6.220 6.590 2,531,600 16,139,564 6.3752 6.256 6.256 6.275 6.128 6.492 2,569,802 6.2805 -2.61%
2011-04-27 0 6.520 6.500 6.550 6.490 6.650 2,104,000 13,729,040 6.5252 6.423 6.403 6.453 6.394 6.551 2,135,749 6.4282 0.31%
2011-04-26 0 6.500 6.460 6.500 6.450 6.650 3,595,800 23,510,280 6.5383 6.403 6.364 6.403 6.354 6.551 3,650,060 6.4411 -1.52%
2011-04-21 0 6.600 6.590 6.600 6.570 6.840 5,059,000 33,711,174 6.6636 6.502 6.492 6.502 6.472 6.738 5,135,340 6.5645 -2.51%
2011-04-20 0 6.770 6.750 6.760 6.670 6.860 6,932,000 46,866,380 6.7609 6.669 6.650 6.660 6.571 6.758 7,036,604 6.6604 1.65%
2011-04-19 0 6.660 6.650 6.660 6.500 6.730 6,744,000 44,976,800 6.6692 6.561 6.551 6.561 6.403 6.630 6,845,767 6.5700 1.22%
2011-04-18 0 6.580 6.570 6.580 6.560 6.750 83,748,000 554,570,990 6.6219 6.482 6.472 6.482 6.462 6.650 85,011,753 6.5235 -11.68%
2011-04-15 0 7.450 7.380 7.450 7.310 7.460 834,000 6,158,620 7.3844 7.339 7.270 7.339 7.201 7.349 846,585 7.2747 0.54%
2011-04-14 0 7.410 7.390 7.410 7.380 7.520 1,062,000 7,903,980 7.4425 7.300 7.280 7.300 7.270 7.408 1,078,026 7.3319 -0.54%
2011-04-13 0 7.450 7.420 7.470 7.380 7.500 2,872,000 21,396,500 7.4500 7.339 7.310 7.359 7.270 7.389 2,915,338 7.3393 0.68%
2011-04-12 0 7.400 7.380 7.400 7.380 7.550 1,050,000 7,787,360 7.4165 7.290 7.270 7.290 7.270 7.438 1,065,844 7.3063 -1.99%
2011-04-11 0 7.550 7.460 7.550 7.380 7.550 1,434,000 10,658,940 7.4330 7.438 7.349 7.438 7.270 7.438 1,455,639 7.3225 1.34%
2011-04-08 0 7.450 7.410 7.450 7.350 7.480 442,000 3,278,680 7.4178 7.339 7.300 7.339 7.241 7.369 448,670 7.3076 0.00%
2011-04-07 0 7.450 7.370 7.450 7.250 7.530 1,636,000 12,130,440 7.4147 7.339 7.260 7.339 7.142 7.418 1,660,687 7.3045 0.95%
2011-04-06 0 7.380 7.380 7.440 7.380 7.530 852,000 6,339,080 7.4402 7.270 7.270 7.329 7.270 7.418 864,857 7.3296 -0.27%
2011-04-04 0 7.400 7.390 7.400 7.270 7.450 1,154,000 8,509,220 7.3737 7.290 7.280 7.290 7.162 7.339 1,171,414 7.2641 0.14%
2011-04-01 0 7.390 7.370 7.400 7.300 7.490 1,150,000 8,501,700 7.3928 7.280 7.260 7.290 7.191 7.379 1,167,353 7.2829 -0.40%
2011-03-31 0 7.420 7.400 7.420 7.280 7.450 2,518,000 18,609,360 7.3905 7.310 7.290 7.310 7.172 7.339 2,555,996 7.2807 2.06%
2011-03-30 0 7.270 7.270 7.280 7.060 7.300 2,216,000 15,961,880 7.2030 7.162 7.162 7.172 6.955 7.191 2,249,439 7.0959 3.86%
2011-03-29 0 7.090 7.060 7.140 7.050 7.180 712,000 5,044,980 7.0856 6.896 6.867 6.945 6.857 6.983 732,036 6.8917 0.00%
2011-03-28 0 7.090 7.020 7.100 7.010 7.190 1,008,000 7,108,620 7.0522 6.896 6.828 6.906 6.818 6.993 1,036,366 6.8592 -0.28%
2011-03-25 0 7.110 7.080 7.150 7.000 7.200 2,037,000 14,429,720 7.0838 6.915 6.886 6.954 6.808 7.003 2,094,323 6.8899 0.57%
2011-03-24 0 7.070 7.030 7.070 7.030 7.170 2,040,000 14,470,580 7.0934 6.876 6.838 6.876 6.838 6.974 2,097,408 6.8993 1.29%
2011-03-23 0 6.980 6.960 6.990 6.860 7.090 1,092,000 7,607,600 6.9667 6.789 6.769 6.799 6.672 6.896 1,122,730 6.7760 0.00%
2011-03-22 0 6.980 6.910 6.980 6.850 7.050 4,638,000 32,281,596 6.9602 6.789 6.721 6.789 6.663 6.857 4,768,518 6.7697 0.58%
2011-03-21 0 6.940 6.940 6.970 6.920 7.000 2,642,000 18,390,090 6.9607 6.750 6.750 6.779 6.731 6.808 2,716,349 6.7702 -0.86%
2011-03-18 0 7.000 6.980 7.030 6.750 7.030 2,764,000 19,236,200 6.9596 6.808 6.789 6.838 6.565 6.838 2,841,782 6.7691 3.70%
2011-03-17 0 6.750 6.680 6.750 6.550 7.200 1,258,800 8,425,112 6.6930 6.565 6.497 6.565 6.371 7.003 1,294,224 6.5098 0.45%
2011-03-16 0 6.720 6.720 6.740 6.570 6.760 4,192,000 27,815,120 6.6353 6.536 6.536 6.556 6.390 6.575 4,309,968 6.4537 -0.44%
2011-03-15 0 6.750 6.750 6.800 6.450 6.890 4,782,000 31,447,680 6.5763 6.565 6.565 6.614 6.273 6.701 4,916,571 6.3963 -2.17%
2011-03-14 0 6.900 6.800 6.890 6.540 7.030 5,875,111 39,650,266 6.7489 6.711 6.614 6.701 6.361 6.838 6,040,443 6.5641 -1.99%
2011-03-11 0 7.040 6.960 7.040 6.910 7.060 1,610,022 11,219,432 6.9685 6.847 6.769 6.847 6.721 6.867 1,655,330 6.7778 -0.28%
2011-03-10 0 7.060 7.060 7.100 7.000 7.310 2,642,000 18,692,320 7.0751 6.867 6.867 6.906 6.808 7.110 2,716,349 6.8814 -1.26%
2011-03-09 0 7.150 7.140 7.160 7.000 7.280 3,490,000 25,133,000 7.2014 6.954 6.945 6.964 6.808 7.081 3,588,212 7.0043 2.14%
2011-03-08 0 7.000 6.970 6.990 6.950 7.250 4,632,000 32,616,520 7.0416 6.808 6.779 6.799 6.760 7.052 4,762,350 6.8488 -3.85%
2011-03-07 0 7.280 7.240 7.280 7.190 7.360 2,010,000 14,627,800 7.2775 7.081 7.042 7.081 6.993 7.159 2,066,564 7.0783 -0.14%
2011-03-04 0 7.290 7.260 7.290 7.240 7.310 1,211,000 8,813,690 7.2780 7.090 7.061 7.090 7.042 7.110 1,245,079 7.0788 0.83%
2011-03-03 0 7.230 7.210 7.230 7.140 7.330 2,646,000 19,176,780 7.2475 7.032 7.013 7.032 6.945 7.129 2,720,461 7.0491 1.40%
2011-03-02 0 7.130 7.120 7.160 6.980 7.160 2,877,900 20,331,594 7.0647 6.935 6.925 6.964 6.789 6.964 2,958,887 6.8714 1.57%
2011-03-01 0 7.020 7.000 7.020 6.930 7.080 1,576,000 11,015,080 6.9893 6.828 6.808 6.828 6.740 6.886 1,620,350 6.7980 0.57%
2011-02-28 0 6.980 6.950 6.980 6.730 7.030 3,220,000 22,204,100 6.8957 6.789 6.760 6.789 6.546 6.838 3,310,614 6.7069 2.50%
2011-02-25 0 6.810 6.810 6.820 6.400 6.830 3,504,000 23,414,340 6.6822 6.624 6.624 6.633 6.225 6.643 3,602,606 6.4993 3.18%
2011-02-24 0 6.600 6.550 6.600 6.200 7.090 5,894,000 40,496,760 6.8708 6.419 6.371 6.419 6.030 6.896 6,059,864 6.6828 -3.23%
2011-02-23 0 6.820 6.810 6.850 6.680 6.870 2,304,000 15,661,560 6.7976 6.633 6.624 6.663 6.497 6.682 2,368,837 6.6115 1.34%
2011-02-22 0 6.730 6.680 6.740 6.670 6.780 1,188,000 7,974,360 6.7124 6.546 6.497 6.556 6.487 6.594 1,221,432 6.5287 -0.15%
2011-02-21 0 6.740 6.710 6.770 6.700 6.770 2,210,000 14,893,440 6.7391 6.556 6.526 6.585 6.517 6.585 2,272,192 6.5547 0.00%
2011-02-18 0 6.740 6.730 6.750 6.680 6.770 1,446,000 9,694,700 6.7045 6.556 6.546 6.565 6.497 6.585 1,486,692 6.5210 0.30%
2011-02-17 0 6.720 6.730 6.750 6.700 6.790 2,338,000 15,785,660 6.7518 6.536 6.546 6.565 6.517 6.604 2,403,794 6.5670 0.00%
2011-02-16 0 6.720 6.700 6.730 6.580 6.790 2,992,000 20,056,560 6.7034 6.536 6.517 6.546 6.400 6.604 3,076,198 6.5199 1.82%
2011-02-15 0 6.600 6.570 6.600 6.380 6.630 2,752,000 17,958,320 6.5256 6.419 6.390 6.419 6.205 6.449 2,829,444 6.3469 2.64%
2011-02-14 0 6.430 6.400 6.430 6.150 6.430 2,492,000 15,791,600 6.3369 6.254 6.225 6.254 5.982 6.254 2,562,128 6.1635 4.89%
2011-02-11 0 6.130 6.100 6.130 6.080 6.200 1,878,000 11,541,180 6.1455 5.962 5.933 5.962 5.914 6.030 1,930,849 5.9773 1.32%
2011-02-10 0 6.050 6.030 6.060 6.000 6.120 1,138,000 6,885,620 6.0506 5.884 5.865 5.894 5.836 5.952 1,170,025 5.8850 0.33%
2011-02-09 0 6.030 6.000 6.030 5.900 6.060 756,000 4,544,080 6.0107 5.865 5.836 5.865 5.739 5.894 777,275 5.8462 -0.50%
2011-02-08 0 6.060 6.050 6.080 6.050 6.100 402,000 2,436,780 6.0616 5.894 5.884 5.914 5.884 5.933 413,313 5.8957 -0.49%
2011-02-07 0 6.090 6.070 6.090 6.040 6.100 898,000 5,443,480 6.0618 5.923 5.904 5.923 5.875 5.933 923,271 5.8959 0.66%
2011-02-02 0 6.050 6.040 6.050 5.950 6.070 1,372,000 8,277,720 6.0333 5.884 5.875 5.884 5.787 5.904 1,410,610 5.8682 1.85%
2011-02-01 0 5.940 5.930 5.940 5.870 5.980 846,000 5,021,940 5.9361 5.777 5.768 5.777 5.709 5.816 869,807 5.7736 0.68%
2011-01-31 0 5.900 5.900 5.930 5.710 5.930 1,072,000 6,242,640 5.8234 5.739 5.739 5.768 5.554 5.768 1,102,167 5.6640 2.61%
2011-01-28 0 5.750 5.750 5.790 5.730 5.860 1,502,000 8,712,340 5.8005 5.593 5.593 5.632 5.573 5.700 1,544,268 5.6417 0.17%
2011-01-27 0 5.740 5.730 5.750 5.500 5.760 2,416,000 13,651,700 5.6505 5.583 5.573 5.593 5.349 5.602 2,483,989 5.4959 4.36%
2011-01-26 0 5.500 5.480 5.500 5.280 5.660 2,089,700 11,398,025 5.4544 5.349 5.330 5.349 5.135 5.505 2,148,506 5.3051 -0.18%
2011-01-25 0 5.510 5.490 5.510 5.170 5.510 5,108,000 27,306,500 5.3458 5.359 5.340 5.359 5.028 5.359 5,251,745 5.1995 6.58%
2011-01-24 0 5.170 5.160 5.170 5.130 5.190 2,576,000 13,249,400 5.1434 5.028 5.019 5.028 4.990 5.048 2,648,491 5.0026 1.17%
2011-01-21 0 5.110 5.110 5.130 5.100 5.170 778,800 4,000,076 5.1362 4.970 4.970 4.990 4.960 5.028 800,716 4.9956 -0.39%
2011-01-20 0 5.130 5.120 5.130 5.090 5.150 608,000 3,107,220 5.1106 4.990 4.980 4.990 4.951 5.009 625,110 4.9707 -0.39%
2011-01-19 0 5.150 5.120 5.150 5.020 5.150 1,000,000 5,101,780 5.1018 5.009 4.980 5.009 4.883 5.009 1,028,141 4.9621 2.59%
2011-01-18 0 5.020 5.010 5.020 5.000 5.100 736,000 3,705,740 5.0350 4.883 4.873 4.883 4.863 4.960 756,712 4.8972 0.40%
2011-01-17 0 5.000 5.000 5.040 4.970 5.060 1,368,000 6,838,720 4.9991 4.863 4.863 4.902 4.834 4.922 1,406,497 4.8622 -0.40%
2011-01-14 0 5.020 5.020 5.050 5.000 5.070 1,246,000 6,257,820 5.0223 4.883 4.883 4.912 4.863 4.931 1,281,064 4.8849 -0.79%
2011-01-13 0 5.060 5.040 5.060 5.000 5.080 867,200 4,372,036 5.0416 4.922 4.902 4.922 4.863 4.941 891,604 4.9036 0.20%
2011-01-12 0 5.050 5.050 5.080 5.040 5.110 1,344,000 6,802,720 5.0615 4.912 4.912 4.941 4.902 4.970 1,381,822 4.9230 0.20%
2011-01-11 0 5.040 5.040 5.060 5.030 5.100 2,540,000 12,847,540 5.0581 4.902 4.902 4.922 4.892 4.960 2,611,478 4.9196 0.20%
2011-01-10 0 5.030 5.010 5.030 4.960 5.080 1,300,000 6,514,620 5.0112 4.892 4.873 4.892 4.824 4.941 1,336,583 4.8741 0.80%
2011-01-07 0 4.990 4.950 4.990 4.860 5.050 3,598,000 17,847,220 4.9603 4.853 4.815 4.853 4.727 4.912 3,699,252 4.8245 1.22%
2011-01-06 0 4.930 4.940 4.950 4.890 4.990 1,938,000 9,573,200 4.9397 4.795 4.805 4.815 4.756 4.853 1,992,537 4.8045 1.02%
2011-01-05 0 4.880 4.880 4.890 4.870 4.950 1,592,000 7,801,280 4.9003 4.746 4.746 4.756 4.737 4.815 1,636,801 4.7662 -0.61%
2011-01-04 0 4.910 4.910 4.920 4.770 4.950 3,764,000 18,287,120 4.8584 4.776 4.776 4.785 4.639 4.815 3,869,923 4.7254 2.72%
2011-01-03 0 4.780 4.770 4.780 4.650 4.800 4,542,000 21,606,500 4.7570 4.649 4.639 4.649 4.523 4.669 4,669,817 4.6268 2.80%
2010-12-31 0 4.650 4.600 4.650 4.460 4.650 3,228,000 14,779,680 4.5786 4.523 4.474 4.523 4.338 4.523 3,318,839 4.4533 4.49%
2010-12-30 0 4.450 4.450 4.460 4.350 4.460 2,426,000 10,682,580 4.4034 4.328 4.328 4.338 4.231 4.338 2,494,270 4.2828 2.30%
2010-12-29 0 4.350 4.320 4.350 4.270 4.370 1,280,000 5,528,300 4.3190 4.231 4.202 4.231 4.153 4.250 1,316,021 4.2008 1.87%
2010-12-28 0 4.270 4.270 4.330 4.250 4.380 2,228,000 9,580,000 4.2998 4.153 4.153 4.211 4.134 4.260 2,290,698 4.1821 0.71%
2010-12-24 0 4.240 4.200 4.240 4.130 4.360 610,000 2,603,740 4.2684 4.124 4.085 4.124 4.017 4.241 627,166 4.1516 -2.75%
2010-12-23 0 4.360 4.310 4.370 4.310 4.400 798,000 3,482,360 4.3639 4.241 4.192 4.250 4.192 4.280 820,457 4.2444 -0.46%
2010-12-22 0 4.380 4.360 4.380 4.360 4.450 546,000 2,399,500 4.3947 4.260 4.241 4.260 4.241 4.328 561,365 4.2744 -0.45%
2010-12-21 0 4.400 4.390 4.400 4.380 4.450 1,852,000 8,171,420 4.4122 4.280 4.270 4.280 4.260 4.328 1,904,117 4.2914 0.00%
2010-12-20 0 4.400 4.390 4.400 4.350 4.410 2,386,000 10,486,940 4.3952 4.280 4.270 4.280 4.231 4.289 2,453,145 4.2749 0.23%
2010-12-17 0 4.390 4.390 4.400 4.350 4.410 4,922,000 21,639,060 4.3964 4.270 4.270 4.280 4.231 4.289 5,060,511 4.2761 0.92%
2010-12-16 0 4.350 4.350 4.380 4.340 4.440 1,888,000 8,265,260 4.3778 4.231 4.231 4.260 4.221 4.318 1,941,130 4.2580 -1.14%
2010-12-15 0 4.400 4.360 4.400 4.350 4.450 1,868,000 8,214,120 4.3973 4.280 4.241 4.280 4.231 4.328 1,920,568 4.2769 -0.68%
2010-12-14 0 4.430 4.390 4.430 4.350 4.440 1,112,000 4,917,780 4.4225 4.309 4.270 4.309 4.231 4.318 1,143,293 4.3014 -0.23%
2010-12-13 0 4.440 4.340 4.440 4.340 4.490 5,518,000 24,463,160 4.4333 4.318 4.221 4.318 4.221 4.367 5,673,283 4.3120 0.23%
2010-12-10 0 4.430 4.420 4.430 4.370 4.450 844,000 3,733,080 4.4231 4.309 4.299 4.309 4.250 4.328 867,751 4.3020 -0.45%
2010-12-09 0 4.450 4.440 4.450 4.330 4.450 2,744,000 12,119,520 4.4167 4.328 4.318 4.328 4.211 4.328 2,821,219 4.2958 0.68%
2010-12-08 0 4.420 4.410 4.420 4.370 4.460 1,053,000 4,645,380 4.4116 4.299 4.289 4.299 4.250 4.338 1,082,633 4.2908 0.00%
2010-12-07 0 4.420 4.370 4.420 4.370 4.450 1,348,000 5,936,440 4.4039 4.299 4.250 4.299 4.250 4.328 1,385,934 4.2833 0.45%
2010-12-06 0 4.400 4.390 4.400 4.370 4.420 1,430,000 6,289,900 4.3985 4.280 4.270 4.280 4.250 4.299 1,470,242 4.2781 0.69%
2010-12-03 0 4.370 4.350 4.390 4.260 4.390 4,318,000 18,097,500 4.1912 4.250 4.231 4.270 4.143 4.270 4,439,513 4.0765 1.63%
2010-12-02 0 4.300 4.260 4.300 4.220 4.310 2,942,000 12,591,660 4.2800 4.182 4.143 4.182 4.104 4.192 3,024,791 4.1628 2.87%
2010-12-01 0 4.180 4.180 4.220 4.170 4.250 2,566,000 10,769,220 4.1969 4.066 4.066 4.104 4.056 4.134 2,638,210 4.0820 -0.95%
2010-11-30 0 4.220 4.140 4.240 4.120 4.230 6,276,000 26,106,160 4.1597 4.104 4.027 4.124 4.007 4.114 6,452,614 4.0458 0.96%
2010-11-29 0 4.180 4.180 4.190 4.090 4.190 5,798,000 24,077,240 4.1527 4.066 4.066 4.075 3.978 4.075 5,961,162 4.0390 0.48%
2010-11-26 0 4.160 4.150 4.160 4.090 4.160 2,240,000 9,242,060 4.1259 4.046 4.036 4.046 3.978 4.046 2,303,036 4.0130 0.73%
2010-11-25 0 4.130 4.100 4.130 4.100 4.130 3,574,000 14,700,080 4.1131 4.017 3.988 4.017 3.988 4.017 3,674,576 4.0005 0.73%
2010-11-24 0 4.100 4.070 4.100 4.060 4.130 2,798,000 11,469,740 4.0993 3.988 3.959 3.988 3.949 4.017 2,876,739 3.9871 0.00%
2010-11-23 0 4.100 4.090 4.100 4.070 4.170 2,112,000 8,677,320 4.1086 3.988 3.978 3.988 3.959 4.056 2,171,434 3.9961 -1.68%
2010-11-22 0 4.170 4.120 4.180 4.050 4.180 5,002,000 20,516,020 4.1016 4.056 4.007 4.066 3.939 4.066 5,142,762 3.9893 1.21%
2010-11-19 0 4.120 4.050 4.120 4.020 4.150 1,800,000 7,409,060 4.1161 4.007 3.939 4.007 3.910 4.036 1,850,654 4.0035 -0.72%
2010-11-18 0 4.150 4.060 4.150 3.850 4.180 4,580,000 18,548,880 4.0500 4.036 3.949 4.036 3.745 4.066 4,708,886 3.9391 2.98%
2010-11-17 0 4.030 3.950 4.030 3.870 4.100 3,654,000 14,624,980 4.0025 3.920 3.842 3.920 3.764 3.988 3,756,828 3.8929 -0.98%
2010-11-16 0 4.070 4.000 4.080 3.950 4.160 4,508,000 18,253,360 4.0491 3.959 3.891 3.968 3.842 4.046 4,634,860 3.9383 -2.40%
2010-11-15 0 4.170 4.150 4.160 4.140 4.200 2,024,000 8,471,980 4.1858 4.056 4.036 4.046 4.027 4.085 2,080,958 4.0712 0.97%
2010-11-12 0 4.130 4.110 4.170 4.120 4.300 3,038,000 12,722,380 4.1877 4.017 3.998 4.056 4.007 4.182 3,123,493 4.0731 -2.59%
2010-11-11 0 4.240 4.230 4.310 4.240 4.390 2,598,000 11,207,060 4.3137 4.124 4.114 4.192 4.124 4.270 2,671,111 4.1957 -2.08%
2010-11-10 0 4.330 4.310 4.380 4.290 4.420 2,700,000 11,708,720 4.3366 4.211 4.192 4.260 4.173 4.299 2,775,981 4.2179 -0.92%
2010-11-09 0 4.370 4.370 4.430 4.350 4.500 1,434,000 6,336,560 4.4188 4.250 4.250 4.309 4.231 4.377 1,474,354 4.2979 -1.35%
2010-11-08 0 4.430 4.430 4.450 4.300 4.450 2,812,000 12,346,700 4.3907 4.309 4.309 4.328 4.182 4.328 2,891,133 4.2705 2.07%
2010-11-05 0 4.340 4.310 4.340 4.260 4.350 2,156,000 9,307,760 4.3171 4.221 4.192 4.221 4.143 4.231 2,216,672 4.1990 1.17%
2010-11-04 0 4.290 4.260 4.300 4.210 4.300 1,892,000 8,069,380 4.2650 4.173 4.143 4.182 4.095 4.182 1,945,243 4.1483 0.00%
2010-11-03 0 4.290 4.280 4.290 4.240 4.310 4,098,000 17,573,340 4.2883 4.173 4.163 4.173 4.124 4.192 4,213,322 4.1709 0.23%
2010-11-02 0 4.280 4.250 4.280 4.210 4.280 1,922,000 8,148,260 4.2395 4.163 4.134 4.163 4.095 4.163 1,976,087 4.1234 1.66%
2010-11-01 0 4.210 4.210 4.240 4.170 4.240 1,802,000 7,603,920 4.2197 4.095 4.095 4.124 4.056 4.124 1,852,710 4.1042 0.96%
2010-10-29 0 4.170 4.160 4.180 4.130 4.180 1,160,000 4,815,160 4.1510 4.056 4.046 4.066 4.017 4.066 1,192,644 4.0374 0.48%
2010-10-28 0 4.150 4.140 4.220 4.140 4.270 2,378,000 9,970,840 4.1930 4.036 4.027 4.104 4.027 4.153 2,444,920 4.0782 -0.95%
2010-10-27 0 4.190 4.180 4.220 4.160 4.290 1,908,000 8,069,040 4.2291 4.075 4.066 4.104 4.046 4.173 1,961,693 4.1133 -1.41%
2010-10-26 0 4.250 4.250 4.270 4.200 4.280 8,350,000 35,450,820 4.2456 4.134 4.134 4.153 4.085 4.163 8,584,978 4.1294 0.47%
2010-10-25 0 4.230 4.230 4.250 4.160 4.290 6,768,000 28,679,880 4.2376 4.114 4.114 4.134 4.046 4.173 6,958,459 4.1216 1.93%
2010-10-22 0 4.150 4.130 4.150 4.080 4.190 6,694,000 27,752,380 4.1459 4.036 4.017 4.036 3.968 4.075 6,882,377 4.0324 2.47%
2010-10-21 0 4.050 4.040 4.050 4.000 4.070 5,142,000 20,763,800 4.0381 3.939 3.929 3.939 3.891 3.959 5,286,702 3.9276 1.50%
2010-10-20 0 3.990 3.970 3.990 3.900 4.010 7,050,000 28,101,680 3.9861 3.881 3.861 3.881 3.793 3.900 7,248,395 3.8770 0.50%
2010-10-19 0 3.970 3.950 3.980 3.780 3.980 14,576,000 57,091,820 3.9168 3.861 3.842 3.871 3.677 3.871 14,986,185 3.8096 5.03%
2010-10-18 0 3.780 3.770 3.780 3.750 3.820 2,186,000 8,256,560 3.7770 3.677 3.667 3.677 3.647 3.715 2,247,516 3.6736 0.53%
2010-10-15 0 3.760 3.760 3.770 3.720 3.800 2,298,000 8,647,200 3.7629 3.657 3.657 3.667 3.618 3.696 2,362,668 3.6599 0.27%
2010-10-14 0 3.750 3.720 3.800 3.680 3.750 4,192,000 15,561,500 3.7122 3.647 3.618 3.696 3.579 3.647 4,309,968 3.6106 1.90%
2010-10-13 0 3.680 3.680 3.700 3.610 3.880 3,084,000 11,655,200 3.7792 3.579 3.579 3.599 3.511 3.774 3,170,787 3.6758 -3.66%
2010-10-12 0 3.820 3.820 3.840 3.800 3.870 2,138,000 8,222,940 3.8461 3.715 3.715 3.735 3.696 3.764 2,198,166 3.7408 0.26%
2010-10-11 0 3.810 3.800 3.810 3.770 3.850 2,534,000 9,682,000 3.8208 3.706 3.696 3.706 3.667 3.745 2,605,310 3.7163 2.14%
2010-10-08 0 3.730 3.720 3.730 3.700 3.780 1,304,000 4,858,260 3.7257 3.628 3.618 3.628 3.599 3.677 1,340,696 3.6237 0.00%
2010-10-07 0 3.730 3.730 3.740 3.710 3.800 9,072,000 34,045,220 3.7528 3.628 3.628 3.638 3.608 3.696 9,327,296 3.6501 0.00%
2010-10-06 0 3.730 3.690 3.730 3.570 3.750 8,568,000 31,814,980 3.7132 3.628 3.589 3.628 3.472 3.647 8,809,113 3.6116 5.37%
2010-10-05 0 3.540 3.540 3.550 3.310 3.600 11,380,000 39,396,840 3.4619 3.443 3.443 3.453 3.219 3.501 11,700,246 3.3672 6.95%
2010-10-04 0 3.310 3.310 3.320 3.160 3.320 7,296,000 23,923,600 3.2790 3.219 3.219 3.229 3.074 3.229 7,501,318 3.1893 2.16%
2010-09-30 0 3.240 3.210 3.240 3.150 3.240 8,542,000 27,280,600 3.1937 3.151 3.122 3.151 3.064 3.151 8,782,381 3.1063 1.25%
2010-09-29 0 3.200 3.190 3.200 3.110 3.250 14,108,000 44,392,000 3.1466 3.112 3.103 3.112 3.025 3.161 14,505,015 3.0605 0.31%
2010-09-28 0 3.190 3.140 3.190 3.050 3.310 101,910,000 299,119,920 2.9351 3.103 3.054 3.103 2.967 3.219 104,777,860 2.8548 -4.78%
2010-09-27 0 3.350 3.310 3.350 3.210 3.370 3,606,000 11,982,140 3.3228 3.258 3.219 3.258 3.122 3.278 3,707,477 3.2319 0.60%
2010-09-24 0 3.330 3.320 3.350 3.320 3.370 2,102,000 7,024,680 3.3419 3.239 3.229 3.258 3.229 3.278 2,161,153 3.2504 -1.48%
2010-09-22 0 3.380 3.350 3.380 3.320 3.400 3,870,000 13,043,480 3.3704 3.287 3.258 3.287 3.229 3.307 3,978,906 3.2782 2.74%
2010-09-21 0 3.290 3.280 3.300 3.280 3.350 862,000 2,860,700 3.3187 3.200 3.190 3.210 3.190 3.258 886,258 3.2278 -0.30%
2010-09-20 0 3.300 3.280 3.300 3.250 3.300 970,000 3,191,620 3.2903 3.210 3.190 3.210 3.161 3.210 997,297 3.2003 0.92%
2010-09-17 0 3.270 3.270 3.320 3.250 3.340 3,532,000 11,630,600 3.2929 3.180 3.180 3.229 3.161 3.249 3,631,394 3.2028 0.93%
2010-09-16 0 3.240 3.240 3.280 3.240 3.280 1,950,000 6,364,780 3.2640 3.151 3.151 3.190 3.151 3.190 2,004,875 3.1747 -0.61%
2010-09-15 0 3.260 3.250 3.270 3.250 3.300 1,152,000 3,762,860 3.2664 3.171 3.161 3.180 3.161 3.210 1,184,419 3.1770 -0.31%
2010-09-14 0 3.270 3.270 3.290 3.270 3.320 962,000 3,172,840 3.2982 3.180 3.180 3.200 3.180 3.229 989,072 3.2079 -1.51%
2010-09-13 0 3.320 3.310 3.320 3.230 3.350 3,858,000 12,716,100 3.2960 3.229 3.219 3.229 3.142 3.258 3,966,568 3.2058 2.15%
2010-09-10 0 3.250 3.240 3.250 3.180 3.280 5,644,000 18,139,480 3.2139 3.161 3.151 3.161 3.093 3.190 5,802,828 3.1260 0.00%
2010-09-09 0 3.250 3.210 3.250 3.200 3.290 7,356,000 23,747,120 3.2283 3.161 3.122 3.161 3.112 3.200 7,563,006 3.1399 1.56%
2010-09-08 0 3.200 3.190 3.200 3.150 3.210 6,248,000 19,826,280 3.1732 3.112 3.103 3.112 3.064 3.122 6,423,826 3.0864 0.00%
2010-09-07 0 3.200 3.190 3.230 3.090 3.250 9,660,000 30,576,320 3.1653 3.112 3.103 3.142 3.005 3.161 9,931,843 3.0786 3.56%
2010-09-06 0 3.090 3.090 3.100 3.040 3.090 5,390,000 16,511,300 3.0633 3.005 3.005 3.015 2.957 3.005 5,541,681 2.9795 1.98%
2010-09-03 0 3.030 3.020 3.030 3.000 3.030 3,538,000 10,672,060 3.0164 2.947 2.937 2.947 2.918 2.947 3,637,563 2.9338 0.33%
2010-09-02 0 3.020 3.010 3.020 3.000 3.020 3,322,000 9,982,420 3.0049 2.937 2.928 2.937 2.918 2.937 3,415,485 2.9227 1.00%
2010-09-01 0 2.990 2.980 2.990 2.990 3.020 2,322,000 6,970,900 3.0021 2.908 2.898 2.908 2.908 2.937 2,387,344 2.9199 0.34%
2010-08-31 0 2.980 2.970 2.980 2.940 3.000 2,896,000 8,641,440 2.9839 2.898 2.889 2.898 2.860 2.918 2,977,497 2.9023 0.00%
2010-08-30 0 2.980 2.970 2.980 2.900 3.000 3,858,000 11,488,980 2.9780 2.898 2.889 2.898 2.821 2.918 3,966,568 2.8965 1.02%
2010-08-27 0 2.950 2.910 2.950 2.900 2.970 4,494,000 13,184,120 2.9337 2.869 2.830 2.869 2.821 2.889 4,620,466 2.8534 1.72%
2010-08-26 0 2.900 2.870 2.900 2.870 2.930 4,880,000 14,250,460 2.9202 2.821 2.791 2.821 2.791 2.850 5,017,329 2.8402 0.35%
2010-08-25 0 2.890 2.880 2.900 2.800 2.970 5,996,000 17,124,140 2.8559 2.811 2.801 2.821 2.723 2.889 6,164,734 2.7778 -2.69%
2010-08-24 0 2.970 2.970 3.000 2.940 3.060 1,968,000 5,925,760 3.0111 2.889 2.889 2.918 2.860 2.976 2,023,382 2.9286 0.00%
2010-08-23 0 2.970 2.970 2.980 2.950 3.010 1,104,000 3,300,000 2.9891 2.889 2.889 2.898 2.869 2.928 1,135,068 2.9073 -0.34%
2010-08-20 0 2.980 2.970 2.980 2.920 3.000 1,432,000 4,238,220 2.9597 2.898 2.889 2.898 2.840 2.918 1,472,298 2.8786 1.71%
2010-08-19 0 2.930 2.920 2.940 2.900 2.970 1,104,000 3,232,620 2.9281 2.850 2.840 2.860 2.821 2.889 1,135,068 2.8480 1.03%
2010-08-18 0 2.900 2.870 2.910 2.850 2.960 2,604,000 7,587,760 2.9139 2.821 2.791 2.830 2.772 2.879 2,677,279 2.8341 1.40%
2010-08-17 0 2.860 2.860 2.870 2.770 2.870 1,694,000 4,797,860 2.8323 2.782 2.782 2.791 2.694 2.791 1,741,671 2.7547 2.51%
2010-08-16 0 2.790 2.780 2.790 2.700 2.800 2,204,000 6,093,940 2.7649 2.714 2.704 2.714 2.626 2.723 2,266,023 2.6893 2.20%
2010-08-13 0 2.730 2.730 2.740 2.690 2.780 1,148,000 3,125,740 2.7228 2.655 2.655 2.665 2.616 2.704 1,180,306 2.6482 0.74%
2010-08-12 0 2.710 2.710 2.720 2.650 2.720 582,000 1,569,920 2.6975 2.636 2.636 2.646 2.577 2.646 598,378 2.6236 -0.73%
2010-08-11 0 2.730 2.660 2.730 2.650 2.740 1,098,000 2,978,480 2.7126 2.655 2.587 2.655 2.577 2.665 1,128,899 2.6384 1.11%
2010-08-10 0 2.700 2.690 2.700 2.680 2.730 1,302,000 3,515,000 2.6997 2.626 2.616 2.626 2.607 2.655 1,338,640 2.6258 0.00%
2010-08-09 0 2.700 2.680 2.700 2.660 2.720 2,048,000 5,522,360 2.6965 2.626 2.607 2.626 2.587 2.646 2,105,633 2.6227 1.50%
2010-08-06 0 2.660 2.660 2.670 2.630 2.730 2,384,000 6,357,500 2.6667 2.587 2.587 2.597 2.558 2.655 2,451,088 2.5937 -1.85%
2010-08-05 0 2.710 2.700 2.710 2.680 2.750 2,920,000 7,948,060 2.7219 2.636 2.626 2.636 2.607 2.675 3,002,172 2.6474 0.74%
2010-08-04 0 2.690 2.690 2.700 2.620 2.690 4,284,000 11,433,260 2.6688 2.616 2.616 2.626 2.548 2.616 4,404,556 2.5958 0.75%
2010-08-03 0 2.670 2.650 2.670 2.620 2.750 5,330,000 14,198,520 2.6639 2.597 2.577 2.597 2.548 2.675 5,479,992 2.5910 -1.84%
2010-08-02 0 2.720 2.710 2.720 2.600 2.790 8,112,000 21,906,880 2.7006 2.646 2.636 2.646 2.529 2.714 8,340,281 2.6266 4.62%
2010-07-30 0 2.600 2.600 2.620 2.510 2.650 8,638,000 22,437,760 2.5976 2.529 2.529 2.548 2.441 2.577 8,881,083 2.5265 4.42%
2010-07-29 0 2.490 2.490 2.500 2.360 2.510 4,372,000 10,757,820 2.4606 2.422 2.422 2.432 2.295 2.441 4,495,033 2.3933 4.18%
2010-07-28 0 2.390 2.370 2.390 2.350 2.390 2,946,000 6,970,940 2.3662 2.325 2.305 2.325 2.286 2.325 3,028,904 2.3015 0.84%
2010-07-27 0 2.370 2.370 2.390 2.360 2.400 2,560,000 6,078,840 2.3745 2.305 2.305 2.325 2.295 2.334 2,632,041 2.3096 0.42%
2010-07-26 0 2.360 2.360 2.380 2.280 2.450 1,648,000 3,929,160 2.3842 2.295 2.295 2.315 2.218 2.383 1,694,377 2.3189 -2.88%
2010-07-23 0 2.430 2.430 2.440 2.430 2.470 2,204,000 5,388,880 2.4450 2.363 2.363 2.373 2.363 2.402 2,266,023 2.3781 -0.82%
2010-07-22 0 2.450 2.440 2.450 2.410 2.450 4,076,000 9,920,120 2.4338 2.383 2.373 2.383 2.344 2.383 4,190,703 2.3672 0.82%
2010-07-21 0 2.430 2.430 2.440 2.410 2.450 964,000 2,349,360 2.4371 2.363 2.363 2.373 2.344 2.383 991,128 2.3704 0.41%
2010-07-20 0 2.420 2.420 2.450 2.360 2.460 2,328,000 5,648,400 2.4263 2.354 2.354 2.383 2.295 2.393 2,393,512 2.3599 0.83%
2010-07-19 0 2.400 2.390 2.430 2.370 2.430 696,000 1,665,980 2.3936 2.334 2.325 2.363 2.305 2.363 715,586 2.3281 0.00%
2010-07-16 0 2.400 2.390 2.400 2.340 2.400 1,154,000 2,741,440 2.3756 2.334 2.325 2.334 2.276 2.334 1,186,475 2.3106 0.84%
2010-07-15 0 2.380 2.370 2.400 2.340 2.430 2,660,000 6,362,700 2.3920 2.315 2.305 2.334 2.276 2.363 2,734,855 2.3265 -2.46%
2010-07-14 0 2.440 2.430 2.490 2.380 2.500 6,732,000 16,469,280 2.4464 2.373 2.363 2.422 2.315 2.432 6,921,446 2.3795 0.41%
2010-07-13 0 2.430 2.450 2.460 2.280 2.460 7,244,000 17,018,340 2.3493 2.363 2.383 2.393 2.218 2.393 7,447,854 2.2850 1.67%
2010-07-12 0 2.390 2.360 2.400 2.010 2.520 25,960,000 59,237,980 2.2819 2.325 2.295 2.334 1.955 2.451 26,690,543 2.2194

Copyright & disclaimer, Privacy policy

Back to top