Gilston Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02011  2011-01-12    
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
2026-01-16 0 1.490 - 1.580 - - 0 0 - 1.490 - 1.580 - - 0 - 0.00%
2026-01-15 0 1.490 - 1.580 - - 0 0 - 1.490 - 1.580 - - 0 - 0.00%
2026-01-14 0 1.490 - 1.580 - - 0 0 - 1.490 - 1.580 - - 0 - 0.00%
2026-01-13 0 1.490 - 1.580 1.490 1.490 2,000 2,980 1.4900 1.490 - 1.580 1.490 1.490 2,000 1.4900 0.00%
2026-01-12 0 1.490 - 1.550 - - 0 0 - 1.490 - 1.550 - - 0 - 0.00%
2026-01-09 0 1.490 - 1.490 - - 0 0 - 1.490 - 1.490 - - 0 - 0.00%
2026-01-08 0 1.490 - 1.580 - - 0 0 - 1.490 - 1.580 - - 0 - 0.00%
2026-01-07 0 1.490 - 1.580 - - 0 0 - 1.490 - 1.580 - - 0 - 0.00%
2026-01-06 0 1.490 1.310 1.560 - - 0 0 - 1.490 1.310 1.560 - - 0 - 0.00%
2026-01-05 0 1.490 1.310 1.580 - - 0 0 - 1.490 1.310 1.580 - - 0 - 0.00%
2026-01-02 0 1.490 1.310 1.490 - - 0 0 - 1.490 1.310 1.490 - - 0 - 0.00%
2025-12-31 0 1.490 1.300 1.600 - - 0 0 - 1.490 1.300 1.600 - - 0 - 0.00%
2025-12-30 0 1.490 1.300 1.600 - - 0 0 - 1.490 1.300 1.600 - - 0 - 0.00%
2025-12-29 0 1.490 1.490 1.600 1.490 1.490 18,000 26,820 1.4900 1.490 1.490 1.600 1.490 1.490 18,000 1.4900 0.00%
2025-12-24 0 1.490 1.300 1.620 - - 0 0 - 1.490 1.300 1.620 - - 0 - 0.00%
2025-12-23 0 1.490 1.320 1.620 - - 0 0 - 1.490 1.320 1.620 - - 0 - 0.00%
2025-12-22 0 1.490 1.320 1.670 - - 0 0 - 1.490 1.320 1.670 - - 0 - 0.00%
2025-12-19 0 1.490 1.300 1.490 - - 0 0 - 1.490 1.300 1.490 - - 0 - 0.00%
2025-12-18 0 1.490 1.440 1.670 - - 0 0 - 1.490 1.440 1.670 - - 0 - 0.00%
2025-12-17 0 1.490 1.410 1.640 1.410 1.490 62,000 90,960 1.4671 1.490 1.410 1.640 1.410 1.490 62,000 1.4671 -9.15%
2025-12-16 0 1.640 - 1.640 1.680 1.680 10,000 16,800 1.6800 1.640 - 1.640 1.680 1.680 10,000 1.6800 4.46%
2025-12-15 0 1.570 - 1.570 - - 0 0 - 1.570 - 1.570 - - 0 - 0.00%
2025-12-12 0 1.570 - 1.570 - - 0 0 - 1.570 - 1.570 - - 0 - 0.00%
2025-12-11 0 1.570 - 1.570 - - 0 0 - 1.570 - 1.570 - - 0 - 0.00%
2025-12-10 0 1.570 - 1.570 - - 0 0 - 1.570 - 1.570 - - 0 - 0.00%
2025-12-09 0 1.570 - 1.570 - - 0 0 - 1.570 - 1.570 - - 0 - 0.00%
2025-12-08 0 1.570 1.420 1.570 - - 0 0 - 1.570 1.420 1.570 - - 0 - -1.26%
2025-12-05 0 1.590 1.360 1.590 1.510 1.590 42,000 63,580 1.5138 1.590 1.360 1.590 1.510 1.590 42,000 1.5138 0.00%
2025-12-04 0 1.590 - 1.600 1.520 1.600 22,000 34,380 1.5627 1.590 - 1.600 1.520 1.600 22,000 1.5627 -0.62%
2025-12-03 0 1.600 1.600 1.880 1.570 1.660 12,000 19,740 1.6450 1.600 1.600 1.880 1.570 1.660 12,000 1.6450 -6.98%
2025-12-02 0 1.720 1.670 1.780 1.720 1.720 12,000 20,640 1.7200 1.720 1.670 1.780 1.720 1.720 12,000 1.7200 3.61%
2025-12-01 0 1.660 1.660 1.800 1.660 1.780 52,000 92,320 1.7754 1.660 1.660 1.800 1.660 1.780 52,000 1.7754 -6.74%
2025-11-28 0 1.780 1.660 1.780 1.780 1.800 114,000 203,000 1.7807 1.780 1.660 1.780 1.780 1.800 114,000 1.7807 0.00%
2025-11-27 0 1.780 1.670 1.880 1.780 1.780 38,000 67,640 1.7800 1.780 1.670 1.880 1.780 1.780 38,000 1.7800 0.56%
2025-11-26 0 1.770 1.640 1.770 1.760 1.770 22,000 38,640 1.7564 1.770 1.640 1.770 1.760 1.770 22,000 1.7564 4.12%
2025-11-25 0 1.700 1.700 1.760 1.660 1.800 108,000 190,700 1.7657 1.700 1.700 1.760 1.660 1.800 108,000 1.7657 -5.56%
2025-11-24 0 1.800 1.730 1.850 1.760 1.880 128,000 233,440 1.8238 1.800 1.730 1.850 1.760 1.880 128,000 1.8238 -4.26%
2025-11-21 0 1.880 1.750 1.880 1.890 1.890 2,000 3,780 1.8900 1.880 1.750 1.880 1.890 1.890 2,000 1.8900 1.62%
2025-11-20 0 1.850 1.750 1.890 1.770 1.850 14,000 25,640 1.8314 1.850 1.750 1.890 1.770 1.850 14,000 1.8314 2.78%
2025-11-19 0 1.800 1.700 1.890 1.800 1.850 96,000 177,320 1.8471 1.800 1.700 1.890 1.800 1.850 96,000 1.8471 0.00%
2025-11-18 0 1.800 1.660 1.850 1.800 1.800 10,000 18,000 1.8000 1.800 1.660 1.850 1.800 1.800 10,000 1.8000 0.00%
2025-11-17 0 1.800 1.650 1.850 1.800 1.800 2,000 3,600 1.8000 1.800 1.650 1.850 1.800 1.800 2,000 1.8000 0.56%
2025-11-14 0 1.790 1.680 1.790 1.750 1.790 76,000 133,260 1.7534 1.790 1.680 1.790 1.750 1.790 76,000 1.7534 2.29%
2025-11-13 0 1.750 1.620 1.790 1.740 1.750 16,000 27,740 1.7338 1.750 1.620 1.790 1.740 1.750 16,000 1.7338 0.00%
2025-11-12 0 1.750 1.600 1.750 1.730 1.750 78,000 135,580 1.7382 1.750 1.600 1.750 1.730 1.750 78,000 1.7382 8.02%
2025-11-11 0 1.620 1.590 1.730 - - 0 0 - 1.620 1.590 1.730 - - 0 - 0.00%
2025-11-10 0 1.620 1.600 1.750 1.600 1.620 128,000 206,260 1.6114 1.620 1.600 1.750 1.600 1.620 128,000 1.6114 0.62%
2025-11-07 0 1.610 1.600 1.620 1.600 1.620 10,000 16,120 1.6120 1.610 1.600 1.620 1.600 1.620 10,000 1.6120 -3.01%
2025-11-06 0 1.660 1.600 1.750 1.560 1.660 50,000 80,200 1.6040 1.660 1.600 1.750 1.560 1.660 50,000 1.6040 5.73%
2025-11-05 0 1.570 1.550 1.690 1.570 1.700 68,000 114,240 1.6800 1.570 1.550 1.690 1.570 1.700 68,000 1.6800 1.29%
2025-11-04 0 1.550 1.400 1.680 1.550 1.550 50,000 77,500 1.5500 1.550 1.400 1.680 1.550 1.550 50,000 1.5500 0.00%
2025-11-03 0 1.550 1.400 1.640 1.550 1.650 6,000 9,700 1.6167 1.550 1.400 1.640 1.550 1.650 6,000 1.6167 -3.13%
2025-10-31 0 1.600 1.420 1.660 1.600 1.610 52,000 83,440 1.6046 1.600 1.420 1.660 1.600 1.610 52,000 1.6046 0.00%
2025-10-30 0 1.600 1.400 1.650 1.540 1.600 78,000 122,520 1.5708 1.600 1.400 1.650 1.540 1.600 78,000 1.5708 3.23%
2025-10-28 0 1.550 1.420 1.550 1.550 1.560 32,000 49,460 1.5456 1.550 1.420 1.550 1.550 1.560 32,000 1.5456 8.39%
2025-10-27 0 1.430 1.360 1.550 - - 0 0 - 1.430 1.360 1.550 - - 0 - 0.00%
2025-10-24 0 1.430 1.370 1.550 1.430 1.500 172,000 251,380 1.4615 1.430 1.370 1.550 1.430 1.500 172,000 1.4615 2.14%
2025-10-23 0 1.400 1.370 1.500 - - 0 0 - 1.400 1.370 1.500 - - 0 - 0.00%
2025-10-22 0 1.400 1.370 1.500 - - 0 0 - 1.400 1.370 1.500 - - 0 - 0.00%
2025-10-21 0 1.400 1.370 1.500 - - 0 0 - 1.400 1.370 1.500 - - 0 - 0.00%
2025-10-20 0 1.400 1.370 1.580 1.400 1.400 10,000 14,000 1.4000 1.400 1.370 1.580 1.400 1.400 10,000 1.4000 -1.41%
2025-10-17 0 1.420 1.370 1.420 - - 0 0 - 1.420 1.370 1.420 - - 0 - -0.70%
2025-10-16 0 1.430 1.370 1.430 - - 0 0 - 1.430 1.370 1.430 - - 0 - 0.00%
2025-10-15 0 1.430 1.370 1.500 1.370 1.430 38,000 53,260 1.4016 1.430 1.370 1.500 1.370 1.430 38,000 1.4016 5.93%
2025-10-14 0 1.350 1.350 1.430 1.350 1.430 22,000 30,600 1.3909 1.350 1.350 1.430 1.350 1.430 22,000 1.3909 -5.59%
2025-10-13 0 1.430 1.350 1.470 1.420 1.430 102,000 145,640 1.4278 1.430 1.350 1.470 1.420 1.430 102,000 1.4278 0.00%
2025-10-10 0 1.430 1.350 1.460 1.360 1.430 30,000 41,500 1.3833 1.430 1.350 1.460 1.360 1.430 30,000 1.3833 2.14%
2025-10-09 0 1.400 1.350 1.490 1.340 1.400 110,000 151,780 1.3798 1.400 1.350 1.490 1.340 1.400 110,000 1.3798 2.94%
2025-10-08 0 1.360 1.300 1.400 1.360 1.360 24,000 32,360 1.3483 1.360 1.300 1.400 1.360 1.360 24,000 1.3483 -2.86%
2025-10-06 0 1.400 1.340 1.400 - - 0 0 - 1.400 1.340 1.400 - - 0 - 0.00%
2025-10-03 0 1.400 1.340 1.400 1.330 1.400 16,000 22,120 1.3825 1.400 1.340 1.400 1.330 1.400 16,000 1.3825 5.26%
2025-10-02 0 1.330 1.300 1.360 1.330 1.340 144,000 192,540 1.3371 1.330 1.300 1.360 1.330 1.340 144,000 1.3371 -4.32%
2025-09-30 0 1.390 1.340 1.450 1.330 1.400 92,000 125,060 1.3593 1.390 1.340 1.450 1.330 1.400 92,000 1.3593 0.00%
2025-09-29 0 1.390 1.340 1.390 - - 0 0 - 1.390 1.340 1.390 - - 0 - 0.00%
2025-09-26 0 1.390 1.350 1.390 - - 0 0 - 1.390 1.350 1.390 - - 0 - 0.00%
2025-09-25 0 1.390 1.350 1.390 1.340 1.410 46,000 63,680 1.3843 1.390 1.350 1.390 1.340 1.410 46,000 1.3843 1.46%
2025-09-24 0 1.370 1.330 1.370 - - 12,000 16,320 1.3600 1.370 1.330 1.370 - - 12,000 1.3600 0.00%
2025-09-23 0 1.370 1.330 1.370 1.400 1.400 56,000 78,400 1.4000 1.370 1.330 1.370 1.400 1.400 56,000 1.4000 -1.44%
2025-09-22 0 1.390 1.330 1.390 1.330 1.400 118,000 163,200 1.3831 1.390 1.330 1.390 1.330 1.400 118,000 1.3831 2.21%
2025-09-19 0 1.360 1.330 1.370 - - 0 0 - 1.360 1.330 1.370 - - 0 - 0.00%
2025-09-18 0 1.360 1.330 1.360 1.330 1.370 114,000 153,160 1.3435 1.360 1.330 1.360 1.330 1.370 114,000 1.3435 0.74%
2025-09-17 0 1.350 1.350 1.380 1.350 1.380 10,000 13,740 1.3740 1.350 1.350 1.380 1.350 1.380 10,000 1.3740 -2.17%
2025-09-16 0 1.380 1.380 1.400 - - 0 0 - 1.380 1.380 1.400 - - 0 - 2.22%
2025-09-15 0 1.350 1.350 1.400 1.350 1.360 16,000 21,740 1.3588 1.350 1.350 1.400 1.350 1.360 16,000 1.3588 -3.57%
2025-09-12 0 1.400 1.350 1.400 1.390 1.400 102,000 142,640 1.3984 1.400 1.350 1.400 1.390 1.400 102,000 1.3984 0.72%
2025-09-11 0 1.390 1.350 1.400 1.360 1.400 52,000 71,300 1.3712 1.390 1.350 1.400 1.360 1.400 52,000 1.3712 -0.71%
2025-09-10 0 1.400 1.350 1.430 - - 0 0 - 1.400 1.350 1.430 - - 0 - 0.00%
2025-09-09 0 1.400 1.350 1.400 1.400 1.430 50,000 70,340 1.4068 1.400 1.350 1.400 1.400 1.430 50,000 1.4068 0.00%
2025-09-08 0 1.400 1.380 1.400 1.400 1.420 100,000 141,600 1.4160 1.400 1.380 1.400 1.400 1.420 100,000 1.4160 0.00%
2025-09-05 0 1.400 1.350 1.400 1.350 1.420 142,000 197,480 1.3907 1.400 1.350 1.400 1.350 1.420 142,000 1.3907 0.00%
2025-09-04 0 1.400 1.350 1.400 1.330 1.400 108,000 146,760 1.3589 1.400 1.350 1.400 1.330 1.400 108,000 1.3589 5.26%
2025-09-03 0 1.330 1.310 1.400 1.330 1.340 30,000 40,000 1.3333 1.330 1.310 1.400 1.330 1.340 30,000 1.3333 -0.75%
2025-09-02 0 1.340 1.340 1.390 1.340 1.350 40,000 53,800 1.3450 1.340 1.340 1.390 1.340 1.350 40,000 1.3450 -0.74%
2025-09-01 0 1.350 1.350 1.400 1.350 1.400 106,000 146,900 1.3858 1.350 1.350 1.400 1.350 1.400 106,000 1.3858 -3.57%
2025-08-29 0 1.400 1.340 1.410 1.400 1.430 8,000 11,260 1.4075 1.400 1.340 1.410 1.400 1.430 8,000 1.4075 -2.10%
2025-08-28 0 1.430 1.350 1.430 1.380 1.430 58,000 82,640 1.4248 1.430 1.350 1.430 1.380 1.430 58,000 1.4248 6.72%
2025-08-27 0 1.340 1.330 1.420 - - 0 0 - 1.340 1.330 1.420 - - 0 - 0.00%
2025-08-26 0 1.340 1.330 1.410 - - 0 0 - 1.340 1.330 1.410 - - 0 - 0.00%
2025-08-25 0 1.340 1.340 1.420 1.340 1.410 94,000 129,480 1.3774 1.340 1.340 1.420 1.340 1.410 94,000 1.3774 -4.96%
2025-08-22 0 1.410 1.350 1.410 1.420 1.430 30,000 42,800 1.4267 1.410 1.350 1.410 1.420 1.430 30,000 1.4267 11.90%
2025-08-21 0 1.260 1.260 1.430 1.210 1.360 66,000 84,840 1.2855 1.260 1.260 1.430 1.210 1.360 66,000 1.2855 -7.35%
2025-08-20 0 1.360 1.330 1.430 - - 0 0 - 1.360 1.330 1.430 - - 0 - 0.00%
2025-08-19 0 1.360 1.360 1.430 1.360 1.360 22,000 30,320 1.3782 1.360 1.360 1.430 1.360 1.360 22,000 1.3782 -1.45%
2025-08-18 0 1.380 1.380 1.430 1.380 1.390 82,000 113,360 1.3824 1.380 1.380 1.430 1.380 1.390 82,000 1.3824 -2.82%
2025-08-15 0 1.420 1.380 1.430 1.420 1.420 20,000 28,400 1.4200 1.420 1.380 1.430 1.420 1.420 20,000 1.4200 -0.70%
2025-08-14 0 1.430 1.380 1.430 1.420 1.430 50,000 71,200 1.4240 1.430 1.380 1.430 1.420 1.430 50,000 1.4240 4.38%
2025-08-13 0 1.370 1.370 1.480 1.360 1.390 86,000 118,860 1.3821 1.370 1.370 1.480 1.360 1.390 86,000 1.3821 -3.52%
2025-08-12 0 1.420 1.360 1.420 1.410 1.420 42,000 59,420 1.4148 1.420 1.360 1.420 1.410 1.420 42,000 1.4148 3.65%
2025-08-11 0 1.370 1.220 1.460 1.370 1.370 34,000 46,680 1.3729 1.370 1.220 1.460 1.370 1.370 34,000 1.3729 -3.52%
2025-08-08 0 1.420 1.380 1.480 - - 0 0 - 1.420 1.380 1.480 - - 0 - 0.00%
2025-08-07 0 1.420 1.420 1.480 1.380 1.410 16,000 22,440 1.4025 1.420 1.420 1.480 1.380 1.410 16,000 1.4025 0.71%
2025-08-06 0 1.410 1.400 1.480 1.400 1.410 24,000 33,820 1.4092 1.410 1.400 1.480 1.400 1.410 24,000 1.4092 2.17%
2025-08-05 0 1.380 1.380 1.480 1.380 1.390 14,000 19,360 1.3829 1.380 1.380 1.480 1.380 1.390 14,000 1.3829 -3.50%
2025-08-04 0 1.430 1.380 1.480 - - 0 0 - 1.430 1.380 1.480 - - 0 - 0.00%
2025-08-01 0 1.430 1.380 1.480 1.430 1.430 32,000 45,680 1.4275 1.430 1.380 1.480 1.430 1.430 32,000 1.4275 2.14%
2025-07-31 0 1.400 1.380 1.430 1.400 1.400 32,000 44,800 1.4000 1.400 1.380 1.430 1.400 1.400 32,000 1.4000 0.00%
2025-07-30 0 1.400 1.400 1.430 1.400 1.400 56,000 78,900 1.4089 1.400 1.400 1.430 1.400 1.400 56,000 1.4089 0.00%
2025-07-29 0 1.400 1.400 1.430 - - 2,000 2,800 1.4000 1.400 1.400 1.430 - - 2,000 1.4000 0.72%
2025-07-28 0 1.390 1.390 1.430 1.390 1.390 210,000 291,900 1.3900 1.390 1.390 1.430 1.390 1.390 210,000 1.3900 0.72%
2025-07-25 0 1.380 1.380 1.430 1.380 1.380 12,000 16,660 1.3883 1.380 1.380 1.430 1.380 1.380 12,000 1.3883 -2.82%
2025-07-24 0 1.420 1.380 1.430 1.420 1.420 220,000 308,400 1.4018 1.420 1.380 1.430 1.420 1.420 220,000 1.4018 0.00%
2025-07-23 0 1.420 1.400 1.430 1.400 1.420 120,000 169,400 1.4117 1.420 1.400 1.430 1.400 1.420 120,000 1.4117 2.16%
2025-07-22 0 1.390 1.380 1.450 1.380 1.400 244,000 339,520 1.3915 1.390 1.380 1.450 1.380 1.400 244,000 1.3915 -0.71%
2025-07-21 0 1.400 1.380 1.450 - - 0 0 - 1.400 1.380 1.450 - - 0 - 0.00%
2025-07-18 0 1.400 1.380 1.450 1.400 1.400 210,000 296,000 1.4095 1.400 1.380 1.450 1.400 1.400 210,000 1.4095 0.00%
2025-07-17 0 1.400 1.400 1.450 1.370 1.390 38,000 52,600 1.3842 1.400 1.400 1.450 1.370 1.390 38,000 1.3842 2.94%
2025-07-16 0 1.360 1.250 1.480 - - 100,000 136,000 1.3600 1.360 1.250 1.480 - - 100,000 1.3600 0.00%
2025-07-15 0 1.360 1.360 1.480 - - 100,000 136,000 1.3600 1.360 1.360 1.480 - - 100,000 1.3600 0.00%
2025-07-14 0 1.360 1.360 1.480 - - 0 0 - 1.360 1.360 1.480 - - 0 - 0.00%
2025-07-11 0 1.360 1.360 1.390 1.300 1.300 10,000 13,000 1.3000 1.360 1.360 1.390 1.300 1.300 10,000 1.3000 -1.45%
2025-07-10 0 1.380 1.300 1.390 1.380 1.380 18,000 24,840 1.3800 1.380 1.300 1.390 1.380 1.380 18,000 1.3800 -0.72%
2025-07-09 0 1.390 1.270 1.400 1.390 1.390 4,000 5,560 1.3900 1.390 1.270 1.400 1.390 1.390 4,000 1.3900 2.21%
2025-07-08 0 1.360 1.220 1.400 - - 0 0 - 1.360 1.220 1.400 - - 0 - 0.00%
2025-07-07 0 1.360 1.210 - - - 0 0 - 1.360 1.210 - - - 0 - 0.00%
2025-07-04 0 1.360 1.210 1.400 1.360 1.360 20,000 27,200 1.3600 1.360 1.210 1.400 1.360 1.360 20,000 1.3600 0.00%
2025-07-03 0 1.360 1.210 - - - 0 0 - 1.360 1.210 - - - 0 - 0.00%
2025-07-02 0 1.360 1.360 1.390 - - 0 0 - 1.360 1.360 1.390 - - 0 - 0.00%
2025-06-30 0 1.360 1.360 1.410 1.350 1.440 216,000 293,280 1.3578 1.360 1.360 1.410 1.350 1.440 216,000 1.3578 -2.86%
2025-06-27 0 1.400 1.400 1.450 1.380 1.380 60,000 83,400 1.3900 1.400 1.400 1.450 1.380 1.380 60,000 1.3900 1.45%
2025-06-26 0 1.380 1.210 1.400 - - 0 0 - 1.380 1.210 1.400 - - 0 - 0.00%
2025-06-25 0 1.380 1.250 1.400 1.380 1.380 20,000 27,600 1.3800 1.380 1.250 1.400 1.380 1.380 20,000 1.3800 0.00%
2025-06-24 0 1.380 1.210 1.400 1.380 1.380 4,000 5,520 1.3800 1.380 1.210 1.400 1.380 1.380 4,000 1.3800 0.00%
2025-06-23 0 1.380 1.220 1.400 1.380 1.380 40,000 55,200 1.3800 1.380 1.220 1.400 1.380 1.380 40,000 1.3800 0.00%
2025-06-20 0 1.380 1.210 1.400 - - 0 0 - 1.380 1.210 1.400 - - 0 - 0.00%
2025-06-19 0 1.380 1.210 1.400 1.370 1.380 16,000 21,980 1.3738 1.380 1.210 1.400 1.370 1.380 16,000 1.3738 0.73%
2025-06-18 0 1.370 1.210 1.400 - - 0 0 - 1.370 1.210 1.400 - - 0 - 0.00%
2025-06-17 0 1.370 1.370 1.400 - - 0 0 - 1.370 1.370 1.400 - - 0 - 0.00%
2025-06-16 0 1.370 1.210 1.390 1.370 1.370 36,000 49,320 1.3700 1.370 1.210 1.390 1.370 1.370 36,000 1.3700 0.00%
2025-06-13 0 1.370 1.210 1.400 - - 0 0 - 1.370 1.210 1.400 - - 0 - 0.00%
2025-06-12 0 1.370 1.210 1.400 1.370 1.380 28,000 38,440 1.3729 1.370 1.210 1.400 1.370 1.380 28,000 1.3729 0.00%
2025-06-11 0 1.370 1.350 1.380 1.350 1.370 20,000 27,140 1.3570 1.370 1.350 1.380 1.350 1.370 20,000 1.3570 0.74%
2025-06-10 0 1.360 1.350 1.380 1.360 1.360 20,000 27,200 1.3600 1.360 1.350 1.380 1.360 1.360 20,000 1.3600 0.00%
2025-06-09 0 1.360 1.360 1.380 1.360 1.380 46,000 62,960 1.3687 1.360 1.360 1.380 1.360 1.380 46,000 1.3687 0.00%
2025-06-06 0 1.360 1.210 1.360 - - 0 0 - 1.360 1.210 1.360 - - 0 - 0.00%
2025-06-05 0 1.360 1.210 1.370 - - 0 0 - 1.360 1.210 1.370 - - 0 - 0.00%
2025-06-04 0 1.360 1.210 1.360 1.360 1.360 34,000 46,240 1.3600 1.360 1.210 1.360 1.360 1.360 34,000 1.3600 4.62%
2025-06-03 0 1.300 1.250 1.360 - - 0 0 - 1.300 1.250 1.360 - - 0 - 0.00%
2025-06-02 0 1.300 1.300 1.390 1.300 1.300 10,000 13,000 1.3000 1.300 1.300 1.390 1.300 1.300 10,000 1.3000 0.00%
2025-05-30 0 1.300 1.210 1.390 - - 0 0 - 1.300 1.210 1.390 - - 0 - 0.00%
2025-05-29 0 1.300 1.210 1.390 - - 0 0 - 1.300 1.210 1.390 - - 0 - 0.00%
2025-05-28 0 1.300 1.210 1.390 - - 0 0 - 1.300 1.210 1.390 - - 0 - 0.00%
2025-05-27 0 1.300 1.220 1.390 1.300 1.300 8,000 10,400 1.3000 1.300 1.220 1.390 1.300 1.300 8,000 1.3000 0.00%
2025-05-26 0 1.300 1.210 1.380 - - 0 0 - 1.300 1.210 1.380 - - 0 - 0.00%
2025-05-23 0 1.300 1.210 1.380 - - 0 0 - 1.300 1.210 1.380 - - 0 - 0.00%
2025-05-22 0 1.300 1.210 1.300 - - 0 0 - 1.300 1.210 1.300 - - 0 - 0.00%
2025-05-21 0 1.300 1.210 1.390 - - 0 0 - 1.300 1.210 1.390 - - 0 - 0.00%
2025-05-20 0 1.300 1.300 1.340 1.300 1.310 74,000 96,340 1.3019 1.300 1.300 1.340 1.300 1.310 74,000 1.3019 -3.70%
2025-05-19 0 1.350 1.210 1.350 1.350 1.350 12,000 15,940 1.3283 1.350 1.210 1.350 1.350 1.350 12,000 1.3283 1.50%
2025-05-16 0 1.330 1.210 1.370 1.330 1.350 50,000 66,900 1.3380 1.330 1.210 1.370 1.330 1.350 50,000 1.3380 -2.92%
2025-05-15 0 1.370 1.350 1.380 - - 0 0 - 1.370 1.350 1.380 - - 0 - 0.00%
2025-05-14 0 1.370 1.350 1.370 - - 0 0 - 1.370 1.350 1.370 - - 0 - 0.00%
2025-05-13 0 1.370 1.350 1.370 - - 0 0 - 1.370 1.350 1.370 - - 0 - 0.00%
2025-05-12 0 1.370 1.360 1.370 1.370 1.370 120,000 164,400 1.3700 1.370 1.360 1.370 1.370 1.370 120,000 1.3700 -0.72%
2025-05-09 0 1.380 1.360 1.380 - - 0 0 - 1.380 1.360 1.380 - - 0 - 0.00%
2025-05-08 0 1.380 1.350 1.390 1.370 1.380 246,000 337,220 1.3708 1.380 1.350 1.390 1.370 1.380 246,000 1.3708 1.47%
2025-05-07 0 1.360 1.360 1.390 - - 0 0 - 1.360 1.360 1.390 - - 0 - 0.00%
2025-05-06 0 1.360 1.360 1.390 1.360 1.360 12,000 16,320 1.3600 1.360 1.360 1.390 1.360 1.360 12,000 1.3600 0.00%
2025-05-02 0 1.360 1.360 1.390 1.360 1.360 12,000 16,320 1.3600 1.360 1.360 1.390 1.360 1.360 12,000 1.3600 0.74%
2025-04-30 0 1.350 1.350 1.390 - - 0 0 - 1.350 1.350 1.390 - - 0 - 0.00%
2025-04-29 0 1.350 1.350 1.390 1.350 1.350 10,000 13,500 1.3500 1.350 1.350 1.390 1.350 1.350 10,000 1.3500 -2.88%
2025-04-28 0 1.390 1.350 1.390 1.390 1.390 4,000 5,560 1.3900 1.390 1.350 1.390 1.390 1.390 4,000 1.3900 2.21%
2025-04-25 0 1.360 1.360 1.380 1.360 1.360 36,000 48,960 1.3600 1.360 1.360 1.380 1.360 1.360 36,000 1.3600 -2.16%
2025-04-24 0 1.390 1.350 1.400 - - 0 0 - 1.390 1.350 1.400 - - 0 - 0.00%
2025-04-23 0 1.390 1.340 1.400 1.390 1.390 14,000 19,460 1.3900 1.390 1.340 1.400 1.390 1.390 14,000 1.3900 0.72%
2025-04-22 0 1.380 1.360 1.400 1.330 1.380 84,000 113,120 1.3467 1.380 1.360 1.400 1.330 1.380 84,000 1.3467 3.76%
2025-04-17 0 1.330 1.330 1.380 - - 0 0 - 1.330 1.330 1.380 - - 0 - 0.00%
2025-04-16 0 1.330 1.330 1.380 1.330 1.330 40,000 53,200 1.3300 1.330 1.330 1.380 1.330 1.330 40,000 1.3300 0.00%
2025-04-15 0 1.330 1.330 1.380 1.330 1.330 10,000 13,300 1.3300 1.330 1.330 1.380 1.330 1.330 10,000 1.3300 0.00%
2025-04-14 0 1.330 1.330 1.380 1.320 1.320 88,000 116,160 1.3200 1.330 1.330 1.380 1.320 1.320 88,000 1.3200 0.76%
2025-04-11 0 1.320 1.320 1.380 - - 0 0 - 1.320 1.320 1.380 - - 0 - 0.00%
2025-04-10 0 1.320 1.320 1.380 1.320 1.320 6,000 7,920 1.3200 1.320 1.320 1.380 1.320 1.320 6,000 1.3200 0.00%
2025-04-09 0 1.320 1.210 1.350 - - 6,000 7,920 1.3200 1.320 1.210 1.350 - - 6,000 1.3200 0.00%
2025-04-08 0 1.320 1.210 1.380 1.300 1.320 82,000 106,980 1.3046 1.320 1.210 1.380 1.300 1.320 82,000 1.3046 -2.22%
2025-04-07 0 1.350 1.280 1.380 1.300 1.380 106,000 140,920 1.3294 1.350 1.280 1.380 1.300 1.380 106,000 1.3294 0.75%
2025-04-03 0 1.340 1.290 1.350 1.300 1.340 36,000 48,000 1.3333 1.340 1.290 1.350 1.300 1.340 36,000 1.3333 4.69%
2025-04-02 0 1.280 1.280 1.320 1.280 1.290 12,000 15,460 1.2883 1.280 1.280 1.320 1.280 1.290 12,000 1.2883 0.00%
2025-04-01 0 1.280 1.280 1.350 1.280 1.280 48,000 61,440 1.2800 1.280 1.280 1.350 1.280 1.280 48,000 1.2800 0.00%
2025-03-31 0 1.280 1.220 1.350 - - 0 0 - 1.280 1.220 1.350 - - 0 - 0.00%
2025-03-28 0 1.280 1.220 1.350 - - 0 0 - 1.280 1.220 1.350 - - 0 - 0.00%
2025-03-27 0 1.280 1.210 1.350 - - 0 0 - 1.280 1.210 1.350 - - 0 - 0.00%
2025-03-26 0 1.280 1.200 1.350 - - 0 0 - 1.280 1.200 1.350 - - 0 - 0.00%
2025-03-25 0 1.280 1.050 1.300 1.270 1.280 100,000 127,520 1.2752 1.280 1.050 1.300 1.270 1.280 100,000 1.2752 3.23%
2025-03-24 0 1.240 - 1.280 - - 0 0 - 1.240 - 1.280 - - 0 - 0.00%
2025-03-21 0 1.240 - 1.300 1.240 1.240 80,000 99,200 1.2400 1.240 - 1.300 1.240 1.240 80,000 1.2400 1.64%
2025-03-20 0 1.220 - 1.300 - - 0 0 - 1.220 - 1.300 - - 0 - 0.00%
2025-03-19 0 1.220 1.100 1.300 1.210 1.220 120,000 146,340 1.2195 1.220 1.100 1.300 1.210 1.220 120,000 1.2195 0.00%
2025-03-18 0 1.220 1.220 1.300 1.220 1.230 42,000 51,300 1.2214 1.220 1.220 1.300 1.220 1.230 42,000 1.2214 0.00%
2025-03-17 0 1.220 1.220 1.300 1.220 1.220 10,000 12,200 1.2200 1.220 1.220 1.300 1.220 1.220 10,000 1.2200 1.67%
2025-03-14 0 1.200 - 1.300 1.200 1.200 4,000 4,800 1.2000 1.200 - 1.300 1.200 1.200 4,000 1.2000 0.00%
2025-03-13 0 1.200 - 1.300 - - 0 0 - 1.200 - 1.300 - - 0 - 0.00%
2025-03-12 0 1.200 1.180 1.300 - - 42,000 50,380 1.1995 1.200 1.180 1.300 - - 42,000 1.1995 0.00%
2025-03-11 0 1.200 1.180 1.290 1.200 1.200 72,000 86,600 1.2028 1.200 1.180 1.290 1.200 1.200 72,000 1.2028 0.00%
2025-03-10 0 1.200 1.050 1.210 1.200 1.200 68,000 81,600 1.2000 1.200 1.050 1.210 1.200 1.200 68,000 1.2000 -3.23%
2025-03-07 0 1.240 1.240 1.400 - - 0 0 - 1.240 1.240 1.400 - - 0 - 0.81%
2025-03-06 0 1.230 1.230 1.290 1.210 1.280 48,000 59,260 1.2346 1.230 1.230 1.290 1.210 1.280 48,000 1.2346 -7.52%
2025-03-05 0 1.330 1.210 1.400 - - 0 0 - 1.330 1.210 1.400 - - 0 - 0.00%
2025-03-04 0 1.330 1.210 1.400 - - 0 0 - 1.330 1.210 1.400 - - 0 - 0.00%
2025-03-03 0 1.330 1.210 1.400 1.330 1.330 16,000 21,280 1.3300 1.330 1.210 1.400 1.330 1.330 16,000 1.3300 0.00%
2025-02-28 0 1.330 1.230 1.400 - - 0 0 - 1.330 1.230 1.400 - - 0 - 0.00%
2025-02-27 0 1.330 1.210 1.400 - - 0 0 - 1.330 1.210 1.400 - - 0 - 0.00%
2025-02-26 0 1.330 1.210 1.400 1.330 1.330 14,000 18,620 1.3300 1.330 1.210 1.400 1.330 1.330 14,000 1.3300 0.00%
2025-02-25 0 1.330 1.210 1.400 - - 0 0 - 1.330 1.210 1.400 - - 0 - 0.00%
2025-02-24 0 1.330 1.210 1.350 1.330 1.330 52,000 69,200 1.3308 1.330 1.210 1.350 1.330 1.330 52,000 1.3308 0.76%
2025-02-21 0 1.320 1.230 1.400 - - 0 0 - 1.320 1.230 1.400 - - 0 - 0.00%
2025-02-20 0 1.320 1.220 1.390 - - 0 0 - 1.320 1.220 1.390 - - 0 - 0.00%
2025-02-19 0 1.320 1.320 1.400 1.280 1.290 18,000 23,180 1.2878 1.320 1.320 1.400 1.280 1.290 18,000 1.2878 1.54%
2025-02-18 0 1.300 1.230 1.390 - - 0 0 - 1.300 1.230 1.390 - - 0 - 0.00%
2025-02-17 0 1.300 1.230 1.390 - - 4,000 5,420 1.3550 1.300 1.230 1.390 - - 4,000 1.3550 0.00%
2025-02-14 0 1.300 1.300 1.380 1.300 1.380 37,000 49,660 1.3422 1.300 1.300 1.380 1.300 1.380 37,000 1.3422 -3.70%
2025-02-13 0 1.350 1.300 1.360 - - 0 0 - 1.350 1.300 1.360 - - 0 - 0.00%
2025-02-12 0 1.350 1.350 1.390 1.300 1.300 8,000 10,400 1.3000 1.350 1.350 1.390 1.300 1.300 8,000 1.3000 3.85%
2025-02-11 0 1.300 1.210 1.390 - - 0 0 - 1.300 1.210 1.390 - - 0 - 0.00%
2025-02-10 0 1.300 1.300 1.380 - - 0 0 - 1.300 1.300 1.380 - - 0 - 0.00%
2025-02-07 0 1.300 1.300 1.380 - - 0 0 - 1.300 1.300 1.380 - - 0 - 0.00%
2025-02-06 0 1.300 1.300 1.380 1.300 1.310 54,000 70,400 1.3037 1.300 1.300 1.380 1.300 1.310 54,000 1.3037 0.00%
2025-02-05 0 1.300 1.210 1.390 1.300 1.390 32,000 42,140 1.3169 1.300 1.210 1.390 1.300 1.390 32,000 1.3169 -7.80%
2025-02-04 0 1.410 1.410 1.440 1.390 1.390 14,000 19,560 1.3971 1.410 1.410 1.440 1.390 1.390 14,000 1.3971 1.44%
2025-02-03 0 1.390 1.210 1.390 - - 0 0 - 1.390 1.210 1.390 - - 0 - 0.00%
2025-01-28 0 1.390 1.210 1.400 - - 0 0 - 1.390 1.210 1.400 - - 0 - 0.00%
2025-01-27 0 1.390 1.210 1.400 - - 0 0 - 1.390 1.210 1.400 - - 0 - 0.00%
2025-01-24 0 1.390 1.210 1.400 - - 0 0 - 1.390 1.210 1.400 - - 0 - 0.00%
2025-01-23 0 1.390 1.220 1.400 - - 0 0 - 1.390 1.220 1.400 - - 0 - 0.00%
2025-01-22 0 1.390 1.210 1.390 - - 0 0 - 1.390 1.210 1.390 - - 0 - 0.00%
2025-01-21 0 1.390 1.210 1.390 - - 0 0 - 1.390 1.210 1.390 - - 0 - 0.00%
2025-01-20 0 1.390 1.210 1.390 - - 0 0 - 1.390 1.210 1.390 - - 0 - -0.71%
2025-01-17 0 1.400 1.220 1.400 - - 0 0 - 1.400 1.220 1.400 - - 0 - 0.00%
2025-01-16 0 1.400 1.220 1.440 - - 0 0 - 1.400 1.220 1.440 - - 0 - 0.00%
2025-01-15 0 1.400 1.210 1.420 - - 0 0 - 1.400 1.210 1.420 - - 0 - 0.00%
2025-01-14 0 1.400 1.400 1.440 1.390 1.400 46,000 64,200 1.3957 1.400 1.400 1.440 1.390 1.400 46,000 1.3957 3.70%
2025-01-13 0 1.350 1.350 1.400 - - 0 0 - 1.350 1.350 1.400 - - 0 - 0.00%
2025-01-10 0 1.350 1.250 1.400 - - 0 0 - 1.350 1.250 1.400 - - 0 - 0.00%
2025-01-09 0 1.350 1.340 1.400 1.340 1.350 12,000 16,140 1.3450 1.350 1.340 1.400 1.340 1.350 12,000 1.3450 8.00%
2025-01-08 0 1.250 1.210 1.350 - - 0 0 - 1.250 1.210 1.350 - - 0 - 0.00%
2025-01-07 0 1.250 1.250 1.350 1.250 1.250 6,000 7,500 1.2500 1.250 1.250 1.350 1.250 1.250 6,000 1.2500 0.00%
2025-01-06 0 1.250 1.250 1.420 1.250 1.250 10,000 12,500 1.2500 1.250 1.250 1.420 1.250 1.250 10,000 1.2500 1.63%
2025-01-03 0 1.230 1.230 1.350 1.220 1.320 34,000 44,680 1.3141 1.230 1.230 1.350 1.220 1.320 34,000 1.3141 -4.65%
2025-01-02 0 1.290 1.290 1.420 1.290 1.290 100,000 129,000 1.2900 1.290 1.290 1.420 1.290 1.290 100,000 1.2900 -5.15%
2024-12-31 0 1.360 1.220 1.420 - - 0 0 - 1.360 1.220 1.420 - - 0 - 0.00%
2024-12-30 0 1.360 1.220 1.400 - - 0 0 - 1.360 1.220 1.400 - - 0 - 0.00%
2024-12-27 0 1.360 1.210 1.400 1.360 1.360 4,000 5,440 1.3600 1.360 1.210 1.400 1.360 1.360 4,000 1.3600 0.00%
2024-12-24 0 1.360 1.210 1.440 - - 0 0 - 1.360 1.210 1.440 - - 0 - 0.00%
2024-12-23 0 1.360 1.220 1.440 1.360 1.360 26,000 35,360 1.3600 1.360 1.220 1.440 1.360 1.360 26,000 1.3600 0.00%
2024-12-20 0 1.360 1.200 1.360 1.210 1.370 70,000 92,580 1.3226 1.360 1.200 1.360 1.210 1.370 70,000 1.3226 12.40%
2024-12-19 0 1.210 1.200 1.370 - - 0 0 - 1.210 1.200 1.370 - - 0 - 0.00%
2024-12-18 0 1.210 1.200 1.370 1.210 1.210 4,000 4,840 1.2100 1.210 1.200 1.370 1.210 1.210 4,000 1.2100 0.83%
2024-12-17 0 1.200 1.200 1.370 - - 0 0 - 1.200 1.200 1.370 - - 0 - 0.00%
2024-12-16 0 1.200 1.200 1.370 1.200 1.200 10,000 12,000 1.2000 1.200 1.200 1.370 1.200 1.200 10,000 1.2000 0.00%
2024-12-13 0 1.200 1.180 1.370 1.200 1.200 20,000 24,000 1.2000 1.200 1.180 1.370 1.200 1.200 20,000 1.2000 0.00%
2024-12-12 0 1.200 1.180 1.370 - - 0 0 - 1.200 1.180 1.370 - - 0 - 0.00%
2024-12-11 0 1.200 1.200 1.370 1.200 1.200 10,000 12,000 1.2000 1.200 1.200 1.370 1.200 1.200 10,000 1.2000 -2.44%
2024-12-10 0 1.230 1.230 1.370 1.230 1.230 20,000 24,600 1.2300 1.230 1.230 1.370 1.230 1.230 20,000 1.2300 0.00%
2024-12-09 0 1.230 1.190 1.350 - - 20,000 24,200 1.2100 1.230 1.190 1.350 - - 20,000 1.2100 0.00%
2024-12-06 0 1.230 - 1.350 - - 0 0 - 1.230 - 1.350 - - 0 - 0.00%
2024-12-05 0 1.230 - 1.410 - - 0 0 - 1.230 - 1.410 - - 0 - 0.00%
2024-12-04 0 1.230 1.100 1.410 - - 0 0 - 1.230 1.100 1.410 - - 0 - 0.00%
2024-12-03 0 1.230 1.130 1.400 - - 0 0 - 1.230 1.130 1.400 - - 0 - 0.00%
2024-12-02 0 1.230 1.140 1.400 - - 0 0 - 1.230 1.140 1.400 - - 0 - 0.00%
2024-11-29 0 1.230 1.200 1.350 1.200 1.200 22,000 26,400 1.2000 1.230 1.200 1.350 1.200 1.200 22,000 1.2000 0.00%
2024-11-28 0 1.230 1.120 1.350 1.230 1.230 8,000 9,840 1.2300 1.230 1.120 1.350 1.230 1.230 8,000 1.2300 0.00%
2024-11-27 0 1.230 1.230 1.430 1.200 1.230 14,000 16,860 1.2043 1.230 1.230 1.430 1.200 1.230 14,000 1.2043 0.82%
2024-11-26 0 1.220 1.220 1.450 1.200 1.220 38,000 45,760 1.2042 1.220 1.220 1.450 1.200 1.220 38,000 1.2042 -8.96%
2024-11-25 0 1.340 - 1.400 - - 0 0 - 1.340 - 1.400 - - 0 - 0.00%
2024-11-22 0 1.340 1.300 1.400 - - 0 0 - 1.340 1.300 1.400 - - 0 - 0.00%
2024-11-21 0 1.340 1.240 1.440 - - 0 0 - 1.340 1.240 1.440 - - 0 - 0.00%
2024-11-20 0 1.340 0.870 1.450 - - 0 0 - 1.340 0.870 1.450 - - 0 - 0.00%
2024-11-19 0 1.340 - 1.450 - - 0 0 - 1.340 - 1.450 - - 0 - 0.00%
2024-11-18 0 1.340 1.150 1.450 1.340 1.340 14,000 18,760 1.3400 1.340 1.150 1.450 1.340 1.340 14,000 1.3400 0.00%
2024-11-15 0 1.340 1.340 1.470 - - 0 0 - 1.340 1.340 1.470 - - 0 - 0.00%
2024-11-14 0 1.340 1.250 1.340 1.330 1.340 12,000 16,000 1.3333 1.340 1.250 1.340 1.330 1.340 12,000 1.3333 10.74%
2024-11-13 0 1.210 1.200 1.480 1.210 1.210 10,000 12,100 1.2100 1.210 1.200 1.480 1.210 1.210 10,000 1.2100 -6.92%
2024-11-12 0 1.300 1.300 - - - 0 0 - 1.300 1.300 - - - 0 - 4.00%
2024-11-11 0 1.250 1.230 1.480 1.220 1.250 80,000 98,580 1.2323 1.250 1.230 1.480 1.220 1.250 80,000 1.2323 -7.41%
2024-11-08 0 1.350 1.180 1.480 1.350 1.350 10,000 13,500 1.3500 1.350 1.180 1.480 1.350 1.350 10,000 1.3500 8.87%
2024-11-07 0 1.240 1.300 1.350 - - 6,000 7,080 1.1800 1.240 1.300 1.350 - - 6,000 1.1800 0.00%
2024-11-06 0 1.240 1.010 1.350 - - 10,000 12,000 1.2000 1.240 1.010 1.350 - - 10,000 1.2000 0.00%
2024-11-05 0 1.240 1.100 - - - 0 0 - 1.240 1.100 - - - 0 - 0.00%
2024-11-04 0 1.240 1.210 - - - 732,000 1,083,360 1.4800 1.240 1.210 - - - 732,000 1.4800 0.00%
2024-11-01 0 1.240 1.240 - - - 0 0 - 1.240 1.240 - - - 0 - 0.81%
2024-10-31 0 1.230 1.230 1.500 1.230 1.240 240,000 296,220 1.2343 1.230 1.230 1.500 1.230 1.240 240,000 1.2343 0.82%
2024-10-30 0 1.220 1.220 1.350 1.220 1.220 14,000 18,340 1.3100 1.220 1.220 1.350 1.220 1.220 14,000 1.3100 -11.59%
2024-10-29 0 1.380 1.330 1.380 - - 0 0 - 1.380 1.330 1.380 - - 0 - 0.00%
2024-10-28 0 1.380 1.330 1.450 - - 0 0 - 1.380 1.330 1.450 - - 0 - 0.00%
2024-10-25 0 1.380 1.330 1.450 - - 0 0 - 1.380 1.330 1.450 - - 0 - 0.00%
2024-10-24 0 1.380 1.330 1.500 - - 0 0 - 1.380 1.330 1.500 - - 0 - 0.00%
2024-10-23 0 1.380 1.380 1.500 1.330 1.400 22,000 30,500 1.3864 1.380 1.380 1.500 1.330 1.400 22,000 1.3864 0.73%
2024-10-22 0 1.370 1.330 1.410 - - 0 0 - 1.370 1.330 1.410 - - 0 - 0.00%
2024-10-21 0 1.370 1.350 1.400 1.370 1.390 4,000 5,520 1.3800 1.370 1.350 1.400 1.370 1.390 4,000 1.3800 -3.52%
2024-10-18 0 1.420 1.380 1.500 1.420 1.420 10,000 14,200 1.4200 1.420 1.380 1.500 1.420 1.420 10,000 1.4200 0.00%
2024-10-17 0 1.420 1.380 1.550 - - 0 0 - 1.420 1.380 1.550 - - 0 - 0.00%
2024-10-16 0 1.420 1.380 1.550 - - 0 0 - 1.420 1.380 1.550 - - 0 - 0.00%
2024-10-15 0 1.420 1.380 1.450 - - 0 0 - 1.420 1.380 1.450 - - 0 - 0.00%
2024-10-14 0 1.420 1.390 1.550 1.420 1.420 2,000 2,840 1.4200 1.420 1.390 1.550 1.420 1.420 2,000 1.4200 -1.39%
2024-10-10 0 1.440 1.430 1.540 1.370 1.480 63,000 90,080 1.4298 1.440 1.430 1.540 1.370 1.480 63,000 1.4298 0.00%
2024-10-09 0 1.440 1.440 1.520 1.360 1.380 58,000 80,240 1.3834 1.440 1.440 1.520 1.360 1.380 58,000 1.3834 2.86%
2024-10-08 0 1.400 1.400 1.440 1.400 1.420 68,000 96,420 1.4179 1.400 1.400 1.440 1.400 1.420 68,000 1.4179 -9.68%
2024-10-07 0 1.550 1.550 1.570 1.370 1.550 214,000 327,880 1.5321 1.550 1.550 1.570 1.370 1.550 214,000 1.5321 3.33%
2024-10-04 0 1.500 1.400 1.500 1.470 1.500 6,000 8,880 1.4800 1.500 1.400 1.500 1.470 1.500 6,000 1.4800 2.04%
2024-10-03 0 1.470 1.470 1.590 1.450 1.550 96,000 144,200 1.5021 1.470 1.470 1.590 1.450 1.550 96,000 1.5021 -3.29%
2024-10-02 0 1.520 1.400 1.520 1.380 1.520 550,000 787,080 1.4311 1.520 1.400 1.520 1.380 1.520 550,000 1.4311 1.33%
2024-09-30 0 1.500 1.400 1.500 1.380 1.500 130,000 189,600 1.4585 1.500 1.400 1.500 1.380 1.500 130,000 1.4585 0.00%
2024-09-27 0 1.500 1.500 1.510 1.500 1.520 50,000 75,800 1.5160 1.500 1.500 1.510 1.500 1.520 50,000 1.5160 -1.32%
2024-09-26 0 1.520 1.520 1.530 1.520 1.520 770,000 1,141,120 1.4820 1.520 1.520 1.530 1.520 1.520 770,000 1.4820 0.00%
2024-09-25 0 1.520 1.500 1.520 1.480 1.530 6,000 8,980 1.4967 1.520 1.500 1.520 1.480 1.530 6,000 1.4967 2.70%
2024-09-24 0 1.480 1.410 1.490 - - 10,000 14,200 1.4200 1.480 1.410 1.490 - - 10,000 1.4200 0.00%
2024-09-23 0 1.480 - 1.520 - - 0 0 - 1.480 - 1.520 - - 0 - 0.00%
2024-09-20 0 1.480 1.400 1.490 1.480 1.480 80,000 116,800 1.4600 1.480 1.400 1.490 1.480 1.480 80,000 1.4600 0.00%
2024-09-19 0 1.480 1.400 1.530 1.400 1.480 18,000 26,560 1.4756 1.480 1.400 1.530 1.400 1.480 18,000 1.4756 -3.27%
2024-09-17 0 1.530 - 1.530 1.530 1.530 30,000 45,300 1.5100 1.530 - 1.530 1.530 1.530 30,000 1.5100 0.00%
2024-09-16 0 1.530 1.520 1.530 1.530 1.530 10,000 15,300 1.5300 1.530 1.520 1.530 1.530 1.530 10,000 1.5300 0.00%
2024-09-13 0 1.530 1.510 1.530 1.520 1.540 100,000 153,600 1.5360 1.530 1.510 1.530 1.520 1.540 100,000 1.5360 -1.92%
2024-09-12 0 1.560 1.540 1.560 1.540 1.570 92,000 142,960 1.5539 1.560 1.540 1.560 1.540 1.570 92,000 1.5539 0.65%
2024-09-11 0 1.550 1.600 1.650 1.550 1.550 20,000 31,000 1.5500 1.550 1.600 1.650 1.550 1.550 20,000 1.5500 -3.13%
2024-09-10 0 1.600 1.550 1.650 - - 26,000 40,800 1.5692 1.600 1.550 1.650 - - 26,000 1.5692 0.00%
2024-09-09 0 1.600 1.590 1.690 1.600 1.630 60,000 97,280 1.6213 1.600 1.590 1.690 1.600 1.630 60,000 1.6213 -2.44%
2024-09-05 0 1.640 1.640 1.770 1.640 1.640 12,000 19,680 1.6400 1.640 1.640 1.770 1.640 1.640 12,000 1.6400 -5.75%
2024-09-04 0 1.740 1.700 1.770 - - 0 0 - 1.740 1.700 1.770 - - 0 - 0.00%
2024-09-03 0 1.740 1.740 1.770 1.650 1.650 22,000 37,700 1.7136 1.740 1.740 1.770 1.650 1.650 22,000 1.7136 0.00%
2024-09-02 0 1.740 1.600 1.800 - - 0 0 - 1.740 1.600 1.800 - - 0 - 0.00%
2024-08-30 0 1.740 1.710 1.750 1.740 1.770 84,000 146,720 1.7467 1.740 1.710 1.750 1.740 1.770 84,000 1.7467 -1.69%
2024-08-29 0 1.770 1.720 1.770 1.720 1.770 188,000 332,100 1.7665 1.770 1.720 1.770 1.720 1.770 188,000 1.7665 4.12%
2024-08-28 0 1.700 1.040 1.700 - - 0 0 - 1.700 1.040 1.700 - - 0 - 0.00%
2024-08-27 0 1.700 1.650 1.830 - - 0 0 - 1.700 1.650 1.830 - - 0 - 0.00%
2024-08-26 0 1.700 1.600 1.790 - - 20,000 33,800 1.6900 1.700 1.600 1.790 - - 20,000 1.6900 0.00%
2024-08-23 0 1.700 1.690 1.700 1.690 1.700 42,000 71,780 1.7090 1.700 1.690 1.700 1.690 1.700 42,000 1.7090 -1.16%
2024-08-22 0 1.720 - 1.840 - - 10,000 16,200 1.6200 1.720 - 1.840 - - 10,000 1.6200 0.00%
2024-08-21 0 1.720 1.620 1.800 - - 0 0 - 1.720 1.620 1.800 - - 0 - 0.00%
2024-08-20 0 1.720 1.620 1.800 - - 0 0 - 1.720 1.620 1.800 - - 0 - 0.00%
2024-08-19 0 1.720 1.630 1.800 - - 0 0 - 1.720 1.630 1.800 - - 0 - 0.00%
2024-08-16 0 1.720 1.620 1.800 - - 0 0 - 1.720 1.620 1.800 - - 0 - 0.00%
2024-08-15 0 1.720 1.700 1.800 - - 0 0 - 1.720 1.700 1.800 - - 0 - 0.00%
2024-08-14 0 1.720 1.630 1.770 1.720 1.720 20,000 34,400 1.7200 1.720 1.630 1.770 1.720 1.720 20,000 1.7200 -0.58%
2024-08-13 0 1.730 1.710 1.780 1.700 1.750 44,000 75,360 1.7127 1.730 1.710 1.780 1.700 1.750 44,000 1.7127 -5.98%
2024-08-12 0 1.840 1.620 1.840 - - 0 0 - 1.840 1.620 1.840 - - 0 - 0.00%
2024-08-09 0 1.840 1.700 1.840 1.750 1.840 100,000 178,320 1.7832 1.840 1.700 1.840 1.750 1.840 100,000 1.7832 7.60%
2024-08-08 0 1.710 1.710 1.750 1.710 1.750 22,000 38,420 1.7464 1.710 1.710 1.750 1.710 1.750 22,000 1.7464 -2.29%
2024-08-07 0 1.750 1.710 1.820 1.710 1.750 124,000 215,920 1.7413 1.750 1.710 1.820 1.710 1.750 124,000 1.7413 2.34%
2024-08-06 0 1.710 1.590 1.770 1.710 1.750 26,000 45,100 1.7346 1.710 1.590 1.770 1.710 1.750 26,000 1.7346 -2.29%
2024-08-05 0 1.750 - 1.750 1.750 1.750 40,000 70,000 1.7500 1.750 - 1.750 1.750 1.750 40,000 1.7500 1.74%
2024-08-02 0 1.720 1.700 1.880 1.720 1.720 20,000 34,400 1.7200 1.720 1.700 1.880 1.720 1.720 20,000 1.7200 0.00%
2024-08-01 0 1.720 1.700 1.730 1.720 1.720 20,000 34,400 1.7200 1.720 1.700 1.730 1.720 1.720 20,000 1.7200 -1.15%
2024-07-31 0 1.740 1.740 1.880 - - 0 0 - 1.740 1.740 1.880 - - 0 - 0.00%
2024-07-30 0 1.740 1.740 1.900 - - 0 0 - 1.740 1.740 1.900 - - 0 - 0.00%
2024-07-29 0 1.740 1.720 1.900 - - 0 0 - 1.740 1.720 1.900 - - 0 - 0.00%
2024-07-26 0 1.740 1.720 1.900 - - 0 0 - 1.740 1.720 1.900 - - 0 - 0.00%
2024-07-25 0 1.740 1.720 1.880 1.710 1.740 20,000 34,320 1.7160 1.740 1.720 1.880 1.710 1.740 20,000 1.7160 -3.87%
2024-07-24 0 1.810 1.800 1.880 - - 0 0 - 1.810 1.800 1.880 - - 0 - 0.00%
2024-07-23 0 1.810 1.700 1.850 1.810 1.820 36,000 65,260 1.8128 1.810 1.700 1.850 1.810 1.820 36,000 1.8128 -0.55%
2024-07-22 0 1.820 1.790 1.870 1.790 1.820 34,000 61,540 1.8100 1.820 1.790 1.870 1.790 1.820 34,000 1.8100 0.00%
2024-07-19 0 1.820 1.820 1.880 1.810 1.870 46,000 84,820 1.8439 1.820 1.820 1.880 1.810 1.870 46,000 1.8439 -2.67%
2024-07-18 0 1.870 - 1.900 - - 10,000 17,000 1.7000 1.870 - 1.900 - - 10,000 1.7000 0.00%
2024-07-17 0 1.870 1.860 1.950 1.870 1.870 12,000 22,440 1.8700 1.870 1.860 1.950 1.870 1.870 12,000 1.8700 0.54%
2024-07-16 0 1.860 1.700 1.860 - - 0 0 - 1.860 1.700 1.860 - - 0 - 0.00%
2024-07-15 0 1.860 1.650 1.870 - - 0 0 - 1.860 1.650 1.870 - - 0 - 0.00%
2024-07-12 0 1.860 1.650 1.870 - - 0 0 - 1.860 1.650 1.870 - - 0 - 0.00%
2024-07-11 0 1.860 1.670 1.860 - - 0 0 - 1.860 1.670 1.860 - - 0 - 0.00%
2024-07-10 0 1.860 1.650 1.860 - - 0 0 - 1.860 1.650 1.860 - - 0 - 0.00%
2024-07-09 0 1.860 1.760 1.870 - - 0 0 - 1.860 1.760 1.870 - - 0 - 0.00%
2024-07-08 0 1.860 1.650 1.870 - - 0 0 - 1.860 1.650 1.870 - - 0 - 0.00%
2024-07-05 0 1.860 1.740 1.870 - - 0 0 - 1.860 1.740 1.870 - - 0 - 0.00%
2024-07-04 0 1.860 1.740 1.870 - - 0 0 - 1.860 1.740 1.870 - - 0 - 0.00%
2024-07-03 0 1.860 1.730 1.870 1.800 1.860 56,000 103,440 1.8471 1.860 1.730 1.870 1.800 1.860 56,000 1.8471 3.33%
2024-07-02 0 1.800 1.740 1.800 1.710 1.810 56,000 97,060 1.7332 1.800 1.740 1.800 1.710 1.810 56,000 1.7332 -5.26%
2024-06-28 0 1.900 1.890 1.900 1.800 1.900 18,000 33,200 1.8444 1.900 1.890 1.900 1.800 1.900 18,000 1.8444 3.26%
2024-06-27 0 1.840 1.840 1.920 1.820 1.870 20,000 36,900 1.8450 1.840 1.840 1.920 1.820 1.870 20,000 1.8450 -4.17%
2024-06-26 0 1.920 1.870 1.950 - - 0 0 - 1.920 1.870 1.950 - - 0 - 0.00%
2024-06-25 0 1.920 1.870 1.920 - - 0 0 - 1.920 1.870 1.920 - - 0 - 0.00%
2024-06-24 0 1.920 1.870 1.950 1.920 1.930 18,000 34,720 1.9289 1.920 1.870 1.950 1.920 1.930 18,000 1.9289 -1.03%
2024-06-21 0 1.940 1.870 1.970 - - 0 0 - 1.940 1.870 1.970 - - 0 - 0.00%
2024-06-20 0 1.940 1.900 1.980 - - 0 0 - 1.940 1.900 1.980 - - 0 - 0.00%
2024-06-19 0 1.940 1.870 1.970 - - 0 0 - 1.940 1.870 1.970 - - 0 - 0.00%
2024-06-18 0 1.940 1.940 1.970 - - 0 0 - 1.940 1.940 1.970 - - 0 - 2.65%
2024-06-17 0 1.890 1.890 1.980 1.890 1.890 16,000 30,240 1.8900 1.890 1.890 1.980 1.890 1.890 16,000 1.8900 -3.57%
2024-06-14 0 1.960 1.900 1.970 - - 0 0 - 1.960 1.900 1.970 - - 0 - 0.00%
2024-06-13 0 1.960 1.920 1.970 1.870 1.970 120,000 234,980 1.9582 1.960 1.920 1.970 1.870 1.970 120,000 1.9582 2.62%
2024-06-12 0 1.910 1.910 1.970 1.910 1.910 54,000 103,140 1.9100 1.910 1.910 1.970 1.910 1.910 54,000 1.9100 0.00%
2024-06-11 0 1.910 1.910 1.960 1.910 1.910 392,000 748,720 1.9100 1.910 1.910 1.960 1.910 1.910 392,000 1.9100 0.00%
2024-06-07 0 1.910 1.910 1.990 1.910 1.910 50,000 95,500 1.9100 1.910 1.910 1.990 1.910 1.910 50,000 1.9100 0.00%
2024-06-06 0 1.910 1.870 1.990 - - 0 0 - 1.910 1.870 1.990 - - 0 - 0.00%
2024-06-05 0 1.910 1.910 1.990 1.910 1.910 16,000 30,560 1.9100 1.910 1.910 1.990 1.910 1.910 16,000 1.9100 0.00%
2024-06-04 0 1.910 1.910 1.990 1.910 1.910 32,000 61,120 1.9100 1.910 1.910 1.990 1.910 1.910 32,000 1.9100 -1.04%
2024-06-03 0 1.930 1.920 1.980 - - 0 0 - 1.930 1.920 1.980 - - 0 - 0.00%
2024-05-31 0 1.930 1.920 1.980 1.930 1.930 50,000 96,500 1.9300 1.930 1.920 1.980 1.930 1.930 50,000 1.9300 0.52%
2024-05-30 0 1.920 1.870 1.990 1.920 1.960 90,000 175,600 1.9511 1.920 1.870 1.990 1.920 1.960 90,000 1.9511 -3.52%
2024-05-29 0 1.990 1.940 1.990 1.990 1.990 338,000 672,620 1.9900 1.990 1.940 1.990 1.990 1.990 338,000 1.9900 0.00%
2024-05-28 0 1.990 1.920 2.000 1.990 1.990 476,000 947,240 1.9900 1.990 1.920 2.000 1.990 1.990 476,000 1.9900 0.00%
2024-05-27 0 1.990 1.920 2.000 1.900 1.990 314,000 616,620 1.9638 1.990 1.920 2.000 1.900 1.990 314,000 1.9638 0.00%
2024-05-24 0 1.990 1.930 2.000 1.950 1.990 112,000 222,380 1.9855 1.990 1.930 2.000 1.950 1.990 112,000 1.9855 3.11%
2024-05-23 0 1.930 1.920 1.930 1.930 1.930 10,000 19,300 1.9300 1.930 1.920 1.930 1.930 1.930 10,000 1.9300 0.52%
2024-05-22 0 1.920 1.920 1.930 1.910 1.910 16,000 30,560 1.9100 1.920 1.920 1.930 1.910 1.910 16,000 1.9100 1.59%
2024-05-21 0 1.890 1.890 1.910 1.860 1.920 62,000 117,720 1.8987 1.890 1.890 1.910 1.860 1.920 62,000 1.8987 -1.56%
2024-05-20 0 1.920 1.920 1.950 1.820 1.910 190,000 353,660 1.8614 1.920 1.920 1.950 1.820 1.910 190,000 1.8614 1.05%
2024-05-17 0 1.900 1.900 1.960 1.840 1.920 26,000 49,720 1.9123 1.900 1.900 1.960 1.840 1.920 26,000 1.9123 -1.04%
2024-05-16 0 1.920 1.820 1.960 1.920 1.920 58,000 111,360 1.9200 1.920 1.820 1.960 1.920 1.920 58,000 1.9200 0.00%
2024-05-14 0 1.920 1.920 1.960 1.910 1.910 2,000 3,820 1.9100 1.920 1.920 1.960 1.910 1.910 2,000 1.9100 0.52%
2024-05-13 0 1.910 1.910 1.960 1.880 1.900 102,000 192,780 1.8900 1.910 1.910 1.960 1.880 1.900 102,000 1.8900 0.00%
2024-05-10 0 1.910 1.950 1.960 1.900 1.940 102,000 197,020 1.9316 1.910 1.950 1.960 1.900 1.940 102,000 1.9316 -2.55%
2024-05-09 0 1.960 1.910 1.980 1.940 1.980 714,000 1,392,720 1.9506 1.960 1.910 1.980 1.940 1.980 714,000 1.9506 2.08%
2024-05-08 0 1.920 1.920 1.960 1.910 1.920 46,000 87,920 1.9113 1.920 1.920 1.960 1.910 1.920 46,000 1.9113 0.00%
2024-05-07 0 1.920 1.920 1.960 1.900 1.910 38,000 72,360 1.9042 1.920 1.920 1.960 1.900 1.910 38,000 1.9042 0.52%
2024-05-06 0 1.910 1.910 1.950 - - 0 0 - 1.910 1.910 1.950 - - 0 - 0.00%
2024-05-03 0 1.910 1.910 1.940 1.910 1.920 606,000 1,162,500 1.9183 1.910 1.910 1.940 1.910 1.920 606,000 1.9183 -1.04%
2024-05-02 0 1.930 1.920 1.980 1.930 1.940 568,000 1,096,820 1.9310 1.930 1.920 1.980 1.930 1.940 568,000 1.9310 -1.53%
2024-04-30 0 1.960 1.940 1.970 1.940 1.960 510,000 989,600 1.9404 1.960 1.940 1.970 1.940 1.960 510,000 1.9404 -1.01%
2024-04-29 0 1.980 1.940 1.970 1.920 1.980 314,000 614,640 1.9575 1.980 1.940 1.970 1.920 1.980 314,000 1.9575 0.00%
2024-04-26 0 1.980 1.930 1.990 1.920 1.980 288,000 569,160 1.9763 1.980 1.930 1.990 1.920 1.980 288,000 1.9763 -0.50%
2024-04-25 0 1.990 1.920 1.990 1.910 1.990 222,000 436,600 1.9667 1.990 1.920 1.990 1.910 1.990 222,000 1.9667 0.51%
2024-04-24 0 1.980 1.910 1.980 1.890 1.990 238,000 470,260 1.9759 1.980 1.910 1.980 1.890 1.990 238,000 1.9759 -0.50%
2024-04-23 0 1.990 1.940 1.990 1.920 1.990 58,000 114,020 1.9659 1.990 1.940 1.990 1.920 1.990 58,000 1.9659 0.00%
2024-04-22 0 1.990 1.960 1.990 1.960 1.990 50,000 98,900 1.9780 1.990 1.960 1.990 1.960 1.990 50,000 1.9780 1.53%
2024-04-19 0 1.960 1.960 1.970 1.930 1.960 44,000 85,440 1.9418 1.960 1.960 1.970 1.930 1.960 44,000 1.9418 1.55%
2024-04-18 0 1.930 1.840 1.970 1.850 1.970 102,000 200,700 1.9676 1.930 1.840 1.970 1.850 1.970 102,000 1.9676 -3.50%
2024-04-17 0 2.000 1.900 2.000 2.000 2.000 118,000 236,000 2.0000 2.000 1.900 2.000 2.000 2.000 118,000 2.0000 -0.50%
2024-04-16 0 2.010 1.950 2.030 1.950 2.030 168,000 334,260 1.9896 2.010 1.950 2.030 1.950 2.030 168,000 1.9896 1.01%
2024-04-15 0 1.990 1.860 2.000 1.980 1.990 144,000 285,840 1.9850 1.990 1.860 2.000 1.980 1.990 144,000 1.9850 2.05%
2024-04-12 1 - - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2024-03-28 0 1.950 1.940 2.000 1.920 2.000 420,000 829,940 1.9760 1.950 1.940 2.000 1.920 2.000 420,000 1.9760 -2.50%
2024-03-27 0 2.000 2.000 2.010 1.980 2.000 248,000 495,340 1.9973 2.000 2.000 2.010 1.980 2.000 248,000 1.9973 0.50%
2024-03-26 0 1.990 1.970 2.000 1.940 1.990 154,000 304,160 1.9751 1.990 1.970 2.000 1.940 1.990 154,000 1.9751 -0.50%
2024-03-25 0 2.000 1.990 2.010 1.960 2.010 330,000 658,860 1.9965 2.000 1.990 2.010 1.960 2.010 330,000 1.9965 0.00%
2024-03-22 0 2.000 1.990 2.010 1.960 2.000 36,000 71,600 1.9889 2.000 1.990 2.010 1.960 2.000 36,000 1.9889 -0.50%
2024-03-21 0 2.010 1.970 2.010 1.970 2.020 310,000 617,860 1.9931 2.010 1.970 2.010 1.970 2.020 310,000 1.9931 0.50%
2024-03-20 0 2.000 2.000 2.030 2.000 2.040 288,000 577,280 2.0044 2.000 2.000 2.030 2.000 2.040 288,000 2.0044 -1.48%
2024-03-19 0 2.030 2.000 2.030 1.980 2.050 420,000 847,700 2.0183 2.030 2.000 2.030 1.980 2.050 420,000 2.0183 0.00%
2024-03-18 0 2.030 2.020 2.040 2.000 2.070 454,000 924,020 2.0353 2.030 2.020 2.040 2.000 2.070 454,000 2.0353 -0.49%
2024-03-15 0 2.040 2.000 2.040 2.000 2.040 504,000 1,012,800 2.0095 2.040 2.000 2.040 2.000 2.040 504,000 2.0095 -1.45%
2024-03-14 0 2.070 2.050 2.070 2.000 2.070 528,000 1,075,240 2.0364 2.070 2.050 2.070 2.000 2.070 528,000 2.0364 0.98%
2024-03-13 0 2.050 2.030 2.050 1.980 2.030 488,000 980,200 2.0086 2.050 2.030 2.050 1.980 2.030 488,000 2.0086 2.50%
2024-03-12 0 2.000 2.000 2.050 1.700 2.000 954,000 1,751,780 1.8362 2.000 2.000 2.050 1.700 2.000 954,000 1.8362 9.29%
2024-03-11 0 1.830 1.800 1.830 1.700 1.870 372,000 650,400 1.7484 1.830 1.800 1.830 1.700 1.870 372,000 1.7484 -2.66%
2024-03-08 0 1.880 1.870 1.880 1.740 1.860 368,000 670,880 1.8230 1.880 1.870 1.880 1.740 1.860 368,000 1.8230 5.62%
2024-03-07 0 1.780 1.750 1.780 1.750 1.780 426,000 753,960 1.7699 1.780 1.750 1.780 1.750 1.780 426,000 1.7699 1.71%
2024-03-06 0 1.750 1.750 1.760 1.700 1.750 308,000 528,800 1.7169 1.750 1.750 1.760 1.700 1.750 308,000 1.7169 0.00%
2024-03-05 0 1.750 1.650 1.750 1.740 1.750 28,000 48,860 1.7450 1.750 1.650 1.750 1.740 1.750 28,000 1.7450 0.00%
2024-03-04 0 1.750 1.710 1.750 1.750 1.770 6,000 10,540 1.7567 1.750 1.710 1.750 1.750 1.770 6,000 1.7567 0.00%
2024-03-01 0 1.750 1.700 1.750 1.690 1.720 118,000 201,120 1.7044 1.750 1.700 1.750 1.690 1.720 118,000 1.7044 4.17%
2024-02-29 0 1.680 1.680 1.750 1.650 1.780 60,000 100,240 1.6707 1.680 1.680 1.750 1.650 1.780 60,000 1.6707 -1.75%
2024-02-28 0 1.710 1.710 1.770 1.690 1.820 126,000 217,960 1.7298 1.710 1.710 1.770 1.690 1.820 126,000 1.7298 2.40%
2024-02-27 0 1.670 1.640 1.710 1.670 1.800 256,000 433,260 1.6924 1.670 1.640 1.710 1.670 1.800 256,000 1.6924 0.60%
2024-02-26 0 1.660 1.600 1.660 1.670 1.670 10,000 16,700 1.6700 1.660 1.600 1.660 1.670 1.670 10,000 1.6700 -0.60%
2024-02-23 0 1.670 1.660 1.670 1.630 1.670 40,000 65,880 1.6470 1.670 1.660 1.670 1.630 1.670 40,000 1.6470 1.83%
2024-02-22 0 1.640 1.640 1.660 1.620 1.680 74,000 122,060 1.6495 1.640 1.640 1.660 1.620 1.680 74,000 1.6495 7.89%
2024-02-21 0 1.520 1.500 1.520 1.510 1.520 134,000 203,640 1.5197 1.520 1.500 1.520 1.510 1.520 134,000 1.5197 1.33%
2024-02-20 0 1.500 1.410 1.510 1.410 1.510 128,000 183,740 1.4355 1.500 1.410 1.510 1.410 1.510 128,000 1.4355 1.35%
2024-02-19 0 1.480 1.420 1.490 1.410 1.490 176,000 254,400 1.4455 1.480 1.420 1.490 1.410 1.490 176,000 1.4455 5.71%
2024-02-16 0 1.400 1.400 1.440 1.380 1.480 98,000 139,180 1.4202 1.400 1.400 1.440 1.380 1.480 98,000 1.4202 3.70%
2024-02-15 0 1.350 1.280 1.350 1.280 1.350 94,000 121,820 1.2960 1.350 1.280 1.350 1.280 1.350 94,000 1.2960 5.47%
2024-02-14 0 1.280 1.200 1.290 1.280 1.280 6,000 7,700 1.2833 1.280 1.200 1.290 1.280 1.280 6,000 1.2833 0.00%
2024-02-09 0 1.280 1.160 1.280 - - 0 0 - 1.280 1.160 1.280 - - 0 - 0.00%
2024-02-08 0 1.280 1.170 1.280 - - 0 0 - 1.280 1.170 1.280 - - 0 - 0.00%
2024-02-07 0 1.280 1.170 1.280 - - 0 0 - 1.280 1.170 1.280 - - 0 - 0.00%
2024-02-06 0 1.280 1.250 1.290 1.250 1.280 32,000 40,360 1.2613 1.280 1.250 1.290 1.250 1.280 32,000 1.2613 4.92%
2024-02-05 0 1.220 1.220 1.250 1.200 1.250 252,000 313,200 1.2429 1.220 1.220 1.250 1.200 1.250 252,000 1.2429 0.00%
2024-02-02 0 1.220 1.160 1.250 1.170 1.220 88,000 105,660 1.2007 1.220 1.160 1.250 1.170 1.220 88,000 1.2007 5.17%
2024-02-01 0 1.160 1.160 1.250 1.160 1.230 34,000 40,320 1.1859 1.160 1.160 1.250 1.160 1.230 34,000 1.1859 0.00%
2024-01-31 0 1.160 1.150 1.250 1.150 1.160 76,000 88,140 1.1597 1.160 1.150 1.250 1.150 1.160 76,000 1.1597 -4.13%
2024-01-30 0 1.210 1.160 1.220 - - 22,000 26,840 1.2200 1.210 1.160 1.220 - - 22,000 1.2200 0.00%
2024-01-29 0 1.210 1.180 1.210 1.170 1.210 30,000 36,060 1.2020 1.210 1.180 1.210 1.170 1.210 30,000 1.2020 0.83%
2024-01-26 0 1.200 1.150 1.210 1.160 1.200 70,000 82,400 1.1771 1.200 1.150 1.210 1.160 1.200 70,000 1.1771 -0.83%
2024-01-25 0 1.210 1.170 1.220 1.200 1.220 24,000 29,100 1.2125 1.210 1.170 1.220 1.200 1.220 24,000 1.2125 2.54%
2024-01-24 0 1.180 1.180 1.200 1.180 1.190 66,000 78,440 1.1885 1.180 1.180 1.200 1.180 1.190 66,000 1.1885 0.00%
2024-01-23 0 1.180 1.160 1.180 1.140 1.200 112,000 132,640 1.1843 1.180 1.160 1.180 1.140 1.200 112,000 1.1843 3.51%
2024-01-22 0 1.140 1.140 1.170 1.140 1.140 24,000 27,360 1.1400 1.140 1.140 1.170 1.140 1.140 24,000 1.1400 -3.39%
2024-01-19 0 1.180 1.140 1.210 - - 0 0 - 1.180 1.140 1.210 - - 0 - 0.00%
2024-01-18 0 1.180 1.150 1.210 - - 0 0 - 1.180 1.150 1.210 - - 0 - 0.00%
2024-01-17 0 1.180 1.150 1.200 1.180 1.190 12,000 14,260 1.1883 1.180 1.150 1.200 1.180 1.190 12,000 1.1883 -1.67%
2024-01-16 0 1.200 1.150 1.210 1.200 1.200 20,000 24,000 1.2000 1.200 1.150 1.210 1.200 1.200 20,000 1.2000 0.00%
2024-01-15 0 1.200 1.200 1.230 1.200 1.200 24,000 28,960 1.2067 1.200 1.200 1.230 1.200 1.200 24,000 1.2067 1.69%
2024-01-12 0 1.180 1.180 1.250 - - 0 0 - 1.180 1.180 1.250 - - 0 - 0.00%
2024-01-11 0 1.180 1.160 1.250 1.180 1.180 8,000 9,440 1.1800 1.180 1.160 1.250 1.180 1.180 8,000 1.1800 3.51%
2024-01-10 0 1.140 1.140 1.250 - - 0 0 - 1.140 1.140 1.250 - - 0 - 0.00%
2024-01-09 0 1.140 1.140 1.250 1.140 1.140 20,000 22,800 1.1400 1.140 1.140 1.250 1.140 1.140 20,000 1.1400 0.00%
2024-01-08 0 1.140 1.140 1.250 1.140 1.140 166,000 189,240 1.1400 1.140 1.140 1.250 1.140 1.140 166,000 1.1400 -1.72%
2024-01-05 0 1.160 1.160 1.210 1.160 1.160 40,000 46,400 1.1600 1.160 1.160 1.210 1.160 1.160 40,000 1.1600 -4.13%
2024-01-04 0 1.210 1.160 1.210 1.200 1.210 44,000 52,940 1.2032 1.210 1.160 1.210 1.200 1.210 44,000 1.2032 0.83%
2024-01-03 0 1.200 1.140 1.220 - - 0 0 - 1.200 1.140 1.220 - - 0 - 0.00%
2024-01-02 0 1.200 1.160 1.220 - - 0 0 - 1.200 1.160 1.220 - - 0 - 0.00%
2023-12-29 0 1.200 1.160 1.220 - - 0 0 - 1.200 1.160 1.220 - - 0 - 0.00%
2023-12-28 0 1.200 1.200 1.220 1.170 1.200 118,000 141,260 1.1971 1.200 1.200 1.220 1.170 1.200 118,000 1.1971 3.45%
2023-12-27 0 1.160 1.160 1.180 1.160 1.180 140,000 162,640 1.1617 1.160 1.160 1.180 1.160 1.180 140,000 1.1617 -6.45%
2023-12-22 0 1.240 1.140 1.240 1.140 1.240 296,000 351,480 1.1874 1.240 1.140 1.240 1.140 1.240 296,000 1.1874 1.64%
2023-12-21 0 1.220 1.220 1.230 1.120 1.220 11,491,296 13,892,828 1.2090 1.220 1.220 1.230 1.120 1.220 11,491,296 1.2090 -2.40%
2023-12-20 0 1.250 1.210 1.250 1.130 1.250 524,000 641,080 1.2234 1.250 1.210 1.250 1.130 1.250 524,000 1.2234 0.81%
2023-12-19 0 1.240 1.130 1.240 1.230 1.240 70,000 86,200 1.2314 1.240 1.130 1.240 1.230 1.240 70,000 1.2314 -0.80%
2023-12-18 0 1.250 1.090 1.250 1.120 1.250 146,000 176,760 1.2107 1.250 1.090 1.250 1.120 1.250 146,000 1.2107 9.65%
2023-12-15 0 1.140 1.100 1.220 1.110 1.140 4,000 4,500 1.1250 1.140 1.100 1.220 1.110 1.140 4,000 1.1250 -6.56%
2023-12-14 0 1.220 1.180 1.250 - - 0 0 - 1.220 1.180 1.250 - - 0 - 0.00%
2023-12-13 0 1.220 1.180 1.220 - - 0 0 - 1.220 1.180 1.220 - - 0 - 0.00%
2023-12-12 0 1.220 1.060 1.220 1.180 1.220 180,000 213,600 1.1867 1.220 1.060 1.220 1.180 1.220 180,000 1.1867 3.39%
2023-12-11 0 1.180 1.160 1.180 - - 0 0 - 1.180 1.160 1.180 - - 0 - 0.00%
2023-12-08 0 1.180 1.100 1.180 1.180 1.180 20,000 23,600 1.1800 1.180 1.100 1.180 1.180 1.180 20,000 1.1800 5.36%
2023-12-07 0 1.120 1.120 1.200 1.090 1.100 158,000 173,460 1.0978 1.120 1.120 1.200 1.090 1.100 158,000 1.0978 6.67%
2023-12-06 0 1.050 1.050 - 0.930 1.050 86,000 85,100 0.9895 1.050 1.050 - 0.930 1.050 86,000 0.9895 5.00%
2023-12-05 0 1.000 1.000 1.010 0.900 1.010 116,000 110,840 0.9555 1.000 1.000 1.010 0.900 1.010 116,000 0.9555 -0.99%
2023-12-04 0 1.010 1.010 1.030 - - 2,000 2,040 1.0200 1.010 1.010 1.030 - - 2,000 1.0200 4.12%
2023-12-01 0 0.970 0.910 1.020 - - 0 0 - 0.970 0.910 1.020 - - 0 - 0.00%
2023-11-30 0 0.970 0.910 1.020 0.970 0.970 4,000 3,900 0.9750 0.970 0.910 1.020 0.970 0.970 4,000 0.9750 4.30%
2023-11-29 0 0.930 0.810 0.980 - - 0 0 - 0.930 0.810 0.980 - - 0 - 0.00%
2023-11-28 0 0.930 0.850 0.980 - - 0 0 - 0.930 0.850 0.980 - - 0 - 0.00%
2023-11-27 0 0.930 0.930 0.980 0.900 1.020 30,000 28,520 0.9507 0.930 0.930 0.980 0.900 1.020 30,000 0.9507 -5.10%
2023-11-24 0 0.980 0.980 1.040 0.980 0.980 6,000 5,880 0.9800 0.980 0.980 1.040 0.980 0.980 6,000 0.9800 0.00%
2023-11-23 0 0.980 0.850 0.990 0.950 0.980 14,000 13,540 0.9671 0.980 0.850 0.990 0.950 0.980 14,000 0.9671 2.08%
2023-11-22 0 0.960 0.860 0.970 0.960 0.960 4,000 3,800 0.9500 0.960 0.860 0.970 0.960 0.960 4,000 0.9500 5.49%
2023-11-21 0 0.910 0.900 0.990 0.910 1.000 122,000 118,340 0.9700 0.910 0.900 0.990 0.910 1.000 122,000 0.9700 -9.90%
2023-11-20 0 1.010 1.010 1.020 0.980 1.010 24,000 23,880 0.9950 1.010 1.010 1.020 0.980 1.010 24,000 0.9950 1.00%
2023-11-17 0 1.000 1.000 1.040 0.990 1.000 18,000 17,900 0.9944 1.000 1.000 1.040 0.990 1.000 18,000 0.9944 2.04%
2023-11-16 0 0.980 0.920 1.040 0.980 1.050 28,000 29,200 1.0429 0.980 0.920 1.040 0.980 1.050 28,000 1.0429 -2.00%
2023-11-15 0 1.000 0.940 1.040 - - 0 0 - 1.000 0.940 1.040 - - 0 - 0.00%
2023-11-14 0 1.000 0.950 1.050 0.990 1.000 130,000 129,780 0.9983 1.000 0.950 1.050 0.990 1.000 130,000 0.9983 -1.96%
2023-11-13 0 1.020 0.930 1.020 1.010 1.020 8,000 8,140 1.0175 1.020 0.930 1.020 1.010 1.020 8,000 1.0175 -2.86%
2023-11-10 0 1.050 1.020 1.050 1.010 1.050 40,000 41,620 1.0405 1.050 1.020 1.050 1.010 1.050 40,000 1.0405 -0.94%
2023-11-09 0 1.060 1.010 1.060 - - 0 0 - 1.060 1.010 1.060 - - 0 - 0.00%
2023-11-08 0 1.060 1.000 1.060 - - 0 0 - 1.060 1.000 1.060 - - 0 - 0.00%
2023-11-07 0 1.060 1.000 1.060 - - 0 0 - 1.060 1.000 1.060 - - 0 - 0.00%
2023-11-06 0 1.060 1.000 1.060 - - 0 0 - 1.060 1.000 1.060 - - 0 - 0.00%
2023-11-03 0 1.060 1.060 1.090 - - 0 0 - 1.060 1.060 1.090 - - 0 - 4.95%
2023-11-02 0 1.010 1.000 1.090 1.000 1.030 38,000 38,180 1.0047 1.010 1.000 1.090 1.000 1.030 38,000 1.0047 1.00%
2023-11-01 0 1.000 1.000 1.030 1.000 1.000 30,300 30,306 1.0002 1.000 1.000 1.030 1.000 1.000 30,300 1.0002 -8.26%
2023-10-31 0 1.090 1.010 1.090 - - 0 0 - 1.090 1.010 1.090 - - 0 - -0.91%
2023-10-30 0 1.100 1.010 1.100 - - 0 0 - 1.100 1.010 1.100 - - 0 - 0.00%
2023-10-27 0 1.100 1.030 1.100 - - 0 0 - 1.100 1.030 1.100 - - 0 - 0.00%
2023-10-26 0 1.100 1.020 1.100 1.070 1.100 40,000 43,320 1.0830 1.100 1.020 1.100 1.070 1.100 40,000 1.0830 5.77%
2023-10-25 0 1.040 1.000 1.080 1.040 1.040 4,000 4,180 1.0450 1.040 1.000 1.080 1.040 1.040 4,000 1.0450 4.00%
2023-10-24 0 1.000 1.000 1.060 1.000 1.030 26,000 26,520 1.0200 1.000 1.000 1.060 1.000 1.030 26,000 1.0200 -8.26%
2023-10-20 0 1.090 1.020 1.100 1.030 1.090 34,000 35,540 1.0453 1.090 1.020 1.100 1.030 1.090 34,000 1.0453 0.93%
2023-10-19 0 1.080 1.010 1.090 - - 0 0 - 1.080 1.010 1.090 - - 0 - 0.00%
2023-10-18 0 1.080 1.010 1.100 1.080 1.080 4,000 4,280 1.0700 1.080 1.010 1.100 1.080 1.080 4,000 1.0700 5.88%
2023-10-17 0 1.020 1.020 1.060 - - 0 0 - 1.020 1.020 1.060 - - 0 - 0.00%
2023-10-16 0 1.020 1.020 1.080 0.980 1.020 44,000 43,760 0.9945 1.020 1.020 1.080 0.980 1.020 44,000 0.9945 -5.56%
2023-10-13 0 1.080 0.940 1.090 - - 0 0 - 1.080 0.940 1.090 - - 0 - 0.00%
2023-10-12 0 1.080 0.900 1.080 1.000 1.090 26,000 27,240 1.0477 1.080 0.900 1.080 1.000 1.090 26,000 1.0477 8.00%
2023-10-11 0 1.000 0.990 1.000 1.000 1.000 32,000 32,000 1.0000 1.000 0.990 1.000 1.000 1.000 32,000 1.0000 -0.99%
2023-10-10 0 1.010 - 1.010 1.010 1.010 10,000 10,100 1.0100 1.010 - 1.010 1.010 1.010 10,000 1.0100 0.00%
2023-10-09 0 1.010 0.960 1.170 - - 0 0 - 1.010 0.960 1.170 - - 0 - 0.00%
2023-10-06 0 1.010 1.000 1.090 - - 0 0 - 1.010 1.000 1.090 - - 0 - 0.00%
2023-10-05 0 1.010 1.010 1.120 1.010 1.010 4,000 4,040 1.0100 1.010 1.010 1.120 1.010 1.010 4,000 1.0100 -7.34%
2023-10-04 0 1.090 1.010 1.110 - - 0 0 - 1.090 1.010 1.110 - - 0 - 0.00%
2023-10-03 0 1.090 0.970 1.140 - - 0 0 - 1.090 0.970 1.140 - - 0 - 0.00%
2023-09-29 0 1.090 1.020 1.140 - - 0 0 - 1.090 1.020 1.140 - - 0 - 0.00%
2023-09-28 0 1.090 1.020 1.120 - - 0 0 - 1.090 1.020 1.120 - - 0 - 0.00%
2023-09-27 0 1.090 1.040 1.100 0.950 1.100 34,000 35,140 1.0335 1.090 1.040 1.100 0.950 1.100 34,000 1.0335 3.81%
2023-09-26 0 1.050 1.050 1.120 1.050 1.050 6,000 6,300 1.0500 1.050 1.050 1.120 1.050 1.050 6,000 1.0500 0.00%
2023-09-25 0 1.050 1.050 1.060 1.050 1.060 28,000 29,660 1.0593 1.050 1.050 1.060 1.050 1.060 28,000 1.0593 -0.94%
2023-09-22 0 1.060 1.050 1.190 1.060 1.080 52,000 55,480 1.0669 1.060 1.050 1.190 1.060 1.080 52,000 1.0669 0.00%
2023-09-21 0 1.060 1.060 1.180 - - 0 0 - 1.060 1.060 1.180 - - 0 - 0.00%
2023-09-20 0 1.060 1.060 1.110 1.060 1.120 16,000 17,680 1.1050 1.060 1.060 1.110 1.060 1.120 16,000 1.1050 -8.62%
2023-09-19 0 1.160 1.110 1.180 - - 0 0 - 1.160 1.110 1.180 - - 0 - 0.00%
2023-09-18 0 1.160 1.120 1.180 - - 0 0 - 1.160 1.120 1.180 - - 0 - 0.00%
2023-09-15 0 1.160 1.150 1.160 1.110 1.160 40,000 45,400 1.1350 1.160 1.150 1.160 1.110 1.160 40,000 1.1350 5.45%
2023-09-14 0 1.100 1.100 1.180 1.100 1.170 22,000 25,600 1.1636 1.100 1.100 1.180 1.100 1.170 22,000 1.1636 -0.90%
2023-09-13 0 1.110 1.100 1.200 - - 0 0 - 1.110 1.100 1.200 - - 0 - 0.00%
2023-09-12 0 1.110 1.110 1.200 1.110 1.120 24,000 26,840 1.1183 1.110 1.110 1.200 1.110 1.120 24,000 1.1183 -6.72%
2023-09-11 0 1.190 1.130 1.200 - - 0 0 - 1.190 1.130 1.200 - - 0 - 0.00%
2023-09-07 0 1.190 1.120 1.200 1.160 1.190 36,000 42,220 1.1728 1.190 1.120 1.200 1.160 1.190 36,000 1.1728 8.18%
2023-09-06 0 1.100 1.100 1.170 1.060 1.170 66,000 76,080 1.1527 1.100 1.100 1.170 1.060 1.170 66,000 1.1527 2.80%
2023-09-05 0 1.070 1.060 1.160 1.050 1.100 94,000 101,860 1.0836 1.070 1.060 1.160 1.050 1.100 94,000 1.0836 -6.14%
2023-09-04 0 1.140 1.100 1.140 - - 0 0 - 1.140 1.100 1.140 - - 0 - -4.20%
2023-08-31 0 1.190 1.120 1.200 - - 0 0 - 1.190 1.120 1.200 - - 0 - -0.83%
2023-08-30 0 1.200 1.110 1.200 1.010 1.200 406,000 456,060 1.1233 1.200 1.110 1.200 1.010 1.200 406,000 1.1233 13.21%
2023-08-29 0 1.060 1.060 1.100 1.050 1.070 44,000 46,600 1.0591 1.060 1.060 1.100 1.050 1.070 44,000 1.0591 3.92%
2023-08-28 0 1.020 1.020 1.060 1.010 1.060 54,000 55,860 1.0344 1.020 1.020 1.060 1.010 1.060 54,000 1.0344 -8.93%
2023-08-25 0 1.120 1.050 1.120 1.000 1.120 68,000 69,620 1.0238 1.120 1.050 1.120 1.000 1.120 68,000 1.0238 1.82%
2023-08-24 0 1.100 1.020 1.160 1.100 1.140 54,000 59,520 1.1022 1.100 1.020 1.160 1.100 1.140 54,000 1.1022 -14.06%
2023-08-23 0 1.280 1.130 1.280 - - 0 0 - 1.280 1.130 1.280 - - 0 - 0.00%
2023-08-22 0 1.280 1.130 1.280 1.290 1.300 50,000 64,940 1.2988 1.280 1.130 1.280 1.290 1.300 50,000 1.2988 8.47%
2023-08-21 0 1.180 1.030 1.190 - - 0 0 - 1.180 1.030 1.190 - - 0 - -0.84%
2023-08-18 0 1.190 1.120 1.200 - - 0 0 - 1.190 1.120 1.200 - - 0 - -2.46%
2023-08-17 0 1.220 1.120 1.220 1.100 1.220 114,000 129,620 1.1370 1.220 1.120 1.220 1.100 1.220 114,000 1.1370 -4.69%
2023-08-16 0 1.280 1.110 1.280 - - 0 0 - 1.280 1.110 1.280 - - 0 - 0.00%
2023-08-15 0 1.280 1.110 1.280 - - 0 0 - 1.280 1.110 1.280 - - 0 - 0.00%
2023-08-14 0 1.280 1.110 1.280 - - 0 0 - 1.280 1.110 1.280 - - 0 - 0.00%
2023-08-11 0 1.280 1.110 1.280 - - 0 0 - 1.280 1.110 1.280 - - 0 - 0.00%
2023-08-10 0 1.280 1.110 1.280 - - 0 0 - 1.280 1.110 1.280 - - 0 - 0.00%
2023-08-09 0 1.280 1.110 1.280 - - 0 0 - 1.280 1.110 1.280 - - 0 - 0.00%
2023-08-08 0 1.280 1.110 1.300 - - 0 0 - 1.280 1.110 1.300 - - 0 - 0.00%
2023-08-07 0 1.280 1.110 1.280 - - 0 0 - 1.280 1.110 1.280 - - 0 - -0.78%
2023-08-04 0 1.290 1.110 1.300 - - 0 0 - 1.290 1.110 1.300 - - 0 - 0.00%
2023-08-03 0 1.290 1.180 1.300 - - 0 0 - 1.290 1.180 1.300 - - 0 - 0.00%
2023-08-02 0 1.290 1.190 1.300 1.180 1.290 12,000 14,380 1.1983 1.290 1.190 1.300 1.180 1.290 12,000 1.1983 9.32%
2023-08-01 0 1.180 1.180 1.270 1.180 1.180 10,000 11,800 1.1800 1.180 1.180 1.270 1.180 1.180 10,000 1.1800 -3.28%
2023-07-31 0 1.220 1.100 1.290 - - 0 0 - 1.220 1.100 1.290 - - 0 - 0.00%
2023-07-28 0 1.220 1.180 1.220 - - 0 0 - 1.220 1.180 1.220 - - 0 - -0.81%
2023-07-27 0 1.230 1.100 1.300 - - 0 0 - 1.230 1.100 1.300 - - 0 - 0.00%
2023-07-26 0 1.230 1.130 1.300 1.230 1.230 10,000 12,300 1.2300 1.230 1.130 1.300 1.230 1.230 10,000 1.2300 3.36%
2023-07-25 0 1.190 1.140 1.250 1.140 1.190 38,000 43,520 1.1453 1.190 1.140 1.250 1.140 1.190 38,000 1.1453 0.85%
2023-07-24 0 1.180 1.120 1.220 - - 0 0 - 1.180 1.120 1.220 - - 0 - 0.00%
2023-07-21 0 1.180 1.100 1.210 1.100 1.210 26,000 31,160 1.1985 1.180 1.100 1.210 1.100 1.210 26,000 1.1985 -1.67%
2023-07-20 0 1.200 1.100 1.250 - - 0 0 - 1.200 1.100 1.250 - - 0 - 0.00%
2023-07-19 0 1.200 1.180 1.240 - - 0 0 - 1.200 1.180 1.240 - - 0 - 0.00%
2023-07-18 0 1.200 1.190 1.210 1.180 1.250 296,000 363,660 1.2286 1.200 1.190 1.210 1.180 1.250 296,000 1.2286 1.69%
2023-07-14 0 1.180 1.100 1.200 - - 0 0 - 1.180 1.100 1.200 - - 0 - 0.00%
2023-07-13 0 1.180 1.150 1.200 - - 0 0 - 1.180 1.150 1.200 - - 0 - 0.00%
2023-07-12 0 1.180 1.170 1.180 1.120 1.180 8,000 9,280 1.1600 1.180 1.170 1.180 1.120 1.180 8,000 1.1600 3.51%
2023-07-11 0 1.140 1.100 1.260 1.100 1.140 46,000 51,920 1.1287 1.140 1.100 1.260 1.100 1.140 46,000 1.1287 3.64%
2023-07-10 0 1.100 - 1.140 1.100 1.100 30,000 33,000 1.1000 1.100 - 1.140 1.100 1.100 30,000 1.1000 -3.51%
2023-07-07 0 1.140 - 1.260 - - 0 0 - 1.140 - 1.260 - - 0 - 0.00%
2023-07-06 0 1.140 1.060 1.140 1.130 1.140 22,000 25,040 1.1382 1.140 1.060 1.140 1.130 1.140 22,000 1.1382 0.00%
2023-07-05 0 1.140 1.000 1.160 1.140 1.150 30,000 34,400 1.1467 1.140 1.000 1.160 1.140 1.150 30,000 1.1467 1.79%
2023-07-04 0 1.120 1.120 1.300 1.120 1.120 18,000 20,160 1.1200 1.120 1.120 1.300 1.120 1.120 18,000 1.1200 -2.61%
2023-07-03 0 1.150 0.720 1.150 1.160 1.160 20,000 23,200 1.1600 1.150 0.720 1.150 1.160 1.160 20,000 1.1600 -3.36%
2023-06-30 0 1.190 1.100 1.200 - - 0 0 - 1.190 1.100 1.200 - - 0 - 0.00%
2023-06-29 0 1.190 1.100 1.190 - - 10,000 11,200 1.1200 1.190 1.100 1.190 - - 10,000 1.1200 0.00%
2023-06-28 0 1.190 1.190 1.280 1.150 1.190 92,000 107,520 1.1687 1.190 1.190 1.280 1.150 1.190 92,000 1.1687 -7.03%
2023-06-27 0 1.280 1.180 1.280 1.100 1.290 76,000 93,080 1.2247 1.280 1.180 1.280 1.100 1.290 76,000 1.2247 -0.78%
2023-06-26 0 1.290 1.040 1.290 1.210 1.320 16,000 19,580 1.2238 1.290 1.040 1.290 1.210 1.320 16,000 1.2238 6.61%
2023-06-23 0 1.210 1.100 1.220 1.210 1.210 46,000 55,660 1.2100 1.210 1.100 1.220 1.210 1.210 46,000 1.2100 -0.82%
2023-06-21 0 1.220 1.210 1.330 - - 0 0 - 1.220 1.210 1.330 - - 0 - 0.00%
2023-06-20 0 1.220 1.210 1.330 - - 0 0 - 1.220 1.210 1.330 - - 0 - 0.00%
2023-06-19 0 1.220 1.220 1.310 - - 0 0 - 1.220 1.220 1.310 - - 0 - 0.83%
2023-06-16 0 1.210 1.210 1.330 - - 0 0 - 1.210 1.210 1.330 - - 0 - 0.00%
2023-06-15 0 1.210 1.210 1.330 1.210 1.300 56,000 69,320 1.2379 1.210 1.210 1.330 1.210 1.300 56,000 1.2379 -8.33%
2023-06-14 0 1.320 1.220 1.360 - - 0 0 - 1.320 1.220 1.360 - - 0 - 0.00%
2023-06-13 0 1.320 1.210 1.320 1.260 1.320 26,000 33,000 1.2692 1.320 1.210 1.320 1.260 1.320 26,000 1.2692 -4.35%
2023-06-12 0 1.380 1.260 1.380 1.280 1.390 40,000 51,420 1.2855 1.380 1.260 1.380 1.280 1.390 40,000 1.2855 7.81%
2023-06-09 0 1.280 1.280 1.400 1.280 1.320 64,000 83,420 1.3034 1.280 1.280 1.400 1.280 1.320 64,000 1.3034 -2.29%
2023-06-08 0 1.310 1.310 1.400 - - 0 0 - 1.310 1.310 1.400 - - 0 - 2.34%
2023-06-07 0 1.280 1.270 1.360 - - 0 0 - 1.280 1.270 1.360 - - 0 - 0.00%
2023-06-06 0 1.280 1.260 1.400 1.280 1.280 38,000 48,640 1.2800 1.280 1.260 1.400 1.280 1.280 38,000 1.2800 1.59%
2023-06-05 0 1.260 1.260 1.330 1.260 1.290 156,000 197,160 1.2638 1.260 1.260 1.330 1.260 1.290 156,000 1.2638 -3.82%
2023-06-02 0 1.310 1.290 1.310 1.310 1.310 64,000 83,840 1.3100 1.310 1.290 1.310 1.310 1.310 64,000 1.3100 0.00%
2023-06-01 0 1.310 1.310 1.380 1.310 1.390 44,000 58,020 1.3186 1.310 1.310 1.380 1.310 1.390 44,000 1.3186 -0.76%
2023-05-31 0 1.320 1.290 1.330 - - 0 0 - 1.320 1.290 1.330 - - 0 - -0.75%
2023-05-30 0 1.330 1.280 1.330 - - 0 0 - 1.330 1.280 1.330 - - 0 - 0.00%
2023-05-29 0 1.330 1.280 1.400 - - 0 0 - 1.330 1.280 1.400 - - 0 - 0.00%
2023-05-25 0 1.330 1.280 1.400 1.290 1.330 22,000 28,460 1.2936 1.330 1.280 1.400 1.290 1.330 22,000 1.2936 0.00%
2023-05-24 0 1.330 1.280 1.330 1.280 1.350 44,000 57,580 1.3086 1.330 1.280 1.330 1.280 1.350 44,000 1.3086 0.76%
2023-05-23 0 1.320 1.320 1.350 1.320 1.330 18,000 23,860 1.3256 1.320 1.320 1.350 1.320 1.330 18,000 1.3256 0.00%
2023-05-22 0 1.320 1.320 1.400 1.320 1.320 22,000 29,040 1.3200 1.320 1.320 1.400 1.320 1.320 22,000 1.3200 0.00%
2023-05-19 0 1.320 1.320 1.450 1.320 1.320 18,000 23,760 1.3200 1.320 1.320 1.450 1.320 1.320 18,000 1.3200 -2.94%
2023-05-18 0 1.360 1.400 1.450 1.280 1.400 28,000 37,200 1.3286 1.360 1.400 1.450 1.280 1.400 28,000 1.3286 3.03%
2023-05-17 0 1.320 1.220 1.450 - - 0 0 - 1.320 1.220 1.450 - - 0 - 0.00%
2023-05-16 0 1.320 1.320 1.450 1.320 1.330 4,000 5,300 1.3250 1.320 1.320 1.450 1.320 1.330 4,000 1.3250 -5.71%
2023-05-15 0 1.400 1.330 1.450 - - 0 0 - 1.400 1.330 1.450 - - 0 - 0.00%
2023-05-12 0 1.400 1.400 1.460 1.320 1.400 38,000 51,580 1.3574 1.400 1.400 1.460 1.320 1.400 38,000 1.3574 6.87%
2023-05-11 0 1.310 1.310 1.390 1.280 1.440 428,000 558,100 1.3040 1.310 1.310 1.390 1.280 1.440 428,000 1.3040 -9.03%
2023-05-10 0 1.440 1.400 1.450 1.410 1.450 12,000 17,300 1.4417 1.440 1.400 1.450 1.410 1.450 12,000 1.4417 -0.69%
2023-05-09 0 1.450 1.450 1.500 - - 0 0 - 1.450 1.450 1.500 - - 0 - 1.40%
2023-05-08 0 1.430 1.410 1.450 1.410 1.430 40,000 56,840 1.4210 1.430 1.410 1.450 1.410 1.430 40,000 1.4210 1.42%
2023-05-05 0 1.410 1.410 1.460 1.410 1.410 66,000 93,060 1.4100 1.410 1.410 1.460 1.410 1.410 66,000 1.4100 0.00%
2023-05-04 0 1.410 1.410 1.480 1.410 1.480 64,000 92,640 1.4475 1.410 1.410 1.480 1.410 1.480 64,000 1.4475 -3.42%
2023-05-03 0 1.460 1.400 1.460 - - 0 0 - 1.460 1.400 1.460 - - 0 - 0.00%
2023-05-02 0 1.460 1.400 1.480 - - 0 0 - 1.460 1.400 1.480 - - 0 - 0.00%
2023-04-28 0 1.460 1.430 1.470 1.430 1.460 58,000 83,180 1.4341 1.460 1.430 1.470 1.430 1.460 58,000 1.4341 -2.01%
2023-04-27 0 1.490 1.430 1.500 1.450 1.490 306,000 452,480 1.4787 1.490 1.430 1.500 1.450 1.490 306,000 1.4787 0.00%
2023-04-26 0 1.490 1.400 1.500 1.450 1.490 40,000 58,880 1.4720 1.490 1.400 1.500 1.450 1.490 40,000 1.4720 5.67%
2023-04-25 0 1.410 1.410 1.460 1.400 1.550 136,000 196,100 1.4419 1.410 1.410 1.460 1.400 1.550 136,000 1.4419 -1.40%
2023-04-24 0 1.430 1.420 1.470 1.420 1.480 238,300 346,084 1.4523 1.430 1.420 1.470 1.420 1.480 238,300 1.4523 -3.38%
2023-04-21 0 1.480 1.420 1.480 1.440 1.480 52,000 76,460 1.4704 1.480 1.420 1.480 1.440 1.480 52,000 1.4704 0.00%
2023-04-20 0 1.480 1.420 1.500 - - 0 0 - 1.480 1.420 1.500 - - 0 - 0.00%
2023-04-19 0 1.480 1.420 1.480 1.400 1.490 234,000 336,780 1.4392 1.480 1.420 1.480 1.400 1.490 234,000 1.4392 0.68%
2023-04-18 0 1.470 1.430 1.470 1.440 1.470 298,000 433,320 1.4541 1.470 1.430 1.470 1.440 1.470 298,000 1.4541 0.68%
2023-04-17 0 1.460 1.460 1.510 1.450 1.530 338,000 506,200 1.4976 1.460 1.460 1.510 1.450 1.530 338,000 1.4976 -4.58%
2023-04-14 0 1.530 1.400 1.560 1.500 1.560 92,000 139,900 1.5207 1.530 1.400 1.560 1.500 1.560 92,000 1.5207 2.00%
2023-04-13 0 1.500 1.450 1.500 1.380 1.550 184,000 264,040 1.4350 1.500 1.450 1.500 1.380 1.550 184,000 1.4350 2.04%
2023-04-12 0 1.470 1.360 1.470 1.460 1.500 58,000 85,340 1.4714 1.470 1.360 1.470 1.460 1.500 58,000 1.4714 1.38%
2023-04-11 0 1.450 1.390 1.450 1.450 1.480 50,000 73,500 1.4700 1.450 1.390 1.450 1.450 1.480 50,000 1.4700 -1.36%
2023-04-06 0 1.470 1.410 1.470 1.390 1.540 516,000 752,140 1.4576 1.470 1.410 1.470 1.390 1.540 516,000 1.4576 -6.37%
2023-04-04 0 1.570 1.520 1.570 1.500 1.620 852,000 1,309,180 1.5366 1.570 1.520 1.570 1.500 1.620 852,000 1.5366 -5.99%
2023-04-03 0 1.670 1.630 1.680 1.610 1.700 268,000 446,040 1.6643 1.670 1.630 1.680 1.610 1.700 268,000 1.6643 3.73%
2023-03-31 0 1.610 1.600 1.660 1.580 1.700 280,000 455,840 1.6280 1.610 1.600 1.660 1.580 1.700 280,000 1.6280 -5.29%
2023-03-30 0 1.700 1.670 1.700 1.620 1.700 246,000 412,440 1.6766 1.700 1.670 1.700 1.620 1.700 246,000 1.6766 2.41%
2023-03-29 0 1.660 1.650 1.660 1.560 1.660 734,000 1,197,520 1.6315 1.660 1.650 1.660 1.560 1.660 734,000 1.6315 11.41%
2023-03-28 0 1.490 1.460 1.490 1.360 1.490 270,000 385,100 1.4263 1.490 1.460 1.490 1.360 1.490 270,000 1.4263 10.37%
2023-03-27 0 1.350 1.340 1.350 1.260 1.350 152,000 198,400 1.3053 1.350 1.340 1.350 1.260 1.350 152,000 1.3053 5.47%
2023-03-24 0 1.280 1.260 1.290 1.250 1.280 348,000 438,600 1.2603 1.280 1.260 1.290 1.250 1.280 348,000 1.2603 3.23%
2023-03-23 0 1.240 1.240 1.250 1.180 1.240 298,000 366,100 1.2285 1.240 1.240 1.250 1.180 1.240 298,000 1.2285 3.33%
2023-03-22 0 1.200 1.180 1.200 1.160 1.200 62,000 73,800 1.1903 1.200 1.180 1.200 1.160 1.200 62,000 1.1903 3.45%
2023-03-21 0 1.160 1.160 1.180 1.160 1.160 40,000 46,400 1.1600 1.160 1.160 1.180 1.160 1.160 40,000 1.1600 0.00%
2023-03-20 0 1.160 1.120 1.160 1.110 1.160 10,000 11,260 1.1260 1.160 1.120 1.160 1.110 1.160 10,000 1.1260 0.00%
2023-03-17 0 1.160 1.140 1.160 1.140 1.160 118,000 135,640 1.1495 1.160 1.140 1.160 1.140 1.160 118,000 1.1495 0.00%
2023-03-16 0 1.160 1.120 1.170 - - 0 0 - 1.160 1.120 1.170 - - 0 - 0.00%
2023-03-15 0 1.160 1.140 1.160 1.140 1.170 110,000 126,700 1.1518 1.160 1.140 1.160 1.140 1.170 110,000 1.1518 2.65%
2023-03-14 0 1.130 1.110 1.150 1.130 1.130 60,000 67,800 1.1300 1.130 1.110 1.150 1.130 1.130 60,000 1.1300 -1.74%
2023-03-13 0 1.150 1.110 1.180 1.130 1.150 54,000 61,620 1.1411 1.150 1.110 1.180 1.130 1.150 54,000 1.1411 1.77%
2023-03-10 0 1.130 1.130 1.170 1.110 1.150 114,000 129,180 1.1332 1.130 1.130 1.170 1.110 1.150 114,000 1.1332 -1.74%
2023-03-09 0 1.150 1.140 1.180 1.150 1.150 48,000 55,200 1.1500 1.150 1.140 1.180 1.150 1.150 48,000 1.1500 0.00%
2023-03-08 0 1.150 1.140 1.170 1.140 1.180 240,000 277,380 1.1558 1.150 1.140 1.170 1.140 1.180 240,000 1.1558 -1.71%
2023-03-07 0 1.170 1.160 1.190 1.160 1.170 44,000 51,100 1.1614 1.170 1.160 1.190 1.160 1.170 44,000 1.1614 2.63%
2023-03-06 0 1.140 1.130 1.190 1.100 1.190 132,000 153,520 1.1630 1.140 1.130 1.190 1.100 1.190 132,000 1.1630 3.64%
2023-03-03 0 1.100 1.100 1.130 1.100 1.110 1,814,000 2,007,200 1.1065 1.100 1.100 1.130 1.100 1.110 1,814,000 1.1065 0.00%
2023-03-02 0 1.100 1.100 1.120 1.100 1.130 102,000 113,700 1.1147 1.100 1.100 1.120 1.100 1.130 102,000 1.1147 0.00%
2023-03-01 0 1.100 1.090 1.150 1.080 1.120 342,000 377,200 1.1029 1.100 1.090 1.150 1.080 1.120 342,000 1.1029 0.00%
2023-02-28 0 1.100 1.050 1.150 1.100 1.140 94,000 104,700 1.1138 1.100 1.050 1.150 1.100 1.140 94,000 1.1138 -1.79%
2023-02-27 0 1.120 1.110 1.150 1.110 1.120 32,000 35,660 1.1144 1.120 1.110 1.150 1.110 1.120 32,000 1.1144 0.00%
2023-02-24 0 1.120 1.100 1.120 1.090 1.130 96,000 105,660 1.1006 1.120 1.100 1.120 1.090 1.130 96,000 1.1006 0.90%
2023-02-23 0 1.110 1.110 1.160 1.110 1.140 116,000 129,140 1.1133 1.110 1.110 1.160 1.110 1.140 116,000 1.1133 -1.77%
2023-02-22 0 1.130 1.120 1.150 1.130 1.160 60,000 68,700 1.1450 1.130 1.120 1.150 1.130 1.160 60,000 1.1450 -0.88%
2023-02-21 0 1.140 1.080 1.160 1.140 1.200 350,000 411,720 1.1763 1.140 1.080 1.160 1.140 1.200 350,000 1.1763 -3.39%
2023-02-20 0 1.180 1.170 1.180 1.100 1.180 208,000 237,440 1.1415 1.180 1.170 1.180 1.100 1.180 208,000 1.1415 7.27%
2023-02-17 0 1.100 1.060 1.100 1.020 1.100 276,000 296,520 1.0743 1.100 1.060 1.100 1.020 1.100 276,000 1.0743 5.77%
2023-02-16 0 1.040 1.010 1.040 1.000 1.040 140,000 144,200 1.0300 1.040 1.010 1.040 1.000 1.040 140,000 1.0300 0.00%
2023-02-15 0 1.040 0.970 1.040 1.040 1.050 46,000 48,000 1.0435 1.040 0.970 1.040 1.040 1.050 46,000 1.0435 -0.95%
2023-02-14 0 1.050 1.040 1.050 1.040 1.050 54,000 56,600 1.0481 1.050 1.040 1.050 1.040 1.050 54,000 1.0481 1.94%
2023-02-13 0 1.030 1.030 1.050 1.020 1.030 172,000 176,520 1.0263 1.030 1.030 1.050 1.020 1.030 172,000 1.0263 3.00%
2023-02-10 0 1.000 0.960 1.010 0.980 1.050 94,000 94,620 1.0066 1.000 0.960 1.010 0.980 1.050 94,000 1.0066 0.00%
2023-02-09 0 1.000 0.990 1.010 0.960 1.030 224,000 220,280 0.9834 1.000 0.990 1.010 0.960 1.030 224,000 0.9834 4.17%
2023-02-08 0 0.960 0.940 0.960 - - 0 0 - 0.960 0.940 0.960 - - 0 - 0.00%
2023-02-07 0 0.960 0.940 0.960 - - 0 0 - 0.960 0.940 0.960 - - 0 - 0.00%
2023-02-06 0 0.960 0.930 0.960 0.940 0.960 164,000 155,100 0.9457 0.960 0.930 0.960 0.940 0.960 164,000 0.9457 2.13%
2023-02-03 0 0.940 0.940 0.970 0.940 0.940 10,000 9,400 0.9400 0.940 0.940 0.970 0.940 0.940 10,000 0.9400 -2.08%
2023-02-02 0 0.960 0.950 0.970 0.950 0.970 28,000 26,840 0.9586 0.960 0.950 0.970 0.950 0.970 28,000 0.9586 2.13%
2023-02-01 0 0.940 0.940 0.970 0.940 0.940 18,000 17,220 0.9567 0.940 0.940 0.970 0.940 0.940 18,000 0.9567 -3.09%
2023-01-31 0 0.970 0.940 1.000 0.940 0.970 162,000 154,260 0.9522 0.970 0.940 1.000 0.940 0.970 162,000 0.9522 1.04%
2023-01-30 0 0.960 0.930 1.000 0.950 0.960 36,000 34,280 0.9522 0.960 0.930 1.000 0.950 0.960 36,000 0.9522 1.05%
2023-01-27 0 0.950 0.950 0.990 0.940 0.950 38,000 35,740 0.9405 0.950 0.950 0.990 0.940 0.950 38,000 0.9405 1.06%
2023-01-26 0 0.940 0.940 0.970 0.920 1.000 236,000 226,560 0.9600 0.940 0.940 0.970 0.920 1.000 236,000 0.9600 -2.08%
2023-01-20 0 0.960 0.960 0.970 0.950 0.970 96,000 91,840 0.9567 0.960 0.960 0.970 0.950 0.970 96,000 0.9567 1.05%
2023-01-19 0 0.950 0.920 0.960 0.920 0.970 142,000 134,280 0.9456 0.950 0.920 0.960 0.920 0.970 142,000 0.9456 -2.06%
2023-01-18 0 0.970 0.970 0.990 0.920 0.980 168,000 160,260 0.9539 0.970 0.970 0.990 0.920 0.980 168,000 0.9539 7.78%
2023-01-17 0 0.900 0.900 0.980 - - 0 0 - 0.900 0.900 0.980 - - 0 - 0.00%
2023-01-16 0 0.900 0.900 0.930 0.890 0.940 174,000 159,600 0.9172 0.900 0.900 0.930 0.890 0.940 174,000 0.9172 -5.26%
2023-01-13 0 0.950 0.940 0.950 0.940 1.040 366,000 360,880 0.9860 0.950 0.940 0.950 0.940 1.040 366,000 0.9860 -5.00%
2023-01-12 0 1.000 1.000 1.010 0.840 1.200 59,468,480 51,306,388 0.8627 1.000 1.000 1.010 0.840 1.200 59,468,480 0.8627 23.46%
2023-01-11 0 0.810 0.750 0.900 0.810 0.870 154,000 127,140 0.8256 0.810 0.750 0.900 0.810 0.870 154,000 0.8256 -6.90%
2023-01-10 0 0.870 0.870 0.930 0.870 0.870 52,000 45,240 0.8700 0.870 0.870 0.930 0.870 0.870 52,000 0.8700 -3.33%
2023-01-09 0 0.900 0.890 0.900 0.930 0.930 20,000 18,600 0.9300 0.900 0.890 0.900 0.930 0.930 20,000 0.9300 3.45%
2023-01-06 0 0.870 0.870 0.890 0.840 0.870 42,000 35,700 0.8500 0.870 0.870 0.890 0.840 0.870 42,000 0.8500 1.16%
2023-01-05 0 0.860 0.860 0.900 0.860 0.860 2,000 1,720 0.8600 0.860 0.860 0.900 0.860 0.860 2,000 0.8600 0.00%
2023-01-04 0 0.860 0.860 0.890 0.830 0.870 170,000 144,100 0.8476 0.860 0.860 0.890 0.830 0.870 170,000 0.8476 0.00%
2023-01-03 0 0.860 0.860 0.890 0.810 0.870 282,000 242,560 0.8601 0.860 0.860 0.890 0.810 0.870 282,000 0.8601 3.61%
2022-12-30 0 0.830 0.830 0.870 - - 0 0 - 0.830 0.830 0.870 - - 0 - 0.00%
2022-12-29 0 0.830 0.770 0.850 - - 0 0 - 0.830 0.770 0.850 - - 0 - 0.00%
2022-12-28 0 0.830 0.820 0.870 0.820 0.820 24,000 20,340 0.8475 0.830 0.820 0.870 0.820 0.820 24,000 0.8475 1.22%
2022-12-23 0 0.820 0.820 0.860 0.820 0.820 78,000 63,960 0.8200 0.820 0.820 0.860 0.820 0.820 78,000 0.8200 -1.20%
2022-12-22 0 0.830 0.830 0.840 - - 0 0 - 0.830 0.830 0.840 - - 0 - 1.22%
2022-12-21 0 0.820 0.820 0.850 0.800 0.820 118,000 96,180 0.8151 0.820 0.820 0.850 0.800 0.820 118,000 0.8151 0.00%
2022-12-20 0 0.820 0.820 0.830 0.820 0.830 122,000 100,240 0.8216 0.820 0.820 0.830 0.820 0.830 122,000 0.8216 -2.38%
2022-12-19 0 0.840 0.840 0.890 0.820 0.850 56,000 47,160 0.8421 0.840 0.840 0.890 0.820 0.850 56,000 0.8421 -4.55%
2022-12-16 0 0.880 0.850 0.880 0.850 0.880 46,000 39,400 0.8565 0.880 0.850 0.880 0.850 0.880 46,000 0.8565 0.00%
2022-12-15 0 0.880 0.820 0.880 0.810 0.900 1,120,000 918,760 0.8203 0.880 0.820 0.880 0.810 0.900 1,120,000 0.8203 6.02%
2022-12-14 0 0.830 0.810 0.880 - - 0 0 - 0.830 0.810 0.880 - - 0 - 0.00%
2022-12-13 0 0.830 0.830 0.880 0.810 0.870 1,606,000 1,328,840 0.8274 0.830 0.830 0.880 0.810 0.870 1,606,000 0.8274 -3.49%
2022-12-12 0 0.860 0.860 0.900 0.840 0.900 198,000 172,460 0.8710 0.860 0.860 0.900 0.840 0.900 198,000 0.8710 -4.44%
2022-12-09 0 0.900 0.900 0.920 0.820 0.900 250,000 215,540 0.8622 0.900 0.900 0.920 0.820 0.900 250,000 0.8622 5.88%
2022-12-08 0 0.850 0.810 0.850 0.810 0.850 476,000 385,800 0.8105 0.850 0.810 0.850 0.810 0.850 476,000 0.8105 3.66%
2022-12-07 0 0.820 0.810 0.840 0.810 0.880 862,000 711,680 0.8256 0.820 0.810 0.840 0.810 0.880 862,000 0.8256 -2.38%
2022-12-06 0 0.840 0.790 0.840 0.840 0.900 226,000 198,320 0.8775 0.840 0.790 0.840 0.840 0.900 226,000 0.8775 3.70%
2022-12-05 0 0.810 0.810 0.830 0.790 0.830 120,000 97,200 0.8100 0.810 0.810 0.830 0.790 0.830 120,000 0.8100 2.53%
2022-12-02 0 0.790 0.790 0.800 0.710 0.790 166,000 129,360 0.7793 0.790 0.790 0.800 0.710 0.790 166,000 0.7793 0.00%
2022-12-01 0 0.790 0.780 0.790 0.770 0.800 380,000 298,920 0.7866 0.790 0.780 0.790 0.770 0.800 380,000 0.7866 0.00%
2022-11-30 0 0.790 0.760 0.790 0.750 0.790 160,000 124,800 0.7800 0.790 0.760 0.790 0.750 0.790 160,000 0.7800 2.60%
2022-11-29 0 0.770 0.760 0.840 0.760 0.760 26,000 19,760 0.7600 0.770 0.760 0.840 0.760 0.760 26,000 0.7600 -2.53%
2022-11-28 0 0.790 0.770 0.780 0.760 0.790 324,000 250,660 0.7736 0.790 0.770 0.780 0.760 0.790 324,000 0.7736 6.76%
2022-11-25 0 0.740 0.740 0.760 0.740 0.740 1,002,000 741,480 0.7400 0.740 0.740 0.760 0.740 0.740 1,002,000 0.7400 0.00%
2022-11-24 0 0.740 0.740 0.770 0.730 0.750 854,000 632,040 0.7401 0.740 0.740 0.770 0.730 0.750 854,000 0.7401 -2.63%
2022-11-23 0 0.760 0.760 0.790 0.710 0.760 784,000 580,340 0.7402 0.760 0.760 0.790 0.710 0.760 784,000 0.7402 1.33%
2022-11-22 0 0.750 0.700 0.750 0.700 0.750 1,062,000 753,240 0.7093 0.750 0.700 0.750 0.700 0.750 1,062,000 0.7093 -1.32%
2022-11-21 0 0.760 0.730 0.780 - - 0 0 - 0.760 0.730 0.780 - - 0 - 0.00%
2022-11-18 0 0.760 0.760 0.780 0.760 0.760 1,206,000 916,560 0.7600 0.760 0.760 0.780 0.760 0.760 1,206,000 0.7600 0.00%
2022-11-17 0 0.760 0.760 0.800 0.750 0.800 1,242,000 948,000 0.7633 0.760 0.760 0.800 0.750 0.800 1,242,000 0.7633 0.00%
2022-11-16 0 0.760 0.710 0.790 0.760 0.760 14,000 10,640 0.7600 0.760 0.710 0.790 0.760 0.760 14,000 0.7600 0.00%
2022-11-15 0 0.760 0.710 0.770 0.700 0.760 644,000 455,960 0.7080 0.760 0.710 0.770 0.700 0.760 644,000 0.7080 8.57%
2022-11-14 0 0.700 0.700 0.760 0.680 0.760 866,000 600,960 0.6939 0.700 0.700 0.760 0.680 0.760 866,000 0.6939 1.45%
2022-11-11 0 0.690 0.690 0.740 0.690 0.700 670,000 466,380 0.6961 0.690 0.690 0.740 0.690 0.700 670,000 0.6961 -1.43%
2022-11-10 0 0.700 0.700 0.750 0.680 0.700 626,000 429,080 0.6854 0.700 0.700 0.750 0.680 0.700 626,000 0.6854 -4.11%
2022-11-09 0 0.730 0.700 0.750 0.700 0.750 842,000 592,060 0.7032 0.730 0.700 0.750 0.700 0.750 842,000 0.7032 7.35%
2022-11-08 0 0.680 0.680 0.710 0.650 0.710 8,000 5,440 0.6800 0.680 0.680 0.710 0.650 0.710 8,000 0.6800 -4.23%
2022-11-07 0 0.710 0.690 0.760 0.690 0.710 826,000 576,740 0.6982 0.710 0.690 0.760 0.690 0.710 826,000 0.6982 1.43%
2022-11-04 0 0.700 0.690 0.720 0.700 0.730 1,206,000 855,640 0.7095 0.700 0.690 0.720 0.700 0.730 1,206,000 0.7095 0.00%
2022-11-03 0 0.700 0.700 0.730 0.700 0.700 8,000 5,600 0.7000 0.700 0.700 0.730 0.700 0.700 8,000 0.7000 1.45%
2022-11-02 0 0.690 0.680 0.730 0.660 0.740 906,000 610,380 0.6737 0.690 0.680 0.730 0.660 0.740 906,000 0.6737 -1.43%
2022-11-01 0 0.700 0.660 0.700 0.650 0.730 444,000 311,960 0.7026 0.700 0.660 0.700 0.650 0.730 444,000 0.7026 9.38%
2022-10-31 0 0.640 0.640 0.650 0.610 0.650 1,050,000 670,680 0.6387 0.640 0.640 0.650 0.610 0.650 1,050,000 0.6387 0.00%
2022-10-28 0 0.640 0.630 0.670 0.630 0.690 1,578,000 1,022,200 0.6478 0.640 0.630 0.670 0.630 0.690 1,578,000 0.6478 -3.03%
2022-10-27 0 0.660 0.630 0.680 0.630 0.690 1,060,000 690,540 0.6515 0.660 0.630 0.680 0.630 0.690 1,060,000 0.6515 3.13%
2022-10-26 0 0.640 0.640 0.680 0.640 0.690 436,000 283,580 0.6504 0.640 0.640 0.680 0.640 0.690 436,000 0.6504 0.00%
2022-10-25 0 0.640 0.630 0.650 0.640 0.640 714,000 456,960 0.6400 0.640 0.630 0.650 0.640 0.640 714,000 0.6400 1.59%
2022-10-24 0 0.630 0.610 0.690 0.630 0.700 716,000 483,540 0.6753 0.630 0.610 0.690 0.630 0.700 716,000 0.6753 -7.35%
2022-10-21 0 0.680 0.670 0.730 0.640 0.750 898,000 632,860 0.7047 0.680 0.670 0.730 0.640 0.750 898,000 0.7047 3.03%
2022-10-20 0 0.660 0.660 0.700 0.610 0.750 624,000 432,420 0.6930 0.660 0.660 0.700 0.610 0.750 624,000 0.6930 1.54%
2022-10-19 0 0.650 0.610 0.670 0.610 0.680 780,000 518,320 0.6645 0.650 0.610 0.670 0.610 0.680 780,000 0.6645 -5.80%
2022-10-18 0 0.690 0.630 0.690 0.680 0.710 510,000 355,760 0.6976 0.690 0.630 0.690 0.680 0.710 510,000 0.6976 -2.82%
2022-10-17 0 0.710 0.630 0.710 0.580 0.720 1,034,000 662,520 0.6407 0.710 0.630 0.710 0.580 0.720 1,034,000 0.6407 12.70%
2022-10-14 0 0.630 0.630 0.730 0.620 0.720 1,024,000 692,180 0.6760 0.630 0.630 0.730 0.620 0.720 1,024,000 0.6760 -8.70%
2022-10-13 0 0.690 0.620 0.700 0.690 0.690 324,000 223,320 0.6893 0.690 0.620 0.700 0.690 0.690 324,000 0.6893 -1.43%
2022-10-12 0 0.700 0.640 0.700 0.620 0.700 474,000 315,640 0.6659 0.700 0.640 0.700 0.620 0.700 474,000 0.6659 0.00%
2022-10-11 0 0.700 0.670 0.700 0.690 0.710 506,000 355,460 0.7025 0.700 0.670 0.700 0.690 0.710 506,000 0.7025 -1.41%
2022-10-10 0 0.710 0.710 0.740 0.680 0.770 764,000 552,420 0.7231 0.710 0.710 0.740 0.680 0.770 764,000 0.7231 -6.58%
2022-10-07 0 0.760 0.760 0.770 0.760 0.800 458,000 353,720 0.7723 0.760 0.760 0.770 0.760 0.800 458,000 0.7723 -1.30%
2022-10-06 0 0.770 0.770 0.790 0.760 0.780 514,000 396,680 0.7718 0.770 0.770 0.790 0.760 0.780 514,000 0.7718 -3.75%
2022-10-05 0 0.800 0.760 0.800 0.750 0.800 588,000 453,140 0.7706 0.800 0.760 0.800 0.750 0.800 588,000 0.7706 5.26%
2022-10-03 0 0.760 0.760 0.780 0.760 0.760 14,000 10,640 0.7600 0.760 0.760 0.780 0.760 0.760 14,000 0.7600 1.33%
2022-09-30 0 0.750 0.750 0.800 0.750 0.780 114,000 88,240 0.7740 0.750 0.750 0.800 0.750 0.780 114,000 0.7740 -2.60%
2022-09-29 0 0.770 0.760 0.800 0.760 0.770 197,000 151,630 0.7697 0.770 0.760 0.800 0.760 0.770 197,000 0.7697 -1.28%
2022-09-28 0 0.780 0.770 0.800 0.770 0.850 284,000 225,860 0.7953 0.780 0.770 0.800 0.770 0.850 284,000 0.7953 -2.50%
2022-09-27 0 0.800 0.780 0.810 0.760 0.800 68,000 53,520 0.7871 0.800 0.780 0.810 0.760 0.800 68,000 0.7871 -1.23%
2022-09-26 0 0.810 0.790 0.810 - - 0 0 - 0.810 0.790 0.810 - - 0 - 0.00%
2022-09-23 0 0.810 0.790 0.830 0.810 0.810 14,000 11,300 0.8071 0.810 0.790 0.830 0.810 0.810 14,000 0.8071 3.85%
2022-09-22 0 0.780 0.780 0.810 0.780 0.810 44,000 34,980 0.7950 0.780 0.780 0.810 0.780 0.810 44,000 0.7950 -4.88%
2022-09-21 0 0.820 0.780 0.830 - - 0 0 - 0.820 0.780 0.830 - - 0 - 0.00%
2022-09-20 0 0.820 0.790 0.830 0.790 0.840 10,000 8,140 0.8140 0.820 0.790 0.830 0.790 0.840 10,000 0.8140 3.80%
2022-09-19 0 0.790 0.760 0.830 0.760 0.820 924,000 722,700 0.7821 0.790 0.760 0.830 0.760 0.820 924,000 0.7821 -1.25%
2022-09-16 0 0.800 0.790 0.820 0.780 0.820 546,000 436,580 0.7996 0.800 0.790 0.820 0.780 0.820 546,000 0.7996 2.56%
2022-09-15 0 0.780 0.780 0.790 0.770 0.770 14,000 10,780 0.7700 0.780 0.780 0.790 0.770 0.770 14,000 0.7700 -4.88%
2022-09-14 0 0.820 0.790 0.830 0.790 0.820 136,000 111,040 0.8165 0.820 0.790 0.830 0.790 0.820 136,000 0.8165 3.80%
2022-09-13 0 0.790 0.790 0.850 0.790 0.800 56,000 44,460 0.7939 0.790 0.790 0.850 0.790 0.800 56,000 0.7939 -5.95%
2022-09-09 0 0.840 0.840 0.870 0.820 0.840 106,000 88,440 0.8343 0.840 0.840 0.870 0.820 0.840 106,000 0.8343 2.44%
2022-09-08 0 0.820 0.820 0.860 0.810 0.820 144,000 117,540 0.8163 0.820 0.820 0.860 0.810 0.820 144,000 0.8163 -1.20%
2022-09-07 0 0.830 0.800 0.850 0.810 0.830 100,000 82,000 0.8200 0.830 0.800 0.850 0.810 0.830 100,000 0.8200 3.75%
2022-09-06 0 0.800 0.800 0.850 - - 0 0 - 0.800 0.800 0.850 - - 0 - 0.00%
2022-09-05 0 0.800 0.800 0.850 0.790 0.820 94,000 76,560 0.8145 0.800 0.800 0.850 0.790 0.820 94,000 0.8145 0.00%
2022-09-02 0 0.800 0.800 0.860 0.800 0.810 212,000 169,620 0.8001 0.800 0.800 0.860 0.800 0.810 212,000 0.8001 -1.23%
2022-09-01 0 0.810 0.800 0.830 0.800 0.820 348,000 282,120 0.8107 0.810 0.800 0.830 0.800 0.820 348,000 0.8107 -5.81%
2022-08-31 0 0.860 0.830 0.870 0.830 0.860 132,000 111,680 0.8461 0.860 0.830 0.870 0.830 0.860 132,000 0.8461 2.38%
2022-08-30 0 0.840 0.840 0.860 0.840 0.870 254,000 215,100 0.8469 0.840 0.840 0.860 0.840 0.870 254,000 0.8469 -3.45%
2022-08-29 0 0.870 0.840 0.870 0.830 0.870 256,000 220,760 0.8623 0.870 0.840 0.870 0.830 0.870 256,000 0.8623 6.10%
2022-08-26 0 0.820 0.820 0.840 0.820 0.870 654,000 544,140 0.8320 0.820 0.820 0.840 0.820 0.870 654,000 0.8320 0.00%
2022-08-25 0 0.820 0.800 0.840 0.810 0.850 736,000 617,900 0.8395 0.820 0.800 0.840 0.810 0.850 736,000 0.8395 1.23%
2022-08-24 0 0.810 0.800 0.820 0.800 0.850 150,000 122,600 0.8173 0.810 0.800 0.820 0.800 0.850 150,000 0.8173 2.53%
2022-08-23 0 0.790 0.790 0.830 0.790 0.820 324,000 261,640 0.8075 0.790 0.790 0.830 0.790 0.820 324,000 0.8075 -3.66%
2022-08-22 0 0.820 0.780 0.830 0.820 0.830 50,000 41,200 0.8240 0.820 0.780 0.830 0.820 0.830 50,000 0.8240 2.50%
2022-08-19 0 0.800 0.760 0.820 0.810 0.810 10,000 8,100 0.8100 0.800 0.760 0.820 0.810 0.810 10,000 0.8100 1.27%
2022-08-18 0 0.790 0.790 0.850 0.790 0.810 536,000 430,840 0.8038 0.790 0.790 0.850 0.790 0.810 536,000 0.8038 -1.25%
2022-08-17 0 0.800 0.800 0.850 0.800 0.820 62,000 50,100 0.8081 0.800 0.800 0.850 0.800 0.820 62,000 0.8081 -3.61%
2022-08-16 0 0.830 0.810 0.830 0.830 0.830 78,000 64,740 0.8300 0.830 0.810 0.830 0.830 0.830 78,000 0.8300 -1.19%
2022-08-15 0 0.840 0.840 0.850 0.820 0.900 292,000 245,500 0.8408 0.840 0.840 0.850 0.820 0.900 292,000 0.8408 -1.18%
2022-08-12 0 0.850 0.840 0.850 0.830 0.860 230,000 193,980 0.8434 0.850 0.840 0.850 0.830 0.860 230,000 0.8434 -1.16%
2022-08-11 0 0.860 0.820 0.860 0.800 0.860 134,000 111,800 0.8343 0.860 0.820 0.860 0.800 0.860 134,000 0.8343 7.50%
2022-08-10 0 0.800 0.800 0.820 0.800 0.800 96,000 76,800 0.8000 0.800 0.800 0.820 0.800 0.800 96,000 0.8000 0.00%
2022-08-09 0 0.800 0.800 0.850 0.800 0.800 12,000 9,600 0.8000 0.800 0.800 0.850 0.800 0.800 12,000 0.8000 0.00%
2022-08-08 0 0.800 0.800 0.850 0.800 0.810 32,000 25,980 0.8119 0.800 0.800 0.850 0.800 0.810 32,000 0.8119 -2.44%
2022-08-05 0 0.820 0.810 0.840 0.810 0.850 282,000 230,900 0.8188 0.820 0.810 0.840 0.810 0.850 282,000 0.8188 -2.38%
2022-08-04 0 0.840 0.800 0.840 0.790 0.850 196,000 160,540 0.8191 0.840 0.800 0.840 0.790 0.850 196,000 0.8191 5.00%
2022-08-03 0 0.800 0.780 0.810 0.780 0.810 130,000 103,900 0.7992 0.800 0.780 0.810 0.780 0.810 130,000 0.7992 1.27%
2022-08-02 0 0.790 0.760 0.810 0.780 0.790 502,000 393,440 0.7837 0.790 0.760 0.810 0.780 0.790 502,000 0.7837 0.00%
2022-08-01 0 0.790 0.780 0.800 0.760 0.800 2,868,000 2,235,740 0.7795 0.790 0.780 0.800 0.760 0.800 2,868,000 0.7795 1.28%
2022-07-29 0 0.780 0.780 0.810 0.780 0.800 370,000 290,400 0.7849 0.780 0.780 0.810 0.780 0.800 370,000 0.7849 0.00%
2022-07-28 0 0.780 0.780 0.810 0.760 0.780 166,000 127,660 0.7690 0.780 0.780 0.810 0.760 0.780 166,000 0.7690 4.00%
2022-07-27 0 0.750 0.750 0.780 0.750 0.810 538,000 415,220 0.7718 0.750 0.750 0.780 0.750 0.810 538,000 0.7718 0.00%
2022-07-26 0 0.750 0.720 0.840 0.750 0.800 556,000 428,520 0.7707 0.750 0.720 0.840 0.750 0.800 556,000 0.7707 -6.25%
2022-07-25 0 0.800 0.800 0.870 0.800 0.830 366,000 295,900 0.8085 0.800 0.800 0.870 0.800 0.830 366,000 0.8085 -2.44%
2022-07-22 0 0.820 0.810 0.850 0.810 0.930 2,230,000 1,895,500 0.8500 0.820 0.810 0.850 0.810 0.930 2,230,000 0.8500 1.23%
2022-07-21 0 0.810 0.810 0.850 0.800 0.890 350,000 294,280 0.8408 0.810 0.810 0.850 0.800 0.890 350,000 0.8408 -2.41%
2022-07-20 0 0.830 0.800 0.830 0.740 0.840 384,000 311,080 0.8101 0.830 0.800 0.830 0.740 0.840 384,000 0.8101 2.47%
2022-07-19 0 0.810 0.790 0.810 0.660 0.930 7,134,000 5,444,940 0.7632 0.810 0.790 0.810 0.660 0.930 7,134,000 0.7632 -12.90%
2022-07-18 0 0.930 0.920 0.930 0.850 0.930 3,506,000 3,121,020 0.8902 0.930 0.920 0.930 0.850 0.930 3,506,000 0.8902 9.41%
2022-07-15 0 0.850 0.840 0.860 0.840 0.900 568,000 490,680 0.8639 0.850 0.840 0.860 0.840 0.900 568,000 0.8639 -5.56%
2022-07-14 0 0.900 0.900 0.940 0.890 1.100 2,118,800 2,072,676 0.9782 0.900 0.900 0.940 0.890 1.100 2,118,800 0.9782 0.00%
2022-07-13 0 0.900 0.900 0.950 0.730 1.150 5,426,000 5,076,700 0.9356 0.900 0.900 0.950 0.730 1.150 5,426,000 0.9356 40.62%
2022-07-12 0 0.640 0.640 0.680 - - 0 0 - 0.640 0.640 0.680 - - 0 - 1.59%
2022-07-11 0 0.630 0.620 0.690 0.500 0.700 19,292,000 12,435,500 0.6446 0.630 0.620 0.690 0.500 0.700 19,292,000 0.6446 -7.35%
2022-07-08 0 0.680 0.680 0.700 0.680 0.700 637,000 434,010 0.6813 0.680 0.680 0.700 0.680 0.700 637,000 0.6813 -2.86%
2022-07-07 0 0.700 0.690 0.710 0.690 0.700 118,000 82,400 0.6983 0.700 0.690 0.710 0.690 0.700 118,000 0.6983 0.00%
2022-07-06 0 0.700 0.690 0.700 0.700 0.730 942,000 663,700 0.7046 0.700 0.690 0.700 0.700 0.730 942,000 0.7046 -4.11%
2022-07-05 0 0.730 0.710 0.730 0.720 0.730 374,000 271,460 0.7258 0.730 0.710 0.730 0.720 0.730 374,000 0.7258 0.00%
2022-07-04 0 0.730 0.730 0.740 0.730 0.750 382,000 282,400 0.7393 0.730 0.730 0.740 0.730 0.750 382,000 0.7393 -1.35%
2022-06-30 0 0.740 0.730 0.750 0.740 0.760 440,000 327,960 0.7454 0.740 0.730 0.750 0.740 0.760 440,000 0.7454 -2.63%
2022-06-29 0 0.760 0.740 0.760 0.740 0.780 3,502,000 2,661,320 0.7599 0.760 0.740 0.760 0.740 0.780 3,502,000 0.7599 1.33%
2022-06-28 0 0.750 0.730 0.750 0.720 0.960 3,876,000 2,961,460 0.7641 0.750 0.730 0.750 0.720 0.960 3,876,000 0.7641 2.74%
2022-06-27 0 0.730 0.730 0.740 0.720 0.750 1,042,000 770,120 0.7391 0.730 0.730 0.740 0.720 0.750 1,042,000 0.7391 4.29%
2022-06-24 0 0.700 0.680 0.700 0.660 1.020 23,674,000 16,973,180 0.7170 0.700 0.680 0.700 0.660 1.020 23,674,000 0.7170 -16.67%
2022-06-23 0 0.840 0.830 0.840 0.840 0.920 292,000 251,220 0.8603 0.840 0.830 0.840 0.840 0.920 292,000 0.8603 -9.68%
2022-06-22 0 0.930 0.910 0.930 0.870 1.010 240,000 217,680 0.9070 0.930 0.910 0.930 0.870 1.010 240,000 0.9070 0.00%
2022-06-21 0 0.930 0.890 0.920 0.870 1.000 92,000 86,620 0.9415 0.930 0.890 0.920 0.870 1.000 92,000 0.9415 -3.12%
2022-06-20 0 0.960 0.930 0.970 0.900 1.100 908,000 882,460 0.9719 0.960 0.930 0.970 0.900 1.100 908,000 0.9719 -8.57%
2022-06-17 0 1.050 1.010 1.050 1.000 1.150 358,000 386,460 1.0795 1.050 1.010 1.050 1.000 1.150 358,000 1.0795 -16.67%
2022-06-16 0 1.260 1.150 1.250 1.110 1.330 52,000 61,960 1.1915 1.260 1.150 1.250 1.110 1.330 52,000 1.1915 -3.08%
2022-06-15 0 1.300 1.160 1.300 1.320 1.320 8,000 10,560 1.3200 1.300 1.160 1.300 1.320 1.320 8,000 1.3200 4.84%
2022-06-14 0 1.240 1.160 1.240 1.240 1.340 22,000 28,280 1.2855 1.240 1.160 1.240 1.240 1.340 22,000 1.2855 -2.36%
2022-06-13 0 1.270 1.200 1.300 1.190 1.440 2,178,000 2,951,600 1.3552 1.270 1.200 1.300 1.190 1.440 2,178,000 1.3552 -8.63%
2022-06-10 0 1.390 1.140 1.330 1.260 1.440 4,638,000 6,468,460 1.3947 1.390 1.140 1.330 1.260 1.440 4,638,000 1.3947 1.46%
2022-06-09 0 1.370 1.190 1.370 1.320 1.380 1,868,000 2,557,720 1.3692 1.370 1.190 1.370 1.320 1.380 1,868,000 1.3692 3.79%
2022-06-08 0 1.320 1.190 1.320 1.200 1.320 42,000 52,720 1.2552 1.320 1.190 1.320 1.200 1.320 42,000 1.2552 0.00%
2022-06-07 0 1.320 1.080 - 1.160 1.320 38,000 45,300 1.1921 1.320 1.080 - 1.160 1.320 38,000 1.1921 6.45%
2022-06-06 0 1.240 1.080 1.230 1.160 1.250 28,000 32,660 1.1664 1.240 1.080 1.230 1.160 1.250 28,000 1.1664 4.20%
2022-06-02 0 1.190 1.110 1.180 1.120 1.190 42,000 47,920 1.1410 1.190 1.110 1.180 1.120 1.190 42,000 1.1410 0.00%
2022-06-01 0 1.190 1.120 1.190 1.150 1.190 8,000 9,400 1.1750 1.190 1.120 1.190 1.150 1.190 8,000 1.1750 -2.46%
2022-05-31 0 1.220 1.170 1.220 1.150 1.350 1,156,000 1,531,920 1.3252 1.220 1.170 1.220 1.150 1.350 1,156,000 1.3252 -9.63%
2022-05-30 0 1.350 1.120 1.350 1.220 1.350 502,000 612,700 1.2205 1.350 1.120 1.350 1.220 1.350 502,000 1.2205 13.45%
2022-05-27 0 1.190 1.100 1.200 1.190 1.370 1,270,000 1,596,900 1.2574 1.190 1.100 1.200 1.190 1.370 1,270,000 1.2574 -1.65%
2022-05-26 0 1.210 1.100 1.210 1.210 1.210 2,000 2,420 1.2100 1.210 1.100 1.210 1.210 1.210 2,000 1.2100 4.31%
2022-05-25 0 1.160 1.100 1.160 1.160 1.260 1,756,000 2,161,960 1.2312 1.160 1.100 1.160 1.160 1.260 1,756,000 1.2312 3.57%
2022-05-24 0 1.120 1.100 1.160 1.120 1.220 1,500,000 1,780,000 1.1867 1.120 1.100 1.160 1.120 1.220 1,500,000 1.1867 -6.67%
2022-05-23 0 1.200 1.200 - 1.120 1.170 506,000 566,780 1.1201 1.200 1.200 - 1.120 1.170 506,000 1.1201 7.14%
2022-05-20 0 1.120 0.900 1.110 1.120 1.120 500,000 560,000 1.1200 1.120 0.900 1.110 1.120 1.120 500,000 1.1200 -5.08%
2022-05-19 0 1.180 1.040 1.180 1.000 1.200 1,180,000 1,406,800 1.1922 1.180 1.040 1.180 1.000 1.200 1,180,000 1.1922 -3.28%
2022-05-18 0 1.220 1.160 1.220 1.220 1.220 16,000 19,520 1.2200 1.220 1.160 1.220 1.220 1.220 16,000 1.2200 0.00%
2022-05-17 0 1.220 1.210 1.220 1.220 1.330 2,186,000 2,864,620 1.3104 1.220 1.210 1.220 1.220 1.330 2,186,000 1.3104 0.00%
2022-05-16 0 1.220 1.210 1.280 1.220 1.310 1,024,000 1,339,080 1.3077 1.220 1.210 1.280 1.220 1.310 1,024,000 1.3077 -1.61%
2022-05-13 0 1.240 1.210 1.280 1.240 1.330 1,042,000 1,382,160 1.3264 1.240 1.210 1.280 1.240 1.330 1,042,000 1.3264 -10.79%
2022-05-12 0 1.390 1.390 - 1.240 1.320 1,148,000 1,503,920 1.3100 1.390 1.390 - 1.240 1.320 1,148,000 1.3100 7.75%
2022-05-11 0 1.290 1.200 1.290 1.200 1.320 2,012,000 2,654,480 1.3193 1.290 1.200 1.290 1.200 1.320 2,012,000 1.3193 3.20%
2022-05-10 0 1.250 - 1.250 1.250 1.250 22,000 27,400 1.2455 1.250 - 1.250 1.250 1.250 22,000 1.2455 -8.09%
2022-05-06 0 1.360 1.210 1.370 - - 0 0 - 1.360 1.210 1.370 - - 0 - 0.00%
2022-05-05 0 1.360 - 1.360 - - 0 0 - 1.360 - 1.360 - - 0 - 0.00%
2022-05-04 0 1.360 - 1.360 - - 0 0 - 1.360 - 1.360 - - 0 - -0.73%
2022-05-03 0 1.370 - 1.370 - - 0 0 - 1.370 - 1.370 - - 0 - 0.00%
2022-04-29 0 1.370 - 1.400 1.370 1.370 100,000 137,000 1.3700 1.370 - 1.400 1.370 1.370 100,000 1.3700 0.00%
2022-04-28 0 1.370 - 1.370 1.200 1.380 18,000 23,300 1.2944 1.370 - 1.370 1.200 1.380 18,000 1.2944 8.73%
2022-04-27 0 1.260 - 1.300 1.160 1.300 34,000 42,600 1.2529 1.260 - 1.300 1.160 1.300 34,000 1.2529 -11.27%
2022-04-26 0 1.420 - 1.420 1.420 1.440 566,000 815,000 1.4399 1.420 - 1.420 1.420 1.440 566,000 1.4399 0.00%
2022-04-25 0 1.420 - 1.450 - - 2,000 2,600 1.3000 1.420 - 1.450 - - 2,000 1.3000 0.00%
2022-04-22 0 1.420 - 1.430 1.420 1.430 1,650,000 2,354,060 1.4267 1.420 - 1.430 1.420 1.430 1,650,000 1.4267 -1.39%
2022-04-21 0 1.440 - 1.450 - - 0 0 - 1.440 - 1.450 - - 0 - 0.00%
2022-04-20 0 1.440 1.220 1.440 1.290 1.450 1,224,000 1,744,380 1.4251 1.440 1.220 1.440 1.290 1.450 1,224,000 1.4251 11.63%
2022-04-19 0 1.290 1.190 1.300 - - 0 0 - 1.290 1.190 1.300 - - 0 - 0.00%
2022-04-14 0 1.290 1.150 1.290 1.190 1.290 98,000 122,060 1.2455 1.290 1.150 1.290 1.190 1.290 98,000 1.2455 -0.77%
2022-04-13 0 1.300 - 1.300 1.290 1.300 4,000 5,180 1.2950 1.300 - 1.300 1.290 1.300 4,000 1.2950 5.69%
2022-04-12 0 1.230 - 1.300 1.180 1.290 214,000 263,820 1.2328 1.230 - 1.300 1.180 1.290 214,000 1.2328 -1.60%
2022-04-11 0 1.250 - 1.300 - - 0 0 - 1.250 - 1.300 - - 0 - 0.00%
2022-04-08 0 1.250 1.170 1.280 1.150 1.280 142,000 169,080 1.1907 1.250 1.170 1.280 1.150 1.280 142,000 1.1907 -3.85%
2022-04-07 0 1.300 1.180 1.300 1.180 1.300 56,000 66,680 1.1907 1.300 1.180 1.300 1.180 1.300 56,000 1.1907 0.00%
2022-04-06 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2022-04-04 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2022-04-01 0 1.300 - 1.300 1.300 1.300 18,000 23,400 1.3000 1.300 - 1.300 1.300 1.300 18,000 1.3000 -0.76%
2022-03-31 0 1.310 1.120 1.310 1.250 1.310 102,000 127,820 1.2531 1.310 1.120 1.310 1.250 1.310 102,000 1.2531 0.00%
2022-03-30 0 1.310 1.270 1.310 1.230 1.310 800,000 1,014,400 1.2680 1.310 1.270 1.310 1.230 1.310 800,000 1.2680 -0.76%
2022-03-29 0 1.320 1.200 1.320 1.260 1.320 60,000 76,240 1.2707 1.320 1.200 1.320 1.260 1.320 60,000 1.2707 0.00%
2022-03-28 0 1.320 1.250 1.320 1.320 1.330 56,000 74,080 1.3229 1.320 1.250 1.320 1.320 1.330 56,000 1.3229 -1.49%
2022-03-25 0 1.340 - 1.350 - - 0 0 - 1.340 - 1.350 - - 0 - 0.00%
2022-03-24 0 1.340 1.000 1.400 1.340 1.340 68,000 91,120 1.3400 1.340 1.000 1.400 1.340 1.340 68,000 1.3400 0.00%
2022-03-23 0 1.340 - 1.350 1.340 1.340 2,000 2,680 1.3400 1.340 - 1.350 1.340 1.340 2,000 1.3400 4.69%
2022-03-22 0 1.280 - 1.290 1.220 1.290 852,000 1,071,940 1.2581 1.280 - 1.290 1.220 1.290 852,000 1.2581 1.59%
2022-03-21 0 1.260 0.500 1.270 1.230 1.280 242,000 304,960 1.2602 1.260 0.500 1.270 1.230 1.280 242,000 1.2602 -6.67%
2022-03-18 0 1.350 - 1.340 - - 0 0 - 1.350 - 1.340 - - 0 - 0.00%
2022-03-17 0 1.350 - 1.340 1.280 1.420 232,000 309,680 1.3348 1.350 - 1.340 1.280 1.420 232,000 1.3348 -5.59%
2022-03-16 0 1.430 - 1.430 - - 0 0 - 1.430 - 1.430 - - 0 - 0.00%
2022-03-15 0 1.430 1.200 1.430 1.320 1.430 790,000 1,085,700 1.3743 1.430 1.200 1.430 1.320 1.430 790,000 1.3743 5.15%
2022-03-14 0 1.360 1.200 1.440 - - 0 0 - 1.360 1.200 1.440 - - 0 - 0.00%
2022-03-11 0 1.360 1.200 1.450 1.320 1.440 1,430,000 1,999,700 1.3984 1.360 1.200 1.450 1.320 1.440 1,430,000 1.3984 -6.85%
2022-03-10 0 1.460 1.210 1.470 1.490 1.490 2,000 2,980 1.4900 1.460 1.210 1.470 1.490 1.490 2,000 1.4900 10.61%
2022-03-09 0 1.320 1.210 1.500 1.270 1.320 424,000 558,880 1.3181 1.320 1.210 1.500 1.270 1.320 424,000 1.3181 -2.22%
2022-03-08 0 1.350 1.250 1.380 1.240 1.350 600,000 808,180 1.3470 1.350 1.250 1.380 1.240 1.350 600,000 1.3470 0.00%
2022-03-07 0 1.350 1.220 1.360 1.220 1.360 34,000 44,240 1.3012 1.350 1.220 1.360 1.220 1.360 34,000 1.3012 -1.46%
2022-03-04 0 1.370 1.270 1.310 1.200 1.440 1,494,000 1,968,600 1.3177 1.370 1.270 1.310 1.200 1.440 1,494,000 1.3177 -2.14%
2022-03-03 0 1.400 1.410 1.430 1.230 1.410 230,000 317,560 1.3807 1.400 1.410 1.430 1.230 1.410 230,000 1.3807 -0.71%
2022-03-02 0 1.410 1.410 1.420 1.100 1.430 1,404,000 1,822,840 1.2983 1.410 1.410 1.420 1.100 1.430 1,404,000 1.2983 0.71%
2022-03-01 0 1.400 1.200 1.450 1.440 1.440 40,000 57,600 1.4400 1.400 1.200 1.450 1.440 1.440 40,000 1.4400 -6.67%
2022-02-28 0 1.500 1.430 1.550 1.370 1.500 28,000 40,720 1.4543 1.500 1.430 1.550 1.370 1.500 28,000 1.4543 0.67%
2022-02-25 0 1.490 1.410 1.560 1.110 1.560 434,000 561,500 1.2938 1.490 1.410 1.560 1.110 1.560 434,000 1.2938 2.05%
2022-02-24 0 1.460 1.300 1.470 1.400 1.500 146,000 210,360 1.4408 1.460 1.300 1.470 1.400 1.500 146,000 1.4408 -1.35%
2022-02-23 0 1.480 1.430 1.480 1.370 1.760 1,558,000 2,428,300 1.5586 1.480 1.430 1.480 1.370 1.760 1,558,000 1.5586 -21.28%
2022-02-22 0 1.880 1.880 2.100 1.800 1.920 30,000 56,740 1.8913 1.880 1.880 2.100 1.800 1.920 30,000 1.8913 -17.90%
2022-02-21 0 2.290 - 2.280 - - 0 0 - 2.290 - 2.280 - - 0 - 0.00%
2022-02-18 0 2.290 - 2.280 2.290 2.290 2,000 4,580 2.2900 2.290 - 2.280 2.290 2.290 2,000 2.2900 11.71%
2022-02-17 0 2.050 1.060 2.150 - - 0 0 - 2.050 1.060 2.150 - - 0 - 0.00%
2022-02-16 0 2.050 - 2.060 2.100 2.180 304,000 662,400 2.1789 2.050 - 2.060 2.100 2.180 304,000 2.1789 -6.82%
2022-02-15 0 2.200 1.180 2.200 - - 0 0 - 2.200 1.180 2.200 - - 0 - 0.00%
2022-02-14 0 2.200 - 2.200 - - 0 0 - 2.200 - 2.200 - - 0 - 0.00%
2022-02-11 0 2.200 2.000 2.220 - - 0 0 - 2.200 2.000 2.220 - - 0 - 0.00%
2022-02-10 0 2.200 2.100 2.280 - - 0 0 - 2.200 2.100 2.280 - - 0 - 0.00%
2022-02-09 0 2.200 - 2.210 2.210 2.290 14,000 31,860 2.2757 2.200 - 2.210 2.210 2.290 14,000 2.2757 -0.45%
2022-02-08 0 2.210 1.230 2.300 2.210 2.250 56,000 125,760 2.2457 2.210 1.230 2.300 2.210 2.250 56,000 2.2457 -3.07%
2022-02-07 0 2.280 - 2.300 - - 0 0 - 2.280 - 2.300 - - 0 - 0.00%
2022-02-04 0 2.280 - 2.300 - - 0 0 - 2.280 - 2.300 - - 0 - 0.00%
2022-01-31 0 2.280 - 2.300 - - 0 0 - 2.280 - 2.300 - - 0 - 0.00%
2022-01-28 0 2.280 - 2.300 - - 0 0 - 2.280 - 2.300 - - 0 - 0.00%
2022-01-27 0 2.280 2.000 2.280 1.630 2.290 198,000 364,020 1.8385 2.280 2.000 2.280 1.630 2.290 198,000 1.8385 26.67%
2022-01-26 0 1.800 1.740 1.780 1.790 1.930 744,000 1,403,840 1.8869 1.800 1.740 1.780 1.790 1.930 744,000 1.8869 -14.29%
2022-01-25 0 2.100 1.700 2.150 1.790 2.200 160,000 316,740 1.9796 2.100 1.700 2.150 1.790 2.200 160,000 1.9796 19.32%
2022-01-24 0 1.760 1.760 1.840 1.670 1.860 442,000 810,180 1.8330 1.760 1.760 1.840 1.670 1.860 442,000 1.8330 1.73%
2022-01-21 0 1.730 1.730 1.960 1.650 1.850 1,448,000 2,527,920 1.7458 1.730 1.730 1.960 1.650 1.850 1,448,000 1.7458 -9.90%
2022-01-20 0 1.920 1.810 1.930 1.800 1.990 450,000 881,460 1.9588 1.920 1.810 1.930 1.800 1.990 450,000 1.9588 4.35%
2022-01-19 0 1.840 1.650 1.840 - - 0 0 - 1.840 1.650 1.840 - - 0 - -2.13%
2022-01-18 0 1.880 1.650 1.880 - - 0 0 - 1.880 1.650 1.880 - - 0 - -3.09%
2022-01-17 0 1.940 - 1.990 - - 0 0 - 1.940 - 1.990 - - 0 - 0.00%
2022-01-14 0 1.940 1.760 1.960 1.920 2.000 2,616,000 5,065,100 1.9362 1.940 1.760 1.960 1.920 2.000 2,616,000 1.9362 0.52%
2022-01-13 0 1.930 0.970 2.000 1.930 1.940 1,000,000 1,930,200 1.9302 1.930 0.970 2.000 1.930 1.940 1,000,000 1.9302 -0.52%
2022-01-12 0 1.940 - 1.990 - - 0 0 - 1.940 - 1.990 - - 0 - 0.00%
2022-01-11 0 1.940 1.810 1.950 1.920 1.980 732,000 1,424,300 1.9458 1.940 1.810 1.950 1.920 1.980 732,000 1.9458 4.30%
2022-01-10 0 1.860 1.800 1.880 1.770 1.940 1,152,000 2,088,760 1.8132 1.860 1.800 1.880 1.770 1.940 1,152,000 1.8132 -7.00%
2022-01-07 0 2.000 1.810 2.000 1.600 2.080 832,000 1,665,920 2.0023 2.000 1.810 2.000 1.600 2.080 832,000 2.0023 -8.26%
2022-01-06 0 2.180 2.100 2.180 2.000 2.320 338,000 700,380 2.0721 2.180 2.100 2.180 2.000 2.320 338,000 2.0721 -9.92%
2022-01-05 0 2.420 2.240 2.420 2.260 2.500 212,000 492,480 2.3230 2.420 2.240 2.420 2.260 2.500 212,000 2.3230 8.52%
2022-01-04 0 2.230 2.230 2.320 2.230 2.300 534,000 1,200,060 2.2473 2.230 2.230 2.320 2.230 2.300 534,000 2.2473 -5.11%
2022-01-03 0 2.350 2.230 2.350 2.270 2.450 902,000 2,074,180 2.2995 2.350 2.230 2.350 2.270 2.450 902,000 2.2995 2.17%
2021-12-31 0 2.300 2.300 2.390 2.300 2.400 12,000 27,800 2.3167 2.300 2.300 2.390 2.300 2.400 12,000 2.3167 -4.56%
2021-12-30 0 2.410 2.250 2.450 2.270 2.410 34,000 77,800 2.2882 2.410 2.250 2.450 2.270 2.410 34,000 2.2882 6.17%
2021-12-29 0 2.270 2.250 2.400 2.270 2.300 108,000 247,320 2.2900 2.270 2.250 2.400 2.270 2.300 108,000 2.2900 0.00%
2021-12-28 0 2.270 2.230 2.290 - - 0 0 - 2.270 2.230 2.290 - - 0 - 0.00%
2021-12-24 0 2.270 2.240 2.300 2.250 2.270 136,000 308,640 2.2694 2.270 2.240 2.300 2.250 2.270 136,000 2.2694 -0.44%
2021-12-23 0 2.280 2.240 2.300 2.230 2.390 1,538,000 3,502,060 2.2770 2.280 2.240 2.300 2.230 2.390 1,538,000 2.2770 -0.87%
2021-12-22 0 2.300 2.210 2.340 2.300 2.340 604,000 1,389,280 2.3001 2.300 2.210 2.340 2.300 2.340 604,000 2.3001 0.00%
2021-12-21 0 2.300 2.210 2.350 2.280 2.300 1,066,000 2,446,680 2.2952 2.300 2.210 2.350 2.280 2.300 1,066,000 2.2952 0.00%
2021-12-20 0 2.300 2.230 2.330 2.230 2.320 598,000 1,369,140 2.2895 2.300 2.230 2.330 2.230 2.320 598,000 2.2895 -2.13%
2021-12-17 0 2.350 2.220 2.360 2.330 2.350 434,000 1,019,300 2.3486 2.350 2.220 2.360 2.330 2.350 434,000 2.3486 1.29%
2021-12-16 0 2.320 2.240 2.300 2.280 2.320 1,582,000 3,630,200 2.2947 2.320 2.240 2.300 2.280 2.320 1,582,000 2.2947 1.31%
2021-12-15 0 2.290 2.220 2.300 2.250 2.330 1,118,000 2,518,700 2.2529 2.290 2.220 2.300 2.250 2.330 1,118,000 2.2529 0.88%
2021-12-14 0 2.270 2.200 2.290 2.190 2.280 1,254,000 2,843,700 2.2677 2.270 2.200 2.290 2.190 2.280 1,254,000 2.2677 0.44%
2021-12-13 0 2.260 2.230 2.330 2.260 2.360 2,158,000 4,962,480 2.2996 2.260 2.230 2.330 2.260 2.360 2,158,000 2.2996 -5.04%
2021-12-10 0 2.380 2.270 2.380 2.200 2.400 4,020,000 9,103,500 2.2646 2.380 2.270 2.380 2.200 2.400 4,020,000 2.2646 -0.42%
2021-12-09 0 2.390 2.290 2.390 - - 0 0 - 2.390 2.290 2.390 - - 0 - -0.83%
2021-12-08 0 2.410 2.250 2.450 2.240 2.410 2,004,000 4,690,740 2.3407 2.410 2.250 2.450 2.240 2.410 2,004,000 2.3407 0.42%
2021-12-07 0 2.400 2.220 2.400 2.400 2.410 18,000 43,320 2.4067 2.400 2.220 2.400 2.400 2.410 18,000 2.4067 -1.23%
2021-12-06 0 2.430 2.220 2.430 - - 0 0 - 2.430 2.220 2.430 - - 0 - -0.82%
2021-12-03 0 2.450 2.220 2.500 2.210 2.450 390,000 945,180 2.4235 2.450 2.220 2.500 2.210 2.450 390,000 2.4235 10.86%
2021-12-02 0 2.210 - 2.210 2.210 2.380 768,000 1,806,540 2.3523 2.210 - 2.210 2.210 2.380 768,000 2.3523 -5.96%
2021-12-01 0 2.350 2.210 2.360 2.350 2.360 1,010,000 2,379,600 2.3560 2.350 2.210 2.360 2.350 2.360 1,010,000 2.3560 -2.08%
2021-11-30 0 2.400 2.210 2.550 2.400 2.400 300,000 720,000 2.4000 2.400 2.210 2.550 2.400 2.400 300,000 2.4000 -0.41%
2021-11-29 0 2.410 2.210 2.610 - - 0 0 - 2.410 2.210 2.610 - - 0 - 0.00%
2021-11-26 0 2.410 2.210 2.430 2.410 2.410 22,000 53,020 2.4100 2.410 2.210 2.430 2.410 2.410 22,000 2.4100 -1.23%
2021-11-25 0 2.440 2.210 2.440 2.420 2.440 30,000 72,640 2.4213 2.440 2.210 2.440 2.420 2.440 30,000 2.4213 0.83%
2021-11-24 0 2.420 - 2.430 2.420 2.430 102,000 246,860 2.4202 2.420 - 2.430 2.420 2.430 102,000 2.4202 0.00%
2021-11-23 0 2.420 2.350 2.420 2.350 2.420 908,000 2,186,080 2.4076 2.420 2.350 2.420 2.350 2.420 908,000 2.4076 0.83%
2021-11-22 0 2.400 2.390 2.450 2.400 2.400 16,000 38,320 2.3950 2.400 2.390 2.450 2.400 2.400 16,000 2.3950 0.84%
2021-11-19 0 2.380 - 2.440 - - 0 0 - 2.380 - 2.440 - - 0 - -0.83%
2021-11-18 0 2.400 2.350 2.410 2.350 2.420 592,000 1,417,760 2.3949 2.400 2.350 2.410 2.350 2.420 592,000 2.3949 0.84%
2021-11-17 0 2.380 2.380 2.400 2.330 2.400 1,330,000 3,168,280 2.3822 2.380 2.380 2.400 2.330 2.400 1,330,000 2.3822 1.28%
2021-11-16 0 2.350 2.300 2.400 2.350 2.350 150,000 352,500 2.3500 2.350 2.300 2.400 2.350 2.350 150,000 2.3500 -2.08%
2021-11-15 0 2.400 2.270 2.440 2.400 2.450 70,000 169,400 2.4200 2.400 2.270 2.440 2.400 2.450 70,000 2.4200 0.84%
2021-11-12 0 2.380 2.300 2.420 2.370 2.380 178,000 423,260 2.3779 2.380 2.300 2.420 2.370 2.380 178,000 2.3779 0.00%
2021-11-11 0 2.380 2.300 2.380 2.380 2.380 28,000 66,640 2.3800 2.380 2.300 2.380 2.380 2.380 28,000 2.3800 3.48%
2021-11-10 0 2.300 2.290 2.400 2.290 2.300 1,322,000 3,027,600 2.2902 2.300 2.290 2.400 2.290 2.300 1,322,000 2.2902 0.44%
2021-11-09 0 2.290 2.260 2.300 2.270 2.300 56,000 127,260 2.2725 2.290 2.260 2.300 2.270 2.300 56,000 2.2725 -0.43%
2021-11-08 0 2.300 2.270 2.330 2.300 2.300 24,000 55,320 2.3050 2.300 2.270 2.330 2.300 2.300 24,000 2.3050 -0.86%
2021-11-05 0 2.320 2.280 2.450 - - 0 0 - 2.320 2.280 2.450 - - 0 - 0.00%
2021-11-04 0 2.320 2.270 2.380 2.320 2.320 200,000 464,000 2.3200 2.320 2.270 2.380 2.320 2.320 200,000 2.3200 0.00%
2021-11-03 0 2.320 2.270 2.470 - - 0 0 - 2.320 2.270 2.470 - - 0 - 0.00%
2021-11-02 0 2.320 2.300 2.500 2.270 2.330 1,090,000 2,506,900 2.2999 2.320 2.300 2.500 2.270 2.330 1,090,000 2.2999 0.87%
2021-11-01 0 2.300 2.270 2.470 2.260 2.310 1,024,000 2,354,940 2.2997 2.300 2.270 2.470 2.260 2.310 1,024,000 2.2997 0.00%
2021-10-29 0 2.300 2.260 2.320 2.230 2.320 438,000 1,010,620 2.3074 2.300 2.260 2.320 2.230 2.320 438,000 2.3074 -0.43%
2021-10-28 0 2.310 2.270 2.310 2.270 2.310 42,000 96,560 2.2990 2.310 2.270 2.310 2.270 2.310 42,000 2.2990 0.00%
2021-10-27 0 2.310 2.270 2.320 2.260 2.320 1,212,000 2,769,180 2.2848 2.310 2.270 2.320 2.260 2.320 1,212,000 2.2848 -0.43%
2021-10-26 0 2.320 2.290 2.390 2.300 2.320 238,000 548,680 2.3054 2.320 2.290 2.390 2.300 2.320 238,000 2.3054 0.43%
2021-10-25 0 2.310 2.260 2.330 2.260 2.300 204,000 468,780 2.2979 2.310 2.260 2.330 2.260 2.300 204,000 2.2979 1.32%
2021-10-22 0 2.280 2.260 2.280 2.220 2.390 2,348,000 5,360,100 2.2828 2.280 2.260 2.280 2.220 2.390 2,348,000 2.2828 -0.44%
2021-10-21 0 2.290 2.270 2.310 2.170 2.290 526,000 1,178,040 2.2396 2.290 2.270 2.310 2.170 2.290 526,000 2.2396 -2.55%
2021-10-20 0 2.350 2.260 2.400 2.300 2.350 542,000 1,253,360 2.3125 2.350 2.260 2.400 2.300 2.350 542,000 2.3125 3.52%
2021-10-19 0 2.270 2.260 2.300 2.260 2.380 4,252,000 9,821,860 2.3099 2.270 2.260 2.300 2.260 2.380 4,252,000 2.3099 -3.40%
2021-10-18 0 2.350 2.310 2.340 2.310 2.400 324,000 764,320 2.3590 2.350 2.310 2.340 2.310 2.400 324,000 2.3590 -3.69%
2021-10-15 0 2.440 2.380 2.450 2.350 2.460 3,224,000 7,787,620 2.4155 2.440 2.380 2.450 2.350 2.460 3,224,000 2.4155 -2.01%
2021-10-12 0 2.490 2.460 2.490 2.330 2.600 3,656,000 9,137,960 2.4994 2.490 2.460 2.490 2.330 2.600 3,656,000 2.4994 -2.35%
2021-10-11 1 - - - - - 0 0 - 2.550 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 2.550 - - - - 0 - 0.00%
2021-10-07 0 2.550 2.510 2.650 2.510 2.580 570,000 1,451,520 2.5465 2.550 2.510 2.650 2.510 2.580 570,000 2.5465 2.00%
2021-10-06 0 2.500 2.500 2.650 2.480 2.640 2,062,000 5,207,140 2.5253 2.500 2.500 2.650 2.480 2.640 2,062,000 2.5253 0.00%
2021-10-05 0 2.500 2.450 2.580 2.450 2.550 1,846,000 4,599,480 2.4916 2.500 2.450 2.580 2.450 2.550 1,846,000 2.4916 0.40%
2021-10-04 0 2.490 2.450 2.490 2.450 2.490 2,634,000 6,537,320 2.4819 2.490 2.450 2.490 2.450 2.490 2,634,000 2.4819 0.81%
2021-09-30 0 2.470 2.440 2.510 2.420 2.490 636,000 1,576,220 2.4783 2.470 2.440 2.510 2.420 2.490 636,000 2.4783 -0.80%
2021-09-29 0 2.490 2.480 2.510 2.470 2.510 684,000 1,715,560 2.5081 2.490 2.480 2.510 2.470 2.510 684,000 2.5081 0.40%
2021-09-28 0 2.480 2.470 2.510 2.450 2.550 926,000 2,359,860 2.5484 2.480 2.470 2.510 2.450 2.550 926,000 2.5484 -1.20%
2021-09-27 0 2.510 2.440 2.510 2.480 2.510 704,000 1,748,720 2.4840 2.510 2.440 2.510 2.480 2.510 704,000 2.4840 1.21%
2021-09-24 0 2.480 2.460 2.490 2.430 2.510 388,000 969,680 2.4992 2.480 2.460 2.490 2.430 2.510 388,000 2.4992 0.00%
2021-09-23 0 2.480 2.470 2.530 2.480 2.520 146,000 362,160 2.4805 2.480 2.470 2.530 2.480 2.520 146,000 2.4805 -1.20%
2021-09-21 0 2.510 2.430 2.510 2.460 2.500 64,000 159,940 2.4991 2.510 2.430 2.510 2.460 2.500 64,000 2.4991 1.62%
2021-09-20 0 2.470 2.480 2.550 2.460 2.500 522,000 1,294,020 2.4790 2.470 2.480 2.550 2.460 2.500 522,000 2.4790 -0.40%
2021-09-17 0 2.480 2.430 2.480 2.400 2.480 2,258,000 5,493,420 2.4329 2.480 2.430 2.480 2.400 2.480 2,258,000 2.4329 1.64%
2021-09-16 0 2.440 - 2.460 2.430 2.480 474,000 1,170,420 2.4692 2.440 - 2.460 2.430 2.480 474,000 2.4692 -1.61%
2021-09-15 0 2.480 2.450 2.480 2.460 2.470 234,000 578,000 2.4701 2.480 2.450 2.480 2.460 2.470 234,000 2.4701 0.00%
2021-09-14 0 2.480 2.450 2.490 2.460 2.540 698,000 1,755,500 2.5150 2.480 2.450 2.490 2.460 2.540 698,000 2.5150 -0.40%
2021-09-13 0 2.490 2.450 2.490 2.460 2.490 644,000 1,593,960 2.4751 2.490 2.450 2.490 2.460 2.490 644,000 2.4751 0.00%
2021-09-10 0 2.490 2.480 2.490 2.440 2.490 988,000 2,452,020 2.4818 2.490 2.480 2.490 2.440 2.490 988,000 2.4818 -0.40%
2021-09-09 0 2.500 2.460 2.500 2.450 2.500 1,158,000 2,851,180 2.4622 2.500 2.460 2.500 2.450 2.500 1,158,000 2.4622 0.00%
2021-09-08 0 2.500 2.460 2.500 2.470 2.540 462,000 1,158,460 2.5075 2.500 2.460 2.500 2.470 2.540 462,000 2.5075 -0.79%
2021-09-07 0 2.520 2.470 2.800 2.470 2.530 532,000 1,335,020 2.5094 2.520 2.470 2.800 2.470 2.530 532,000 2.5094 0.80%
2021-09-06 0 2.500 2.480 2.520 2.460 2.540 2,196,000 5,470,940 2.4913 2.500 2.480 2.520 2.460 2.540 2,196,000 2.4913 1.21%
2021-09-03 0 2.470 2.460 2.560 2.450 2.580 2,286,000 5,749,280 2.5150 2.470 2.460 2.560 2.450 2.580 2,286,000 2.5150 -0.40%
2021-09-02 0 2.480 2.470 2.550 2.440 2.500 162,000 400,800 2.4741 2.480 2.470 2.550 2.440 2.500 162,000 2.4741 -0.40%
2021-09-01 0 2.490 2.500 2.510 2.440 2.510 1,358,000 3,355,380 2.4708 2.490 2.500 2.510 2.440 2.510 1,358,000 2.4708 0.40%
2021-08-31 0 2.480 2.470 2.490 2.460 2.510 150,000 372,220 2.4815 2.480 2.470 2.490 2.460 2.510 150,000 2.4815 -0.80%
2021-08-30 0 2.500 2.490 2.500 2.460 2.520 1,242,000 3,097,620 2.4941 2.500 2.490 2.500 2.460 2.520 1,242,000 2.4941 -0.40%
2021-08-27 0 2.510 2.510 2.550 - - 0 0 - 2.510 2.510 2.550 - - 0 - 0.40%
2021-08-26 0 2.500 2.490 2.540 2.480 2.550 640,000 1,616,640 2.5260 2.500 2.490 2.540 2.480 2.550 640,000 2.5260 0.40%
2021-08-25 0 2.490 2.480 2.500 2.460 2.500 1,654,000 4,122,660 2.4925 2.490 2.480 2.500 2.460 2.500 1,654,000 2.4925 0.00%
2021-08-24 0 2.490 2.460 2.500 2.480 2.580 900,000 2,267,260 2.5192 2.490 2.460 2.500 2.480 2.580 900,000 2.5192 -1.58%
2021-08-23 0 2.530 2.530 2.600 2.420 2.600 2,168,000 5,506,340 2.5398 2.530 2.530 2.600 2.420 2.600 2,168,000 2.5398 3.27%
2021-08-20 0 2.450 2.440 2.460 2.420 2.520 682,000 1,675,940 2.4574 2.450 2.440 2.460 2.420 2.520 682,000 2.4574 0.00%
2021-08-19 0 2.450 2.410 2.450 2.420 2.470 960,000 2,349,240 2.4471 2.450 2.410 2.450 2.420 2.470 960,000 2.4471 -1.21%
2021-08-18 0 2.480 2.460 2.490 2.420 2.510 500,000 1,231,600 2.4632 2.480 2.460 2.490 2.420 2.510 500,000 2.4632 -2.36%
2021-08-17 0 2.540 2.550 2.590 2.400 2.570 2,856,000 6,998,080 2.4503 2.540 2.550 2.590 2.400 2.570 2,856,000 2.4503 2.83%
2021-08-16 0 2.470 2.430 2.470 2.430 2.530 820,000 2,017,560 2.4604 2.470 2.430 2.470 2.430 2.530 820,000 2.4604 0.00%
2021-08-13 0 2.470 2.440 2.470 2.440 2.490 554,000 1,357,700 2.4507 2.470 2.440 2.470 2.440 2.490 554,000 2.4507 -0.80%
2021-08-12 0 2.490 2.440 2.490 2.430 2.500 756,000 1,853,140 2.4512 2.490 2.440 2.490 2.430 2.500 756,000 2.4512 -0.40%
2021-08-11 0 2.500 2.450 2.560 2.430 2.630 546,000 1,401,020 2.5660 2.500 2.450 2.560 2.430 2.630 546,000 2.5660 2.04%
2021-08-10 0 2.450 2.420 2.490 2.400 2.500 302,000 734,180 2.4311 2.450 2.420 2.490 2.400 2.500 302,000 2.4311 -2.00%
2021-08-09 0 2.500 2.410 2.500 2.460 2.500 26,000 64,240 2.4708 2.500 2.410 2.500 2.460 2.500 26,000 2.4708 -0.40%
2021-08-06 0 2.510 2.500 2.530 2.450 2.580 452,000 1,131,000 2.5022 2.510 2.500 2.530 2.450 2.580 452,000 2.5022 -0.79%
2021-08-05 0 2.530 2.480 2.540 2.500 2.630 198,000 503,720 2.5440 2.530 2.480 2.540 2.500 2.630 198,000 2.5440 -3.80%
2021-08-04 0 2.630 2.610 2.630 2.500 2.630 1,300,000 3,360,480 2.5850 2.630 2.610 2.630 2.500 2.630 1,300,000 2.5850 1.94%
2021-08-03 0 2.580 2.500 2.580 2.550 2.640 466,000 1,194,440 2.5632 2.580 2.500 2.580 2.550 2.640 466,000 2.5632 0.39%
2021-08-02 0 2.570 2.480 2.580 2.500 2.570 2,172,000 5,479,480 2.5228 2.570 2.480 2.580 2.500 2.570 2,172,000 2.5228 2.80%
2021-07-30 0 2.500 2.410 2.500 2.450 2.580 618,000 1,576,720 2.5513 2.500 2.410 2.500 2.450 2.580 618,000 2.5513 0.00%
2021-07-29 0 2.500 2.500 2.550 2.470 2.540 344,000 860,220 2.5006 2.500 2.500 2.550 2.470 2.540 344,000 2.5006 -2.72%
2021-07-28 0 2.570 2.510 2.620 2.520 2.610 378,000 978,280 2.5880 2.570 2.510 2.620 2.520 2.610 378,000 2.5880 0.00%
2021-07-27 0 2.570 2.510 2.600 2.570 2.650 1,866,000 4,864,720 2.6070 2.570 2.510 2.600 2.570 2.650 1,866,000 2.6070 -1.15%
2021-07-26 0 2.600 2.550 2.600 2.490 2.600 1,768,000 4,431,840 2.5067 2.600 2.550 2.600 2.490 2.600 1,768,000 2.5067 2.36%
2021-07-23 0 2.540 2.500 2.580 2.500 2.630 1,096,000 2,745,180 2.5047 2.540 2.500 2.580 2.500 2.630 1,096,000 2.5047 0.00%
2021-07-22 0 2.540 2.460 2.540 2.420 2.540 1,740,000 4,291,600 2.4664 2.540 2.460 2.540 2.420 2.540 1,740,000 2.4664 0.79%
2021-07-21 0 2.520 2.470 2.540 2.470 2.630 1,068,000 2,728,700 2.5550 2.520 2.470 2.540 2.470 2.630 1,068,000 2.5550 -3.08%
2021-07-20 0 2.600 2.460 2.600 2.400 2.650 1,044,000 2,657,440 2.5454 2.600 2.460 2.600 2.400 2.650 1,044,000 2.5454 0.00%
2021-07-19 0 2.600 2.490 2.600 2.490 2.580 1,722,000 4,387,220 2.5477 2.600 2.490 2.600 2.490 2.580 1,722,000 2.5477 0.00%
2021-07-16 0 2.600 2.400 2.600 2.410 2.600 88,000 222,820 2.5320 2.600 2.400 2.600 2.410 2.600 88,000 2.5320 4.00%
2021-07-15 0 2.500 2.470 2.500 2.430 2.520 604,000 1,502,940 2.4883 2.500 2.470 2.500 2.430 2.520 604,000 2.4883 -1.96%
2021-07-14 0 2.550 2.520 2.550 2.510 2.600 96,000 246,100 2.5635 2.550 2.520 2.550 2.510 2.600 96,000 2.5635 -2.67%
2021-07-13 0 2.620 2.620 2.670 2.560 2.680 580,000 1,547,120 2.6674 2.620 2.620 2.670 2.560 2.680 580,000 2.6674 2.34%
2021-07-12 0 2.560 2.500 2.560 2.540 2.620 542,000 1,394,900 2.5736 2.560 2.500 2.560 2.540 2.620 542,000 2.5736 -0.78%
2021-07-09 0 2.580 2.500 2.570 2.560 2.630 128,000 331,380 2.5889 2.580 2.500 2.570 2.560 2.630 128,000 2.5889 -0.77%
2021-07-08 0 2.600 2.580 2.600 2.600 2.740 1,112,000 3,022,060 2.7177 2.600 2.580 2.600 2.600 2.740 1,112,000 2.7177 -4.41%
2021-07-07 0 2.720 2.700 2.760 2.700 2.840 292,000 809,200 2.7712 2.720 2.700 2.760 2.700 2.840 292,000 2.7712 -2.86%
2021-07-06 0 2.800 2.730 2.800 2.720 2.800 678,000 1,868,560 2.7560 2.800 2.730 2.800 2.720 2.800 678,000 2.7560 0.00%
2021-07-05 0 2.800 2.700 2.890 2.750 2.800 186,000 511,800 2.7516 2.800 2.700 2.890 2.750 2.800 186,000 2.7516 1.08%
2021-07-02 0 2.770 2.700 2.770 2.740 2.810 520,000 1,431,360 2.7526 2.770 2.700 2.770 2.740 2.810 520,000 2.7526 -1.07%
2021-06-30 0 2.800 2.700 2.800 2.690 2.850 1,512,000 4,173,660 2.7604 2.800 2.700 2.800 2.690 2.850 1,512,000 2.7604 3.32%
2021-06-29 0 2.710 2.610 2.710 2.650 2.750 1,808,000 4,858,260 2.6871 2.710 2.610 2.710 2.650 2.750 1,808,000 2.6871 -1.45%
2021-06-28 0 2.750 2.690 2.750 2.600 2.750 586,000 1,548,300 2.6422 2.750 2.690 2.750 2.600 2.750 586,000 2.6422 3.77%
2021-06-25 0 2.650 2.510 2.640 2.600 2.650 14,000 36,600 2.6143 2.650 2.510 2.640 2.600 2.650 14,000 2.6143 1.92%
2021-06-24 0 2.600 2.580 2.630 2.600 2.660 380,000 997,360 2.6246 2.600 2.580 2.630 2.600 2.660 380,000 2.6246 -5.45%
2021-06-23 0 2.750 2.720 2.750 2.570 2.750 938,000 2,475,460 2.6391 2.750 2.720 2.750 2.570 2.750 938,000 2.6391 4.17%
2021-06-22 0 2.640 2.600 2.640 2.480 2.640 616,000 1,597,020 2.5926 2.640 2.600 2.640 2.480 2.640 616,000 2.5926 -2.22%
2021-06-21 0 2.700 2.700 2.800 2.650 2.850 1,068,000 2,882,240 2.6987 2.700 2.700 2.800 2.650 2.850 1,068,000 2.6987 -1.82%
2021-06-18 0 2.750 2.700 2.750 2.560 2.750 1,080,000 2,851,980 2.6407 2.750 2.700 2.750 2.560 2.750 1,080,000 2.6407 3.77%
2021-06-17 0 2.650 2.600 2.650 2.420 2.650 1,688,000 4,252,640 2.5193 2.650 2.600 2.650 2.420 2.650 1,688,000 2.5193 6.85%
2021-06-16 0 2.480 2.420 2.480 2.440 2.470 100,000 245,680 2.4568 2.480 2.420 2.480 2.440 2.470 100,000 2.4568 2.06%
2021-06-15 0 2.430 2.430 2.500 2.430 2.560 988,000 2,462,920 2.4928 2.430 2.430 2.500 2.430 2.560 988,000 2.4928 -4.33%
2021-06-11 0 2.540 2.410 2.540 2.400 2.580 2,382,000 6,091,560 2.5573 2.540 2.410 2.540 2.400 2.580 2,382,000 2.5573 5.83%
2021-06-10 0 2.400 2.370 2.460 2.330 2.480 696,000 1,672,720 2.4033 2.400 2.370 2.460 2.330 2.480 696,000 2.4033 -4.00%
2021-06-09 0 2.500 2.360 2.500 2.450 2.500 1,132,000 2,800,540 2.4740 2.500 2.360 2.500 2.450 2.500 1,132,000 2.4740 0.81%
2021-06-08 0 2.480 2.320 2.510 2.470 2.500 614,000 1,522,980 2.4804 2.480 2.320 2.510 2.470 2.500 614,000 2.4804 0.40%
2021-06-07 0 2.470 2.440 2.490 2.470 2.500 542,000 1,342,000 2.4760 2.470 2.440 2.490 2.470 2.500 542,000 2.4760 -0.40%
2021-06-04 0 2.480 2.480 2.500 2.480 2.640 1,136,000 2,977,140 2.6207 2.480 2.480 2.500 2.480 2.640 1,136,000 2.6207 -4.62%
2021-06-03 0 2.600 2.480 2.600 2.500 2.670 278,000 710,220 2.5547 2.600 2.480 2.600 2.500 2.670 278,000 2.5547 0.00%
2021-06-02 0 2.600 2.510 2.600 2.510 2.600 952,000 2,403,980 2.5252 2.600 2.510 2.600 2.510 2.600 952,000 2.5252 1.96%
2021-06-01 0 2.550 2.480 2.550 2.490 2.560 936,000 2,362,880 2.5244 2.550 2.480 2.550 2.490 2.560 936,000 2.5244 0.39%
2021-05-31 0 2.540 2.490 2.540 2.440 2.550 1,894,000 4,760,420 2.5134 2.540 2.490 2.540 2.440 2.550 1,894,000 2.5134 3.67%
2021-05-28 0 2.450 2.420 2.470 2.440 2.500 1,334,000 3,330,220 2.4964 2.450 2.420 2.470 2.440 2.500 1,334,000 2.4964 -2.00%
2021-05-27 0 2.500 2.460 2.500 2.490 2.500 608,000 1,513,940 2.4900 2.500 2.460 2.500 2.490 2.500 608,000 2.4900 0.40%
2021-05-26 0 2.490 2.460 2.490 2.440 2.540 2,152,000 5,428,640 2.5226 2.490 2.460 2.490 2.440 2.540 2,152,000 2.5226 0.00%
2021-05-25 0 2.490 2.460 2.500 2.460 2.520 976,000 2,439,440 2.4994 2.490 2.460 2.500 2.460 2.520 976,000 2.4994 -0.40%
2021-05-24 0 2.500 2.500 2.520 2.490 2.550 2,420,000 6,070,440 2.5084 2.500 2.500 2.520 2.490 2.550 2,420,000 2.5084 0.00%
2021-05-21 0 2.500 2.450 2.520 2.490 2.540 692,000 1,731,200 2.5017 2.500 2.450 2.520 2.490 2.540 692,000 2.5017 0.00%
2021-05-20 0 2.500 2.450 2.500 2.440 2.500 2,536,000 6,333,940 2.4976 2.500 2.450 2.500 2.440 2.500 2,536,000 2.4976 -0.40%
2021-05-18 0 2.510 2.460 2.520 2.460 2.550 372,000 922,920 2.4810 2.510 2.460 2.520 2.460 2.550 372,000 2.4810 0.80%
2021-05-17 0 2.490 2.520 2.530 2.480 2.530 932,000 2,342,140 2.5130 2.490 2.520 2.530 2.480 2.530 932,000 2.5130 -1.19%
2021-05-14 0 2.520 2.470 2.560 2.460 2.650 4,010,000 10,190,340 2.5412 2.520 2.470 2.560 2.460 2.650 4,010,000 2.5412 2.02%
2021-05-13 0 2.470 2.390 2.470 2.420 2.540 726,000 1,796,340 2.4743 2.470 2.390 2.470 2.420 2.540 726,000 2.4743 -1.20%
2021-05-12 0 2.500 2.470 2.510 2.410 2.510 266,000 656,220 2.4670 2.500 2.470 2.510 2.410 2.510 266,000 2.4670 -0.79%
2021-05-11 0 2.520 2.480 2.520 2.480 2.550 1,632,000 4,119,200 2.5240 2.520 2.480 2.520 2.480 2.550 1,632,000 2.5240 -1.56%
2021-05-10 0 2.560 2.490 2.560 2.460 2.560 2,988,000 7,523,800 2.5180 2.560 2.490 2.560 2.460 2.560 2,988,000 2.5180 0.79%
2021-05-07 0 2.540 2.400 2.550 2.460 2.550 1,198,000 3,040,280 2.5378 2.540 2.400 2.550 2.460 2.550 1,198,000 2.5378 1.60%
2021-05-06 0 2.500 2.450 2.510 2.440 2.500 1,366,000 3,341,480 2.4462 2.500 2.450 2.510 2.440 2.500 1,366,000 2.4462 -0.40%
2021-05-05 0 2.510 2.450 2.530 - - 0 0 - 2.510 2.450 2.530 - - 0 - -0.79%
2021-05-04 0 2.530 2.450 2.550 2.410 2.550 90,000 220,080 2.4453 2.530 2.450 2.550 2.410 2.550 90,000 2.4453 -1.17%
2021-05-03 0 2.560 2.300 2.560 2.510 2.560 556,000 1,395,720 2.5103 2.560 2.300 2.560 2.510 2.560 556,000 2.5103 1.59%
2021-04-30 0 2.520 2.400 2.530 2.450 2.550 230,000 578,920 2.5170 2.520 2.400 2.530 2.450 2.550 230,000 2.5170 0.80%
2021-04-29 0 2.500 2.300 2.550 2.480 2.530 830,000 2,074,860 2.4998 2.500 2.300 2.550 2.480 2.530 830,000 2.4998 -0.40%
2021-04-28 0 2.510 2.510 2.550 2.480 2.510 2,656,000 6,659,660 2.5074 2.510 2.510 2.550 2.480 2.510 2,656,000 2.5074 -1.18%
2021-04-27 0 2.540 2.540 2.550 2.510 2.700 1,674,000 4,289,360 2.5623 2.540 2.540 2.550 2.510 2.700 1,674,000 2.5623 -5.93%
2021-04-26 0 2.700 2.600 2.690 2.540 2.700 496,000 1,290,960 2.6027 2.700 2.600 2.690 2.540 2.700 496,000 2.6027 9.31%
2021-04-23 0 2.470 2.440 2.540 2.470 2.620 86,000 216,120 2.5130 2.470 2.440 2.540 2.470 2.620 86,000 2.5130 -3.52%
2021-04-22 0 2.560 2.490 2.570 2.480 2.650 1,056,000 2,695,740 2.5528 2.560 2.490 2.570 2.480 2.650 1,056,000 2.5528 1.59%
2021-04-21 0 2.520 2.500 2.520 2.380 2.750 2,894,000 7,264,720 2.5103 2.520 2.500 2.520 2.380 2.750 2,894,000 2.5103 0.00%
2021-04-20 0 2.520 2.450 2.600 2.440 2.680 2,302,000 5,794,380 2.5171 2.520 2.450 2.600 2.440 2.680 2,302,000 2.5171 -1.18%
2021-04-19 0 2.550 2.600 2.640 2.480 2.750 2,236,000 5,659,080 2.5309 2.550 2.600 2.640 2.480 2.750 2,236,000 2.5309 2.00%
2021-04-16 0 2.500 2.320 2.540 2.260 2.600 2,166,000 5,197,360 2.3995 2.500 2.320 2.540 2.260 2.600 2,166,000 2.3995 10.62%
2021-04-15 0 2.260 2.260 2.270 2.260 2.360 1,320,000 3,024,540 2.2913 2.260 2.260 2.270 2.260 2.360 1,320,000 2.2913 0.00%
2021-04-14 0 2.260 2.260 2.310 2.260 2.340 1,642,000 3,796,300 2.3120 2.260 2.260 2.310 2.260 2.340 1,642,000 2.3120 -5.83%
2021-04-13 0 2.400 2.330 2.400 2.330 2.400 220,000 523,940 2.3815 2.400 2.330 2.400 2.330 2.400 220,000 2.3815 -2.44%
2021-04-12 0 2.460 2.460 2.500 2.370 2.550 1,730,000 4,197,700 2.4264 2.460 2.460 2.500 2.370 2.550 1,730,000 2.4264 0.41%
2021-04-09 0 2.450 2.460 2.480 2.370 2.460 1,652,000 4,017,720 2.4320 2.450 2.460 2.480 2.370 2.460 1,652,000 2.4320 0.41%
2021-04-08 0 2.440 2.420 2.440 2.280 2.440 1,926,000 4,542,600 2.3586 2.440 2.420 2.440 2.280 2.440 1,926,000 2.3586 2.52%
2021-04-07 0 2.380 2.330 2.400 2.360 2.400 856,000 2,053,200 2.3986 2.380 2.330 2.400 2.360 2.400 856,000 2.3986 -0.42%
2021-04-01 0 2.390 2.360 2.390 2.320 2.450 2,588,000 6,227,740 2.4064 2.390 2.360 2.390 2.320 2.450 2,588,000 2.4064 -1.24%
2021-03-31 0 2.420 2.340 2.420 2.360 2.490 1,714,000 4,214,780 2.4590 2.420 2.340 2.420 2.360 2.490 1,714,000 2.4590 -0.82%
2021-03-30 0 2.440 2.400 2.440 2.360 2.440 1,018,000 2,452,940 2.4096 2.440 2.400 2.440 2.360 2.440 1,018,000 2.4096 0.00%
2021-03-29 0 2.440 2.380 2.450 2.320 2.440 2,446,000 5,832,120 2.3843 2.440 2.380 2.450 2.320 2.440 2,446,000 2.3843 0.00%
2021-03-26 0 2.440 2.420 2.450 2.430 2.450 1,178,000 2,874,380 2.4401 2.440 2.420 2.450 2.430 2.450 1,178,000 2.4401 -0.41%
2021-03-25 0 2.450 2.370 2.480 2.300 2.450 1,972,000 4,702,380 2.3846 2.450 2.370 2.480 2.300 2.450 1,972,000 2.3846 2.08%
2021-03-24 0 2.400 2.340 2.420 2.380 2.460 738,000 1,812,740 2.4563 2.400 2.340 2.420 2.380 2.460 738,000 2.4563 -2.04%
2021-03-23 0 2.450 2.340 2.440 2.380 2.520 730,000 1,801,720 2.4681 2.450 2.340 2.440 2.380 2.520 730,000 2.4681 -2.00%
2021-03-22 0 2.500 2.330 2.500 2.320 2.510 1,918,000 4,597,300 2.3969 2.500 2.330 2.500 2.320 2.510 1,918,000 2.3969 0.00%
2021-03-19 0 2.500 2.310 2.500 2.300 2.500 196,000 469,680 2.3963 2.500 2.310 2.500 2.300 2.500 196,000 2.3963 5.93%
2021-03-18 0 2.360 2.300 2.340 2.240 2.370 1,140,000 2,647,820 2.3226 2.360 2.300 2.340 2.240 2.370 1,140,000 2.3226 0.43%
2021-03-17 0 2.350 2.280 2.350 2.280 2.350 248,000 576,280 2.3237 2.350 2.280 2.350 2.280 2.350 248,000 2.3237 -3.69%
2021-03-16 0 2.440 2.330 2.440 2.320 2.450 2,152,000 5,181,200 2.4076 2.440 2.330 2.440 2.320 2.450 2,152,000 2.4076 2.95%
2021-03-15 0 2.370 - 2.370 2.320 2.500 322,000 766,100 2.3792 2.370 - 2.370 2.320 2.500 322,000 2.3792 -1.66%
2021-03-12 0 2.410 2.300 2.410 2.320 2.420 94,000 218,900 2.3287 2.410 2.300 2.410 2.320 2.420 94,000 2.3287 0.42%
2021-03-11 0 2.400 2.310 2.420 - - 0 0 - 2.400 2.310 2.420 - - 0 - 0.00%
2021-03-10 0 2.400 2.300 2.420 2.360 2.420 1,282,000 3,067,900 2.3931 2.400 2.300 2.420 2.360 2.420 1,282,000 2.3931 1.69%
2021-03-09 0 2.360 2.300 2.440 2.330 2.400 1,272,000 3,036,800 2.3874 2.360 2.300 2.440 2.330 2.400 1,272,000 2.3874 -4.84%
2021-03-08 0 2.480 - 2.480 2.280 2.500 1,352,000 3,216,200 2.3788 2.480 - 2.480 2.280 2.500 1,352,000 2.3788 5.98%
2021-03-05 0 2.340 - 2.350 2.340 2.380 842,000 1,989,260 2.3625 2.340 - 2.350 2.340 2.380 842,000 2.3625 -0.43%
2021-03-04 0 2.350 - 2.360 2.350 2.440 1,916,000 4,601,600 2.4017 2.350 - 2.360 2.350 2.440 1,916,000 2.4017 0.86%
2021-03-03 0 2.330 2.250 2.350 2.330 2.330 914,000 2,129,820 2.3302 2.330 2.250 2.350 2.330 2.330 914,000 2.3302 -2.92%
2021-03-02 0 2.400 2.280 2.400 2.300 2.400 538,000 1,257,280 2.3370 2.400 2.280 2.400 2.300 2.400 538,000 2.3370 2.13%
2021-03-01 0 2.350 - 2.350 2.340 2.380 2,172,000 5,140,420 2.3667 2.350 - 2.350 2.340 2.380 2,172,000 2.3667 -3.29%
2021-02-26 0 2.430 2.360 2.450 - - 2,000 4,900 2.4500 2.430 2.360 2.450 - - 2,000 2.4500 0.00%
2021-02-25 0 2.430 2.380 2.490 2.430 2.490 1,344,000 3,335,120 2.4815 2.430 2.380 2.490 2.430 2.490 1,344,000 2.4815 -1.22%
2021-02-24 0 2.460 2.400 2.460 2.460 2.540 324,000 800,360 2.4702 2.460 2.400 2.460 2.460 2.540 324,000 2.4702 0.41%
2021-02-23 0 2.450 2.400 2.480 2.450 2.540 1,502,000 3,707,080 2.4681 2.450 2.400 2.480 2.450 2.540 1,502,000 2.4681 0.00%
2021-02-22 0 2.450 2.400 2.500 2.450 2.510 1,120,000 2,765,560 2.4693 2.450 2.400 2.500 2.450 2.510 1,120,000 2.4693 -1.21%
2021-02-19 0 2.480 2.480 2.500 2.480 2.500 1,432,000 3,551,960 2.4804 2.480 2.480 2.500 2.480 2.500 1,432,000 2.4804 -1.20%
2021-02-18 0 2.510 2.390 2.510 2.510 2.510 2,000 5,020 2.5100 2.510 2.390 2.510 2.510 2.510 2,000 2.5100 0.40%
2021-02-17 0 2.500 2.400 2.510 2.450 2.550 1,360,000 3,385,200 2.4891 2.500 2.400 2.510 2.450 2.550 1,360,000 2.4891 0.40%
2021-02-16 0 2.490 2.370 2.490 2.380 2.490 258,000 638,660 2.4754 2.490 2.370 2.490 2.380 2.490 258,000 2.4754 2.47%
2021-02-11 0 2.430 2.370 2.430 2.400 2.600 814,000 2,003,340 2.4611 2.430 2.370 2.430 2.400 2.600 814,000 2.4611 1.25%
2021-02-10 0 2.400 2.370 2.400 2.370 2.440 246,000 588,560 2.3925 2.400 2.370 2.400 2.370 2.440 246,000 2.3925 -0.83%
2021-02-09 0 2.420 2.350 2.420 2.370 2.450 1,258,000 3,050,660 2.4250 2.420 2.350 2.420 2.370 2.450 1,258,000 2.4250 1.68%
2021-02-08 0 2.380 2.310 2.380 2.340 2.390 1,586,000 3,743,520 2.3604 2.380 2.310 2.380 2.340 2.390 1,586,000 2.3604 -0.83%
2021-02-05 0 2.400 2.360 2.400 2.350 2.410 886,000 2,114,480 2.3865 2.400 2.360 2.400 2.350 2.410 886,000 2.3865 0.00%
2021-02-04 0 2.400 2.350 2.420 2.360 2.400 162,000 385,480 2.3795 2.400 2.350 2.420 2.360 2.400 162,000 2.3795 2.13%
2021-02-03 0 2.350 2.340 2.390 2.350 2.430 1,478,000 3,538,100 2.3938 2.350 2.340 2.390 2.350 2.430 1,478,000 2.3938 -1.67%
2021-02-02 0 2.390 2.350 2.440 2.320 2.390 110,000 257,820 2.3438 2.390 2.350 2.440 2.320 2.390 110,000 2.3438 0.84%
2021-02-01 0 2.370 2.370 2.380 2.330 2.370 154,000 361,180 2.3453 2.370 2.370 2.380 2.330 2.370 154,000 2.3453 -1.25%
2021-01-29 0 2.400 2.310 2.410 2.320 2.450 1,370,000 3,240,680 2.3655 2.400 2.310 2.410 2.320 2.450 1,370,000 2.3655 -0.83%
2021-01-28 0 2.420 2.370 2.430 2.360 2.450 140,000 336,700 2.4050 2.420 2.370 2.430 2.360 2.450 140,000 2.4050 -0.82%
2021-01-27 0 2.440 2.360 2.450 2.360 2.600 1,496,000 3,832,980 2.5622 2.440 2.360 2.450 2.360 2.600 1,496,000 2.5622 1.67%
2021-01-26 0 2.400 2.350 2.400 2.330 2.400 5,016,000 11,953,280 2.3830 2.400 2.350 2.400 2.330 2.400 5,016,000 2.3830 0.84%
2021-01-25 0 2.380 2.350 2.400 2.330 2.450 686,000 1,630,740 2.3772 2.380 2.350 2.400 2.330 2.450 686,000 2.3772 0.85%
2021-01-22 0 2.360 2.350 2.430 2.330 2.430 550,000 1,309,840 2.3815 2.360 2.350 2.430 2.330 2.430 550,000 2.3815 -1.67%
2021-01-21 0 2.400 2.340 2.430 2.360 2.480 2,450,000 5,895,720 2.4064 2.400 2.340 2.430 2.360 2.480 2,450,000 2.4064 0.84%
2021-01-20 0 2.380 2.320 2.390 2.260 2.400 1,022,000 2,407,500 2.3557 2.380 2.320 2.390 2.260 2.400 1,022,000 2.3557 2.59%
2021-01-19 0 2.320 2.310 2.350 2.310 2.400 2,686,000 6,328,160 2.3560 2.320 2.310 2.350 2.310 2.400 2,686,000 2.3560 -3.33%
2021-01-18 0 2.400 2.360 2.400 - - 0 0 - 2.400 2.360 2.400 - - 0 - -0.83%
2021-01-15 0 2.420 2.360 2.420 2.350 2.490 1,706,000 4,155,180 2.4356 2.420 2.360 2.420 2.350 2.490 1,706,000 2.4356 0.83%
2021-01-14 0 2.400 2.320 2.400 2.310 2.400 68,000 159,320 2.3429 2.400 2.320 2.400 2.310 2.400 68,000 2.3429 0.84%
2021-01-13 0 2.380 2.310 2.380 2.320 2.410 738,000 1,752,400 2.3745 2.380 2.310 2.380 2.320 2.410 738,000 2.3745 1.28%
2021-01-12 0 2.350 2.330 2.390 2.360 2.400 66,000 158,020 2.3942 2.350 2.330 2.390 2.360 2.400 66,000 2.3942 -4.86%
2021-01-11 0 2.470 2.450 2.470 2.350 2.480 734,000 1,779,300 2.4241 2.470 2.450 2.470 2.350 2.480 734,000 2.4241 -0.40%
2021-01-08 0 2.480 2.430 2.480 2.310 2.480 1,494,000 3,564,000 2.3855 2.480 2.430 2.480 2.310 2.480 1,494,000 2.3855 4.20%
2021-01-07 0 2.380 2.320 2.420 2.360 2.480 976,000 2,394,240 2.4531 2.380 2.320 2.420 2.360 2.480 976,000 2.4531 -2.86%
2021-01-06 0 2.450 2.310 2.450 2.290 2.450 1,448,000 3,446,920 2.3805 2.450 2.310 2.450 2.290 2.450 1,448,000 2.3805 2.94%
2021-01-05 0 2.380 2.350 2.430 2.380 2.500 938,000 2,338,320 2.4929 2.380 2.350 2.430 2.380 2.500 938,000 2.4929 -4.80%
2021-01-04 0 2.500 2.350 2.500 2.350 2.540 776,000 1,911,200 2.4629 2.500 2.350 2.500 2.350 2.540 776,000 2.4629 2.04%
2020-12-31 0 2.450 2.380 2.450 2.380 2.450 1,972,000 4,761,760 2.4147 2.450 2.380 2.450 2.380 2.450 1,972,000 2.4147 2.51%
2020-12-30 0 2.390 2.380 2.460 2.370 2.470 1,760,000 4,291,620 2.4384 2.390 2.380 2.460 2.370 2.470 1,760,000 2.4384 -2.45%
2020-12-29 0 2.450 2.270 2.460 2.280 2.460 574,000 1,377,260 2.3994 2.450 2.270 2.460 2.280 2.460 574,000 2.3994 2.08%
2020-12-28 0 2.400 - 2.440 2.420 2.470 2,238,000 5,438,680 2.4302 2.400 - 2.440 2.420 2.470 2,238,000 2.4302 -2.04%
2020-12-24 0 2.450 2.380 2.450 2.390 2.450 250,000 609,920 2.4397 2.450 2.380 2.450 2.390 2.450 250,000 2.4397 0.00%
2020-12-23 0 2.450 2.330 2.450 2.320 2.450 656,000 1,590,460 2.4245 2.450 2.330 2.450 2.320 2.450 656,000 2.4245 0.82%
2020-12-22 0 2.430 2.000 2.440 2.240 2.440 498,000 1,156,000 2.3213 2.430 2.000 2.440 2.240 2.440 498,000 2.3213 -0.41%
2020-12-21 0 2.440 2.200 2.440 2.440 2.530 2,870,000 7,105,580 2.4758 2.440 2.200 2.440 2.440 2.530 2,870,000 2.4758 -0.41%
2020-12-18 0 2.450 2.300 2.450 2.370 2.460 1,702,000 4,099,000 2.4083 2.450 2.300 2.450 2.370 2.460 1,702,000 2.4083 1.24%
2020-12-17 0 2.420 2.420 2.490 2.260 2.490 368,000 889,760 2.4178 2.420 2.420 2.490 2.260 2.490 368,000 2.4178 -1.63%
2020-12-16 0 2.460 2.460 2.470 2.300 2.460 214,000 496,280 2.3191 2.460 2.460 2.470 2.300 2.460 214,000 2.3191 4.68%
2020-12-15 0 2.350 2.240 2.350 2.230 2.350 546,000 1,253,840 2.2964 2.350 2.240 2.350 2.230 2.350 546,000 2.2964 0.00%
2020-12-14 0 2.350 - 2.350 2.300 2.350 92,000 213,920 2.3252 2.350 - 2.350 2.300 2.350 92,000 2.3252 0.00%
2020-12-11 0 2.350 2.350 2.390 2.350 2.390 536,000 1,277,100 2.3826 2.350 2.350 2.390 2.350 2.390 536,000 2.3826 -2.08%
2020-12-10 0 2.400 2.350 2.400 2.350 2.410 822,000 1,963,560 2.3888 2.400 2.350 2.400 2.350 2.410 822,000 2.3888 0.00%
2020-12-09 0 2.400 2.350 2.400 2.350 2.420 1,004,000 2,389,400 2.3799 2.400 2.350 2.400 2.350 2.420 1,004,000 2.3799 0.00%
2020-12-08 0 2.400 2.370 2.430 2.370 2.460 1,138,000 2,729,220 2.3983 2.400 2.370 2.430 2.370 2.460 1,138,000 2.3983 -2.83%
2020-12-07 0 2.470 2.350 2.470 2.450 2.480 1,400,000 3,457,500 2.4696 2.470 2.350 2.470 2.450 2.480 1,400,000 2.4696 0.00%
2020-12-04 0 2.470 - 2.490 2.450 2.480 882,000 2,178,040 2.4694 2.470 - 2.490 2.450 2.480 882,000 2.4694 0.00%
2020-12-03 0 2.470 2.460 2.490 2.460 2.530 740,000 1,844,940 2.4932 2.470 2.460 2.490 2.460 2.530 740,000 2.4932 -0.80%
2020-12-02 0 2.490 2.460 2.530 2.490 2.650 1,812,000 4,679,980 2.5828 2.490 2.460 2.530 2.490 2.650 1,812,000 2.5828 1.22%
2020-12-01 0 2.460 2.460 2.500 2.460 2.490 108,000 267,320 2.4752 2.460 2.460 2.500 2.460 2.490 108,000 2.4752 -1.60%
2020-11-30 0 2.500 - 2.500 2.430 2.500 1,778,000 4,422,480 2.4873 2.500 - 2.500 2.430 2.500 1,778,000 2.4873 0.40%
2020-11-27 0 2.490 2.440 2.500 2.440 2.510 1,454,000 3,635,440 2.5003 2.490 2.440 2.500 2.440 2.510 1,454,000 2.5003 0.40%
2020-11-26 0 2.480 2.430 2.500 2.430 2.510 964,000 2,408,960 2.4989 2.480 2.430 2.500 2.430 2.510 964,000 2.4989 -1.20%
2020-11-25 0 2.510 2.470 2.500 2.470 2.570 270,000 681,560 2.5243 2.510 2.470 2.500 2.470 2.570 270,000 2.5243 -1.57%
2020-11-24 0 2.550 2.550 2.560 2.430 2.550 1,628,000 4,017,880 2.4680 2.550 2.550 2.560 2.430 2.550 1,628,000 2.4680 2.00%
2020-11-23 0 2.500 2.410 2.530 2.500 2.540 832,000 2,108,100 2.5338 2.500 2.410 2.530 2.500 2.540 832,000 2.5338 0.00%
2020-11-20 0 2.500 2.500 2.540 2.500 2.570 1,400,000 3,560,740 2.5434 2.500 2.500 2.540 2.500 2.570 1,400,000 2.5434 -1.19%
2020-11-19 0 2.530 2.500 2.530 2.450 2.580 1,802,000 4,529,420 2.5136 2.530 2.500 2.530 2.450 2.580 1,802,000 2.5136 -2.69%
2020-11-18 0 2.600 2.500 2.600 2.500 2.630 990,000 2,522,540 2.5480 2.600 2.500 2.600 2.500 2.630 990,000 2.5480 0.39%
2020-11-17 0 2.590 2.500 2.600 2.500 2.690 852,000 2,225,800 2.6124 2.590 2.500 2.600 2.500 2.690 852,000 2.6124 0.78%
2020-11-16 0 2.570 2.530 2.650 2.550 2.690 80,000 212,700 2.6588 2.570 2.530 2.650 2.550 2.690 80,000 2.6588 0.78%
2020-11-13 0 2.550 2.500 2.550 2.500 2.570 1,292,000 3,288,260 2.5451 2.550 2.500 2.550 2.500 2.570 1,292,000 2.5451 2.00%
2020-11-12 0 2.500 2.500 2.540 2.490 2.640 544,000 1,398,840 2.5714 2.500 2.500 2.540 2.490 2.640 544,000 2.5714 -2.34%
2020-11-11 0 2.560 - 2.570 2.500 2.580 146,000 375,800 2.5740 2.560 - 2.570 2.500 2.580 146,000 2.5740 -1.16%
2020-11-10 0 2.590 2.560 2.590 2.590 2.760 810,000 2,173,560 2.6834 2.590 2.560 2.590 2.590 2.760 810,000 2.6834 -3.36%
2020-11-09 0 2.680 2.620 2.690 2.580 2.790 1,222,000 3,262,680 2.6700 2.680 2.620 2.690 2.580 2.790 1,222,000 2.6700 3.88%
2020-11-06 0 2.580 2.500 2.580 2.500 2.590 192,000 483,760 2.5196 2.580 2.500 2.580 2.500 2.590 192,000 2.5196 0.39%
2020-11-05 0 2.570 2.520 2.580 2.520 2.580 310,000 797,280 2.5719 2.570 2.520 2.580 2.520 2.580 310,000 2.5719 2.39%
2020-11-04 0 2.510 2.460 2.510 2.450 2.560 368,000 919,780 2.4994 2.510 2.460 2.510 2.450 2.560 368,000 2.4994 0.40%
2020-11-03 0 2.500 2.500 2.590 2.500 2.910 628,000 1,656,700 2.6381 2.500 2.500 2.590 2.500 2.910 628,000 2.6381 -5.66%
2020-11-02 0 2.650 2.560 2.650 2.540 2.900 472,000 1,270,340 2.6914 2.650 2.560 2.650 2.540 2.900 472,000 2.6914 3.52%
2020-10-30 0 2.560 2.450 2.600 2.470 2.560 1,750,000 4,361,420 2.4922 2.560 2.450 2.600 2.470 2.560 1,750,000 2.4922 1.99%
2020-10-29 0 2.510 2.480 2.530 2.470 2.540 424,000 1,067,060 2.5167 2.510 2.480 2.530 2.470 2.540 424,000 2.5167 -0.40%
2020-10-28 0 2.520 2.470 2.520 2.470 2.520 824,000 2,048,560 2.4861 2.520 2.470 2.520 2.470 2.520 824,000 2.4861 0.80%
2020-10-27 0 2.500 2.500 2.560 2.500 2.590 458,000 1,160,740 2.5344 2.500 2.500 2.560 2.500 2.590 458,000 2.5344 -1.19%
2020-10-23 0 2.530 2.490 2.540 2.410 2.650 872,000 2,164,680 2.4824 2.530 2.490 2.540 2.410 2.650 872,000 2.4824 2.02%
2020-10-22 0 2.480 2.370 2.480 2.340 2.480 1,906,000 4,586,540 2.4064 2.480 2.370 2.480 2.340 2.480 1,906,000 2.4064 3.33%
2020-10-21 0 2.400 2.400 2.450 2.340 2.400 1,098,000 2,595,100 2.3635 2.400 2.400 2.450 2.340 2.400 1,098,000 2.3635 1.69%
2020-10-20 0 2.360 2.350 2.400 2.340 2.400 922,000 2,197,180 2.3831 2.360 2.350 2.400 2.340 2.400 922,000 2.3831 -2.88%
2020-10-19 0 2.430 2.350 2.450 2.280 2.430 2,536,000 5,964,820 2.3521 2.430 2.350 2.450 2.280 2.430 2,536,000 2.3521 3.85%
2020-10-16 0 2.340 2.320 2.340 2.320 2.360 1,086,000 2,548,120 2.3463 2.340 2.320 2.340 2.320 2.360 1,086,000 2.3463 -0.85%
2020-10-15 0 2.360 2.310 2.360 2.320 2.390 1,308,000 3,098,140 2.3686 2.360 2.310 2.360 2.320 2.390 1,308,000 2.3686 -2.48%
2020-10-14 0 2.420 2.320 2.420 2.320 2.420 2,360,000 5,526,180 2.3416 2.420 2.320 2.420 2.320 2.420 2,360,000 2.3416 2.11%
2020-10-12 0 2.370 2.270 2.370 2.330 2.390 1,042,000 2,475,700 2.3759 2.370 2.270 2.370 2.330 2.390 1,042,000 2.3759 0.00%
2020-10-09 0 2.370 2.320 2.370 2.330 2.390 426,000 1,009,160 2.3689 2.370 2.320 2.370 2.330 2.390 426,000 2.3689 -0.42%
2020-10-08 0 2.380 2.260 2.390 2.340 2.390 818,000 1,947,640 2.3810 2.380 2.260 2.390 2.340 2.390 818,000 2.3810 0.00%
2020-10-07 0 2.380 2.300 2.380 2.300 2.380 1,198,000 2,834,760 2.3662 2.380 2.300 2.380 2.300 2.380 1,198,000 2.3662 0.85%
2020-10-06 0 2.360 2.330 2.360 2.320 2.390 376,000 888,840 2.3639 2.360 2.330 2.360 2.320 2.390 376,000 2.3639 -0.84%
2020-10-05 0 2.380 2.350 2.380 2.330 2.400 1,050,000 2,495,800 2.3770 2.380 2.350 2.380 2.330 2.400 1,050,000 2.3770 -0.83%
2020-09-30 0 2.400 2.320 2.400 2.310 2.400 582,000 1,377,500 2.3668 2.400 2.320 2.400 2.310 2.400 582,000 2.3668 2.56%
2020-09-29 0 2.340 2.290 2.340 2.300 2.390 836,000 1,967,480 2.3534 2.340 2.290 2.340 2.300 2.390 836,000 2.3534 0.00%
2020-09-28 0 2.340 2.330 2.340 2.320 2.400 636,000 1,508,880 2.3725 2.340 2.330 2.340 2.320 2.400 636,000 2.3725 -4.10%
2020-09-25 0 2.440 2.390 2.450 2.390 2.490 426,000 1,040,720 2.4430 2.440 2.390 2.450 2.390 2.490 426,000 2.4430 0.00%
2020-09-24 0 2.440 2.310 2.440 2.300 2.440 1,068,000 2,535,320 2.3739 2.440 2.310 2.440 2.300 2.440 1,068,000 2.3739 2.09%
2020-09-23 0 2.390 2.300 2.390 2.300 2.390 1,670,000 3,913,280 2.3433 2.390 2.300 2.390 2.300 2.390 1,670,000 2.3433 0.84%
2020-09-22 0 2.370 2.320 2.370 2.320 2.380 1,804,000 4,279,800 2.3724 2.370 2.320 2.370 2.320 2.380 1,804,000 2.3724 0.85%
2020-09-21 0 2.350 2.300 2.340 2.250 2.370 1,478,000 3,428,680 2.3198 2.350 2.300 2.340 2.250 2.370 1,478,000 2.3198 0.00%
2020-09-18 0 2.350 2.330 2.350 2.320 2.390 1,322,000 3,122,780 2.3622 2.350 2.330 2.350 2.320 2.390 1,322,000 2.3622 -1.67%
2020-09-17 0 2.390 2.320 2.390 2.330 2.420 2,230,000 5,276,520 2.3662 2.390 2.320 2.390 2.330 2.420 2,230,000 2.3662 -0.42%
2020-09-16 0 2.400 2.360 2.400 2.360 2.430 3,012,000 7,185,980 2.3858 2.400 2.360 2.400 2.360 2.430 3,012,000 2.3858 -1.64%
2020-09-15 0 2.440 2.430 2.440 2.400 2.450 4,904,000 11,893,800 2.4253 2.440 2.430 2.440 2.400 2.450 4,904,000 2.4253 -0.41%
2020-09-14 0 2.450 2.450 2.460 2.410 2.490 690,000 1,693,620 2.4545 2.450 2.450 2.460 2.410 2.490 690,000 2.4545 -1.21%
2020-09-11 0 2.480 2.420 2.480 2.370 2.500 1,720,000 4,246,980 2.4692 2.480 2.420 2.480 2.370 2.500 1,720,000 2.4692 0.40%
2020-09-10 0 2.470 2.440 2.470 2.430 2.500 1,306,000 3,238,860 2.4800 2.470 2.440 2.470 2.430 2.500 1,306,000 2.4800 0.00%
2020-09-09 0 2.470 2.400 2.470 2.370 2.470 1,510,000 3,650,940 2.4178 2.470 2.400 2.470 2.370 2.470 1,510,000 2.4178 0.00%
2020-09-08 0 2.470 2.400 2.470 2.330 2.500 1,750,000 4,213,920 2.4080 2.470 2.400 2.470 2.330 2.500 1,750,000 2.4080 0.82%
2020-09-07 0 2.450 2.420 2.450 2.410 2.530 1,566,000 3,884,500 2.4805 2.450 2.420 2.450 2.410 2.530 1,566,000 2.4805 -4.30%
2020-09-04 0 2.560 2.530 2.600 2.520 2.620 2,022,000 5,173,280 2.5585 2.560 2.530 2.600 2.520 2.620 2,022,000 2.5585 -0.78%
2020-09-03 0 2.580 2.570 2.620 2.540 2.610 2,994,000 7,684,560 2.5667 2.580 2.570 2.620 2.540 2.610 2,994,000 2.5667 1.18%
2020-09-02 0 2.550 2.530 2.550 2.530 2.580 1,434,000 3,647,920 2.5439 2.550 2.530 2.550 2.530 2.580 1,434,000 2.5439 0.39%
2020-09-01 0 2.540 2.540 2.570 2.450 2.700 4,356,000 11,063,940 2.5399 2.540 2.540 2.570 2.450 2.700 4,356,000 2.5399 1.60%
2020-08-31 0 2.500 2.490 2.500 2.420 2.500 2,494,000 6,121,220 2.4544 2.500 2.490 2.500 2.420 2.500 2,494,000 2.4544 0.40%
2020-08-28 0 2.490 2.490 2.500 2.460 2.520 1,094,000 2,712,720 2.4796 2.490 2.490 2.500 2.460 2.520 1,094,000 2.4796 -0.80%
2020-08-27 0 2.510 2.500 2.510 2.450 2.510 1,312,000 3,244,700 2.4731 2.510 2.500 2.510 2.450 2.510 1,312,000 2.4731 0.40%
2020-08-26 0 2.500 2.460 2.500 2.440 2.500 2,458,000 6,057,160 2.4643 2.500 2.460 2.500 2.440 2.500 2,458,000 2.4643 1.21%
2020-08-25 0 2.470 2.470 2.480 2.460 2.490 788,000 1,951,240 2.4762 2.470 2.470 2.480 2.460 2.490 788,000 2.4762 -2.37%
2020-08-24 0 2.530 2.460 2.530 2.480 2.530 733,700 1,835,779 2.5021 2.530 2.460 2.530 2.480 2.530 733,700 2.5021 0.80%
2020-08-21 0 2.510 2.460 2.510 2.480 2.520 992,000 2,485,980 2.5060 2.510 2.460 2.510 2.480 2.520 992,000 2.5060 -1.57%
2020-08-20 0 2.550 2.480 2.550 2.470 2.550 2,004,000 5,012,320 2.5012 2.550 2.480 2.550 2.470 2.550 2,004,000 2.5012 2.00%
2020-08-19 0 2.500 2.490 2.500 2.460 2.500 2,132,000 5,275,100 2.4742 2.500 2.490 2.500 2.460 2.500 2,132,000 2.4742 -0.79%
2020-08-18 0 2.520 2.450 2.520 2.440 2.520 1,394,000 3,447,460 2.4731 2.520 2.450 2.520 2.440 2.520 1,394,000 2.4731 0.80%
2020-08-17 0 2.500 2.480 2.520 2.490 2.540 948,000 2,386,300 2.5172 2.500 2.480 2.520 2.490 2.540 948,000 2.5172 -1.57%
2020-08-14 0 2.540 2.540 2.550 2.440 2.560 2,146,000 5,401,240 2.5169 2.540 2.540 2.550 2.440 2.560 2,146,000 2.5169 1.60%
2020-08-13 0 2.500 2.490 2.500 2.470 2.520 1,200,000 2,997,200 2.4977 2.500 2.490 2.500 2.470 2.520 1,200,000 2.4977 -2.34%
2020-08-12 0 2.560 2.540 2.560 2.480 2.560 3,606,000 9,068,280 2.5148 2.560 2.540 2.560 2.480 2.560 3,606,000 2.5148 -0.39%
2020-08-11 0 2.570 2.520 2.570 2.510 2.580 618,000 1,578,400 2.5540 2.570 2.520 2.570 2.510 2.580 618,000 2.5540 -0.77%
2020-08-10 0 2.590 2.520 2.600 2.510 2.610 1,860,000 4,788,200 2.5743 2.590 2.520 2.600 2.510 2.610 1,860,000 2.5743 1.57%
2020-08-07 0 2.550 2.490 2.550 2.440 2.560 1,924,000 4,829,700 2.5102 2.550 2.490 2.550 2.440 2.560 1,924,000 2.5102 -1.54%
2020-08-06 0 2.590 2.560 2.590 2.540 2.590 2,514,000 6,447,600 2.5647 2.590 2.560 2.590 2.540 2.590 2,514,000 2.5647 -0.38%
2020-08-05 0 2.600 2.550 2.600 2.560 2.600 5,480,000 14,106,860 2.5742 2.600 2.550 2.600 2.560 2.600 5,480,000 2.5742 0.78%
2020-08-04 0 2.580 2.580 2.590 2.530 2.580 2,098,000 5,364,560 2.5570 2.580 2.580 2.590 2.530 2.580 2,098,000 2.5570 -0.77%
2020-08-03 0 2.600 2.570 2.600 2.520 2.600 2,298,000 5,842,520 2.5424 2.600 2.570 2.600 2.520 2.600 2,298,000 2.5424 -0.76%
2020-07-31 0 2.620 2.620 2.630 2.570 2.630 1,772,000 4,587,760 2.5890 2.620 2.620 2.630 2.570 2.630 1,772,000 2.5890 0.00%
2020-07-30 0 2.620 2.570 2.620 2.580 2.620 4,018,000 10,415,080 2.5921 2.620 2.570 2.620 2.580 2.620 4,018,000 2.5921 0.77%
2020-07-29 0 2.600 2.590 2.600 2.560 2.620 2,924,000 7,563,580 2.5867 2.600 2.590 2.600 2.560 2.620 2,924,000 2.5867 -0.76%
2020-07-28 0 2.620 2.620 2.630 2.580 2.630 2,566,000 6,682,760 2.6043 2.620 2.620 2.630 2.580 2.630 2,566,000 2.6043 0.00%
2020-07-27 0 2.620 2.620 2.640 2.550 2.630 2,704,000 7,030,100 2.5999 2.620 2.620 2.640 2.550 2.630 2,704,000 2.5999 -1.13%
2020-07-24 0 2.650 2.610 2.660 2.470 2.690 2,678,000 6,829,440 2.5502 2.650 2.610 2.660 2.470 2.690 2,678,000 2.5502 1.15%
2020-07-23 0 2.620 2.570 2.620 2.580 2.640 2,078,000 5,410,240 2.6036 2.620 2.570 2.620 2.580 2.640 2,078,000 2.6036 0.00%
2020-07-22 0 2.620 2.600 2.620 2.610 2.650 1,228,000 3,233,740 2.6333 2.620 2.600 2.620 2.610 2.650 1,228,000 2.6333 0.00%
2020-07-21 0 2.620 2.610 2.620 2.620 2.650 2,580,000 6,807,720 2.6387 2.620 2.610 2.620 2.620 2.650 2,580,000 2.6387 0.77%
2020-07-20 0 2.600 2.600 2.640 2.600 2.680 1,352,000 3,547,920 2.6242 2.600 2.600 2.640 2.600 2.680 1,352,000 2.6242 -3.35%
2020-07-17 0 2.690 2.680 2.700 2.460 2.700 1,634,000 4,247,960 2.5997 2.690 2.680 2.700 2.460 2.700 1,634,000 2.5997 0.75%
2020-07-16 0 2.670 2.670 2.680 2.610 2.740 8,024,000 21,376,820 2.6641 2.670 2.670 2.680 2.610 2.740 8,024,000 2.6641 -2.55%
2020-07-15 0 2.740 2.730 2.740 2.710 2.760 3,152,000 8,633,580 2.7391 2.740 2.730 2.740 2.710 2.760 3,152,000 2.7391 -1.44%
2020-07-14 0 2.780 2.670 2.900 2.620 2.780 3,986,000 10,590,220 2.6569 2.780 2.670 2.900 2.620 2.780 3,986,000 2.6569 4.12%
2020-07-13 0 2.670 2.610 2.670 2.620 2.690 4,062,000 10,780,920 2.6541 2.670 2.610 2.670 2.620 2.690 4,062,000 2.6541 -1.48%
2020-07-10 0 2.710 2.620 2.710 2.610 2.710 2,126,000 5,641,240 2.6535 2.710 2.620 2.710 2.610 2.710 2,126,000 2.6535 0.74%
2020-07-09 0 2.690 2.640 2.690 2.630 2.690 2,824,000 7,516,320 2.6616 2.690 2.640 2.690 2.630 2.690 2,824,000 2.6616 -0.37%
2020-07-08 0 2.700 2.650 2.700 2.660 2.730 1,606,000 4,337,020 2.7005 2.700 2.650 2.700 2.660 2.730 1,606,000 2.7005 -1.46%
2020-07-07 0 2.740 2.680 2.740 2.640 2.740 1,432,000 3,867,460 2.7007 2.740 2.680 2.740 2.640 2.740 1,432,000 2.7007 0.37%
2020-07-06 0 2.730 2.720 2.730 2.640 2.770 1,512,000 4,088,820 2.7042 2.730 2.720 2.730 2.640 2.770 1,512,000 2.7042 -1.80%
2020-07-03 0 2.780 2.670 2.780 2.670 2.780 1,362,000 3,698,480 2.7155 2.780 2.670 2.780 2.670 2.780 1,362,000 2.7155 1.46%
2020-07-02 0 2.740 2.700 2.750 2.710 2.790 1,566,000 4,309,700 2.7520 2.740 2.700 2.750 2.710 2.790 1,566,000 2.7520 -1.08%
2020-06-30 0 2.770 2.720 2.770 2.720 2.770 2,840,000 7,808,500 2.7495 2.770 2.720 2.770 2.720 2.770 2,840,000 2.7495 0.00%
2020-06-29 0 2.770 2.740 2.780 2.740 2.790 954,000 2,641,320 2.7687 2.770 2.740 2.780 2.740 2.790 954,000 2.7687 -1.07%
2020-06-26 0 2.800 2.740 2.850 2.740 2.800 1,280,000 3,534,500 2.7613 2.800 2.740 2.850 2.740 2.800 1,280,000 2.7613 0.00%
2020-06-24 0 2.800 2.760 2.800 2.750 2.800 920,000 2,554,800 2.7770 2.800 2.760 2.800 2.750 2.800 920,000 2.7770 0.00%
2020-06-23 0 2.800 2.760 2.830 2.720 2.800 1,138,000 3,142,380 2.7613 2.800 2.760 2.830 2.720 2.800 1,138,000 2.7613 0.00%
2020-06-22 0 2.800 2.790 2.800 2.800 2.840 660,000 1,861,440 2.8204 2.800 2.790 2.800 2.800 2.840 660,000 2.8204 -0.36%
2020-06-19 0 2.810 2.800 2.830 2.760 2.820 1,328,000 3,700,820 2.7868 2.810 2.800 2.830 2.760 2.820 1,328,000 2.7868 0.36%
2020-06-18 0 2.800 2.760 2.800 2.770 2.800 926,000 2,577,120 2.7831 2.800 2.760 2.800 2.770 2.800 926,000 2.7831 0.00%
2020-06-17 0 2.800 2.780 2.800 2.770 2.820 700,000 1,950,380 2.7863 2.800 2.780 2.800 2.770 2.820 700,000 2.7863 0.00%
2020-06-16 0 2.800 2.760 2.800 2.760 2.830 1,782,000 4,940,340 2.7724 2.800 2.760 2.800 2.760 2.830 1,782,000 2.7724 0.00%
2020-06-15 0 2.800 2.710 2.800 2.700 2.800 2,446,000 6,694,660 2.7370 2.800 2.710 2.800 2.700 2.800 2,446,000 2.7370 1.82%
2020-06-12 0 2.750 2.740 2.770 2.740 2.840 522,000 1,454,920 2.7872 2.750 2.740 2.770 2.740 2.840 522,000 2.7872 -3.17%
2020-06-11 0 2.840 2.800 2.840 2.650 2.840 2,756,000 7,497,020 2.7203 2.840 2.800 2.840 2.650 2.840 2,756,000 2.7203 3.27%
2020-06-10 0 2.750 2.720 2.750 2.720 2.800 940,000 2,585,080 2.7501 2.750 2.720 2.750 2.720 2.800 940,000 2.7501 -1.08%
2020-06-09 0 2.780 2.780 2.790 2.710 2.850 1,344,000 3,717,840 2.7663 2.780 2.780 2.790 2.710 2.850 1,344,000 2.7663 -3.81%
2020-06-08 0 2.890 2.820 2.890 2.830 2.900 754,000 2,160,340 2.8652 2.890 2.820 2.890 2.830 2.900 754,000 2.8652 -1.70%
2020-06-05 0 2.940 2.890 2.940 2.890 3.040 1,216,000 3,621,020 2.9778 2.940 2.890 2.940 2.890 3.040 1,216,000 2.9778 -2.00%
2020-06-04 0 3.000 2.930 3.000 2.900 3.000 800,000 2,372,260 2.9653 3.000 2.930 3.000 2.900 3.000 800,000 2.9653 2.74%
2020-06-03 0 2.920 2.920 3.000 2.810 3.090 3,522,000 10,344,320 2.9371 2.920 2.920 3.000 2.810 3.090 3,522,000 2.9371 3.55%
2020-06-02 0 2.820 2.820 2.900 2.820 2.900 1,172,000 3,340,620 2.8504 2.820 2.820 2.900 2.820 2.900 1,172,000 2.8504 -2.08%
2020-06-01 0 2.880 2.860 2.890 2.850 2.910 966,000 2,791,620 2.8899 2.880 2.860 2.890 2.850 2.910 966,000 2.8899 0.00%
2020-05-29 0 2.880 2.830 2.880 2.840 2.950 1,078,000 3,125,740 2.8996 2.880 2.830 2.880 2.840 2.950 1,078,000 2.8996 1.77%
2020-05-28 0 2.830 2.810 2.830 2.750 2.870 1,396,000 3,925,700 2.8121 2.830 2.810 2.830 2.750 2.870 1,396,000 2.8121 -2.08%
2020-05-27 0 2.890 2.890 2.910 2.860 2.940 1,183,700 3,434,074 2.9011 2.890 2.890 2.910 2.860 2.940 1,183,700 2.9011 -1.37%
2020-05-26 0 2.930 2.920 2.940 2.870 3.000 2,264,000 6,663,680 2.9433 2.930 2.920 2.940 2.870 3.000 2,264,000 2.9433 -2.33%
2020-05-25 0 3.000 2.950 3.000 2.700 3.000 8,056,000 22,582,000 2.8031 3.000 2.950 3.000 2.700 3.000 8,056,000 2.8031 4.17%
2020-05-22 0 2.880 2.820 2.880 2.450 2.900 4,880,000 12,768,120 2.6164 2.880 2.820 2.880 2.450 2.900 4,880,000 2.6164 6.67%
2020-05-21 0 2.700 2.680 2.700 2.590 2.800 6,847,000 18,079,890 2.6406 2.700 2.680 2.700 2.590 2.800 6,847,000 2.6406 2.27%
2020-05-20 0 2.640 2.600 2.640 2.490 2.660 7,734,000 19,833,920 2.5645 2.640 2.600 2.640 2.490 2.660 7,734,000 2.5645 3.94%
2020-05-19 0 2.540 2.520 2.540 2.500 2.560 4,014,000 10,153,820 2.5296 2.540 2.520 2.540 2.500 2.560 4,014,000 2.5296 -0.39%
2020-05-18 0 2.550 2.540 2.590 2.550 2.680 6,350,000 16,445,800 2.5899 2.550 2.540 2.590 2.550 2.680 6,350,000 2.5899 -5.56%
2020-05-15 0 2.700 2.700 2.720 2.350 2.700 10,174,000 24,916,340 2.4490 2.700 2.700 2.720 2.350 2.700 10,174,000 2.4490 6.30%
2020-05-14 0 2.540 2.530 2.540 2.330 2.540 3,096,000 7,469,760 2.4127 2.540 2.530 2.540 2.330 2.540 3,096,000 2.4127 6.72%
2020-05-13 0 2.380 2.370 2.420 2.370 2.470 1,696,000 4,128,740 2.4344 2.380 2.370 2.420 2.370 2.470 1,696,000 2.4344 -2.06%
2020-05-12 0 2.430 2.420 2.460 2.420 2.500 1,116,000 2,751,100 2.4651 2.430 2.420 2.460 2.420 2.500 1,116,000 2.4651 -3.95%
2020-05-11 0 2.530 2.460 2.530 2.420 2.590 2,874,000 7,245,260 2.5210 2.530 2.460 2.530 2.420 2.590 2,874,000 2.5210 -2.32%
2020-05-08 0 2.590 2.590 2.600 2.190 2.600 4,528,000 10,842,500 2.3945 2.590 2.590 2.600 2.190 2.600 4,528,000 2.3945 16.67%
2020-05-07 0 2.220 2.220 2.260 1.940 2.220 2,162,000 4,450,720 2.0586 2.220 2.220 2.260 1.940 2.220 2,162,000 2.0586 13.27%
2020-05-06 0 1.960 1.930 1.960 1.930 2.050 1,928,000 3,796,220 1.9690 1.960 1.930 1.960 1.930 2.050 1,928,000 1.9690 -4.39%
2020-05-05 0 2.050 1.930 2.070 1.940 2.070 1,238,000 2,426,400 1.9599 2.050 1.930 2.070 1.940 2.070 1,238,000 1.9599 4.06%
2020-05-04 0 1.970 1.920 1.980 1.910 1.990 1,658,000 3,202,960 1.9318 1.970 1.920 1.980 1.910 1.990 1,658,000 1.9318 -1.50%
2020-04-29 0 2.000 1.970 2.010 1.980 2.050 716,000 1,436,520 2.0063 2.000 1.970 2.010 1.980 2.050 716,000 2.0063 -1.96%
2020-04-28 0 2.040 2.040 2.050 1.930 2.040 1,580,000 3,115,500 1.9718 2.040 2.040 2.050 1.930 2.040 1,580,000 1.9718 3.55%
2020-04-27 0 1.970 1.920 1.980 1.930 2.060 2,636,000 5,188,620 1.9684 1.970 1.920 1.980 1.930 2.060 2,636,000 1.9684 -2.96%
2020-04-24 0 2.030 2.020 2.030 2.020 2.090 3,238,000 6,710,240 2.0723 2.030 2.020 2.030 2.020 2.090 3,238,000 2.0723 -3.33%
2020-04-23 0 2.100 2.080 2.100 2.080 2.140 2,010,000 4,262,300 2.1205 2.100 2.080 2.100 2.080 2.140 2,010,000 2.1205 -1.87%
2020-04-22 0 2.140 2.090 2.140 2.090 2.170 1,926,000 4,113,260 2.1356 2.140 2.090 2.140 2.090 2.170 1,926,000 2.1356 -0.93%
2020-04-21 0 2.160 2.140 2.160 2.120 2.200 1,154,000 2,499,540 2.1660 2.160 2.140 2.160 2.120 2.200 1,154,000 2.1660 0.47%
2020-04-20 0 2.150 2.120 2.180 2.120 2.180 278,000 597,980 2.1510 2.150 2.120 2.180 2.120 2.180 278,000 2.1510 0.00%
2020-04-17 0 2.150 2.120 2.150 2.150 2.260 1,908,000 4,150,100 2.1751 2.150 2.120 2.150 2.150 2.260 1,908,000 2.1751 -2.27%
2020-04-16 0 2.200 2.200 2.220 2.160 2.350 8,894,000 19,610,100 2.2049 2.200 2.200 2.220 2.160 2.350 8,894,000 2.2049 -3.51%
2020-04-15 0 2.280 2.260 2.280 2.090 2.300 2,476,000 5,334,380 2.1544 2.280 2.260 2.280 2.090 2.300 2,476,000 2.1544 9.09%
2020-04-14 0 2.090 2.080 2.120 2.090 2.120 2,756,000 5,768,660 2.0931 2.090 2.080 2.120 2.090 2.120 2,756,000 2.0931 -0.48%
2020-04-09 0 2.100 2.070 2.100 2.060 2.110 1,894,000 3,941,900 2.0813 2.100 2.070 2.100 2.060 2.110 1,894,000 2.0813 1.94%
2020-04-08 0 2.060 2.060 2.100 2.050 2.110 2,756,000 5,742,820 2.0838 2.060 2.060 2.100 2.050 2.110 2,756,000 2.0838 -1.90%
2020-04-07 0 2.100 2.090 2.130 2.090 2.180 1,158,000 2,474,960 2.1373 2.100 2.090 2.130 2.090 2.180 1,158,000 2.1373 -2.78%
2020-04-06 0 2.160 2.130 2.160 2.090 2.160 1,332,000 2,815,140 2.1135 2.160 2.130 2.160 2.090 2.160 1,332,000 2.1135 1.89%
2020-04-03 0 2.120 2.080 2.140 2.050 2.160 1,922,000 4,063,640 2.1143 2.120 2.080 2.140 2.050 2.160 1,922,000 2.1143 0.95%
2020-04-02 0 2.100 2.090 2.110 2.050 2.100 2,022,000 4,207,460 2.0808 2.100 2.090 2.110 2.050 2.100 2,022,000 2.0808 1.94%
2020-04-01 0 2.060 2.060 2.070 2.030 2.100 760,000 1,561,140 2.0541 2.060 2.060 2.070 2.030 2.100 760,000 2.0541 2.49%
2020-03-31 0 2.010 2.010 2.040 2.010 2.110 1,354,000 2,804,340 2.0712 2.010 2.010 2.040 2.010 2.110 1,354,000 2.0712 -4.29%
2020-03-30 0 2.100 2.050 2.110 1.950 2.110 2,970,000 6,171,540 2.0780 2.100 2.050 2.110 1.950 2.110 2,970,000 2.0780 5.00%
2020-03-27 0 2.000 2.000 2.100 1.870 2.000 2,156,000 4,098,400 1.9009 2.000 2.000 2.100 1.870 2.000 2,156,000 1.9009 4.71%
2020-03-26 0 1.910 1.870 1.910 1.880 1.930 6,594,000 12,459,320 1.8895 1.910 1.870 1.910 1.880 1.930 6,594,000 1.8895 -1.04%
2020-03-25 0 1.930 1.920 1.930 1.750 1.930 1,694,000 3,026,760 1.7868 1.930 1.920 1.930 1.750 1.930 1,694,000 1.7868 10.29%
2020-03-24 0 1.750 1.680 1.750 1.680 1.750 1,114,000 1,896,740 1.7026 1.750 1.680 1.750 1.680 1.750 1,114,000 1.7026 3.55%
2020-03-23 0 1.690 1.690 1.710 1.690 1.750 1,842,000 3,150,840 1.7106 1.690 1.690 1.710 1.690 1.750 1,842,000 1.7106 -3.43%
2020-03-20 0 1.750 1.700 1.750 1.600 1.750 1,444,000 2,404,940 1.6655 1.750 1.700 1.750 1.600 1.750 1,444,000 1.6655 9.37%
2020-03-19 0 1.600 1.500 1.600 1.590 1.650 1,002,000 1,650,520 1.6472 1.600 1.500 1.600 1.590 1.650 1,002,000 1.6472 -3.03%
2020-03-18 0 1.650 1.620 1.650 1.600 1.790 2,878,000 4,778,480 1.6603 1.650 1.620 1.650 1.600 1.790 2,878,000 1.6603 3.12%
2020-03-17 0 1.600 1.500 1.600 1.580 1.600 1,720,000 2,751,100 1.5995 1.600 1.500 1.600 1.580 1.600 1,720,000 1.5995 -0.62%
2020-03-16 0 1.610 1.570 1.610 1.580 1.650 16,416,000 26,480,540 1.6131 1.610 1.570 1.610 1.580 1.650 16,416,000 1.6131 -1.83%
2020-03-13 0 1.640 1.500 1.640 1.550 1.650 3,838,000 6,148,440 1.6020 1.640 1.500 1.640 1.550 1.650 3,838,000 1.6020 0.00%
2020-03-12 0 1.640 1.500 1.640 1.600 1.640 4,698,000 7,518,420 1.6003 1.640 1.500 1.640 1.600 1.640 4,698,000 1.6003 0.00%
2020-03-11 0 1.640 1.500 1.660 1.640 1.660 7,254,000 11,951,300 1.6475 1.640 1.500 1.660 1.640 1.660 7,254,000 1.6475 -0.61%
2020-03-10 0 1.650 1.500 1.650 1.640 1.650 5,500,000 9,074,900 1.6500 1.650 1.500 1.650 1.640 1.650 5,500,000 1.6500 0.00%
2020-03-09 0 1.650 1.650 1.700 1.620 1.670 4,332,000 7,070,740 1.6322 1.650 1.650 1.700 1.620 1.670 4,332,000 1.6322 0.00%
2020-03-06 0 1.650 1.580 1.740 1.600 1.660 11,100,000 18,165,700 1.6365 1.650 1.580 1.740 1.600 1.660 11,100,000 1.6365 -1.79%
2020-03-05 0 1.680 1.650 1.680 1.620 1.680 4,650,000 7,661,700 1.6477 1.680 1.650 1.680 1.620 1.680 4,650,000 1.6477 -0.59%
2020-03-04 0 1.690 1.640 1.790 1.600 1.690 8,594,000 13,998,280 1.6288 1.690 1.640 1.790 1.600 1.690 8,594,000 1.6288 3.05%
2020-03-03 0 1.640 1.580 1.640 1.630 1.650 6,456,000 10,630,900 1.6467 1.640 1.580 1.640 1.630 1.650 6,456,000 1.6467 -0.61%
2020-03-02 0 1.650 1.630 1.800 1.610 1.650 6,468,000 10,569,300 1.6341 1.650 1.630 1.800 1.610 1.650 6,468,000 1.6341 1.23%
2020-02-28 0 1.630 1.610 1.680 1.590 1.640 7,556,000 12,144,240 1.6072 1.630 1.610 1.680 1.590 1.640 7,556,000 1.6072 -1.21%
2020-02-27 0 1.650 1.620 1.650 1.600 1.670 9,544,000 15,587,380 1.6332 1.650 1.620 1.650 1.600 1.670 9,544,000 1.6332 1.85%
2020-02-26 0 1.620 1.620 1.680 1.610 1.680 5,386,000 8,833,840 1.6401 1.620 1.620 1.680 1.610 1.680 5,386,000 1.6401 0.62%
2020-02-25 0 1.610 1.540 1.610 1.590 1.640 8,684,000 13,858,380 1.5959 1.610 1.540 1.610 1.590 1.640 8,684,000 1.5959 -1.23%
2020-02-24 0 1.630 1.610 1.660 1.570 1.660 5,908,000 9,546,460 1.6159 1.630 1.610 1.660 1.570 1.660 5,908,000 1.6159 -3.55%
2020-02-21 0 1.690 1.580 1.690 1.690 1.700 108,000 182,580 1.6906 1.690 1.580 1.690 1.690 1.700 108,000 1.6906 1.20%
2020-02-20 0 1.670 1.550 1.680 - - 0 0 - 1.670 1.550 1.680 - - 0 - 0.00%
2020-02-19 0 1.670 1.610 1.680 1.530 1.680 54,000 88,740 1.6433 1.670 1.610 1.680 1.530 1.680 54,000 1.6433 -0.60%
2020-02-18 0 1.680 1.630 1.680 1.610 1.680 7,510,000 12,091,800 1.6101 1.680 1.630 1.680 1.610 1.680 7,510,000 1.6101 -0.59%
2020-02-17 0 1.690 1.520 1.700 - - 12,000 20,280 1.6900 1.690 1.520 1.700 - - 12,000 1.6900 0.00%
2020-02-14 0 1.690 1.630 1.740 1.610 1.730 90,000 150,540 1.6727 1.690 1.630 1.740 1.610 1.730 90,000 1.6727 -6.11%
2020-02-13 0 1.800 1.610 1.840 1.540 1.800 148,000 243,820 1.6474 1.800 1.610 1.840 1.540 1.800 148,000 1.6474 16.50%
2020-02-12 0 1.620 1.620 1.770 1.610 1.630 22,000 35,720 1.6236 1.545 1.545 1.688 1.535 1.555 23,068 1.5485 -0.61%
2020-02-11 0 1.630 1.630 1.770 1.620 1.620 700,000 1,134,000 1.6200 1.555 1.555 1.688 1.545 1.545 733,981 1.5450 -5.78%
2020-02-10 0 1.730 1.650 1.740 1.600 1.730 30,000 49,820 1.6607 1.650 1.574 1.659 1.526 1.650 31,456 1.5838 2.37%
2020-02-07 0 1.690 1.690 1.800 - - 0 0 - 1.612 1.612 1.717 - - 0 - 1.20%
2020-02-06 0 1.670 1.660 1.750 1.670 1.800 570,000 968,560 1.6992 1.593 1.583 1.669 1.593 1.717 597,670 1.6206 -0.60%
2020-02-05 0 1.680 1.600 1.790 - - 0 0 - 1.602 1.526 1.707 - - 0 - 0.00%
2020-02-04 0 1.680 1.680 1.800 1.680 1.790 96,000 167,120 1.7408 1.602 1.602 1.717 1.602 1.707 100,660 1.6602 -6.67%
2020-02-03 0 1.800 1.700 1.800 1.700 1.800 56,000 100,200 1.7893 1.717 1.621 1.717 1.621 1.717 58,718 1.7064 6.51%
2020-01-31 0 1.690 1.640 1.690 1.600 1.700 2,826,000 4,801,640 1.6991 1.612 1.564 1.612 1.526 1.621 2,963,184 1.6204 -3.43%
2020-01-30 0 1.750 1.600 1.750 1.750 1.750 20,000 35,000 1.7500 1.669 1.526 1.669 1.669 1.669 20,971 1.6690 4.17%
2020-01-29 0 1.680 1.630 1.710 1.620 1.700 3,100,000 5,110,760 1.6486 1.602 1.555 1.631 1.545 1.621 3,250,485 1.5723 3.70%
2020-01-24 0 1.620 1.620 1.770 1.620 1.790 20,000 34,420 1.7210 1.545 1.545 1.688 1.545 1.707 20,971 1.6413 -7.43%
2020-01-23 0 1.750 1.670 1.790 1.600 1.830 7,196,000 11,726,830 1.6296 1.669 1.593 1.707 1.526 1.745 7,545,320 1.5542 0.00%
2020-01-22 0 1.750 1.750 1.820 - - 0 0 - 1.669 1.669 1.736 - - 0 - 1.16%
2020-01-21 0 1.730 1.720 1.770 1.730 1.800 166,000 294,400 1.7735 1.650 1.640 1.688 1.650 1.717 174,058 1.6914 -3.89%
2020-01-20 0 1.800 1.740 1.800 1.650 1.830 80,000 136,760 1.7095 1.717 1.659 1.717 1.574 1.745 83,883 1.6304 4.65%
2020-01-17 0 1.720 1.700 1.730 1.670 1.720 22,000 36,960 1.6800 1.640 1.621 1.650 1.593 1.640 23,068 1.6022 1.18%
2020-01-16 0 1.700 1.700 1.740 1.700 1.910 230,000 412,860 1.7950 1.621 1.621 1.659 1.621 1.822 241,165 1.7119 -8.11%
2020-01-15 0 1.850 1.820 1.900 1.820 1.850 32,000 59,040 1.8450 1.764 1.736 1.812 1.736 1.764 33,553 1.7596 -0.54%
2020-01-14 0 1.860 1.860 1.910 1.810 1.860 230,000 423,140 1.8397 1.774 1.774 1.822 1.726 1.774 241,165 1.7546 2.76%
2020-01-13 0 1.810 1.810 1.820 1.800 1.830 202,000 366,340 1.8136 1.726 1.726 1.736 1.717 1.745 211,806 1.7296 -9.50%
2020-01-10 0 2.000 1.910 2.000 1.910 2.010 222,000 435,920 1.9636 1.907 1.822 1.907 1.822 1.917 232,777 1.8727 -2.44%
2020-01-09 0 2.050 2.000 2.090 2.010 2.150 114,000 236,000 2.0702 1.955 1.907 1.993 1.917 2.050 119,534 1.9743 -4.65%
2020-01-08 0 2.150 2.100 2.200 2.150 2.230 44,000 96,960 2.2036 2.050 2.003 2.098 2.050 2.127 46,136 2.1016 -3.59%
2020-01-07 0 2.230 2.150 2.230 - - 0 0 - 2.127 2.050 2.127 - - 0 - -0.89%
2020-01-06 0 2.250 2.200 2.250 2.100 2.290 100,000 221,740 2.2174 2.146 2.098 2.146 2.003 2.184 104,854 2.1147 8.17%
2020-01-03 0 2.080 2.080 2.200 2.080 2.080 16,000 33,280 2.0800 1.984 1.984 2.098 1.984 1.984 16,777 1.9837 0.00%
2020-01-02 0 2.080 2.080 2.170 1.800 2.080 70,000 140,660 2.0094 1.984 1.984 2.070 1.717 1.984 73,398 1.9164 0.00%
2019-12-31 0 2.080 2.000 2.080 - - 0 0 - 1.984 1.907 1.984 - - 0 - -0.95%
2019-12-30 0 2.100 2.090 2.100 2.100 2.260 94,000 199,660 2.1240 2.003 1.993 2.003 2.003 2.155 98,563 2.0257 0.00%
2019-12-27 0 2.100 2.100 2.200 2.100 2.450 398,000 875,400 2.1995 2.003 2.003 2.098 2.003 2.337 417,320 2.0977 -14.29%
2019-12-24 0 2.450 2.400 2.450 2.400 2.560 262,000 651,360 2.4861 2.337 2.289 2.337 2.289 2.441 274,718 2.3710 1.24%
2019-12-23 0 2.420 2.420 2.480 2.390 3.000 1,966,000 5,086,560 2.5873 2.308 2.308 2.365 2.279 2.861 2,061,437 2.4675 3.42%
2019-12-20 0 2.340 2.310 2.340 1.450 2.390 3,024,000 6,326,300 2.0920 2.232 2.203 2.232 1.383 2.279 3,170,796 1.9952 40.12%
2019-12-19 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-11-29 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-11-28 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-11-27 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-11-26 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-11-25 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-11-22 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-11-21 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-11-20 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-11-19 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-11-18 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-11-15 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-11-14 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-11-13 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-11-12 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-11-11 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-11-08 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-11-07 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-11-06 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-11-05 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-11-04 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-11-01 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-10-31 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-10-30 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-10-29 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-10-28 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-10-10 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-09-27 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-09-25 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2019-09-20 0 1.670 1.500 1.690 1.650 1.670 12,000 20,000 1.6667 1.593 1.431 1.612 1.574 1.593 12,583 1.5895 0.00%
2019-09-19 0 1.670 1.500 1.680 1.660 1.670 10,000 16,680 1.6680 1.593 1.431 1.602 1.583 1.593 10,485 1.5908 0.60%
2019-09-18 0 1.660 1.660 1.680 1.660 1.680 62,000 103,340 1.6668 1.583 1.583 1.602 1.583 1.602 65,010 1.5896 -1.19%
2019-09-17 0 1.680 1.670 1.680 1.670 1.680 708,000 1,187,060 1.6766 1.602 1.593 1.602 1.593 1.602 742,369 1.5990 0.60%
2019-09-16 0 1.670 1.660 1.680 1.670 1.670 46,000 76,820 1.6700 1.593 1.583 1.602 1.593 1.593 48,233 1.5927 -0.60%
2019-09-13 0 1.680 1.660 1.680 1.680 1.680 100,000 168,000 1.6800 1.602 1.583 1.602 1.602 1.602 104,854 1.6022 0.60%
2019-09-12 0 1.670 1.660 1.680 1.670 1.670 2,000 3,340 1.6700 1.593 1.583 1.602 1.593 1.593 2,097 1.5927 0.00%
2019-09-11 0 1.670 1.660 1.680 1.660 1.670 302,000 502,500 1.6639 1.593 1.583 1.602 1.583 1.593 316,660 1.5869 0.00%
2019-09-10 0 1.670 1.660 1.680 1.660 1.680 16,000 26,740 1.6713 1.593 1.583 1.602 1.583 1.602 16,777 1.5939 0.60%
2019-09-09 0 1.660 1.660 1.680 1.660 1.660 94,000 156,040 1.6600 1.583 1.583 1.602 1.583 1.583 98,563 1.5831 -0.60%
2019-09-06 0 1.670 1.660 1.680 1.670 1.680 42,000 70,260 1.6729 1.593 1.583 1.602 1.593 1.602 44,039 1.5954 -0.60%
2019-09-05 0 1.680 1.660 1.680 1.660 1.680 50,000 83,300 1.6660 1.602 1.583 1.602 1.583 1.602 52,427 1.5889 1.20%
2019-09-04 0 1.660 1.660 1.680 1.660 1.670 36,000 60,040 1.6678 1.583 1.583 1.602 1.583 1.593 37,748 1.5906 0.00%
2019-09-03 0 1.660 1.660 1.670 1.660 1.670 114,000 189,340 1.6609 1.583 1.583 1.593 1.583 1.593 119,534 1.5840 0.00%
2019-09-02 0 1.660 1.660 1.670 1.660 1.670 54,000 89,980 1.6663 1.583 1.583 1.593 1.583 1.593 56,621 1.5892 -0.60%
2019-08-30 0 1.670 1.660 1.670 1.670 1.670 420,000 701,400 1.6700 1.593 1.583 1.593 1.593 1.593 440,388 1.5927 0.60%
2019-08-29 0 1.660 1.660 1.670 1.660 1.670 118,000 196,780 1.6676 1.583 1.583 1.593 1.583 1.593 123,728 1.5904 0.00%
2019-08-28 0 1.660 1.660 1.670 1.660 1.670 330,000 548,900 1.6633 1.583 1.583 1.593 1.583 1.593 346,019 1.5863 -0.60%
2019-08-27 0 1.670 1.660 1.670 1.670 1.670 130,000 217,100 1.6700 1.593 1.583 1.593 1.593 1.593 136,311 1.5927 0.60%
2019-08-26 0 1.660 1.660 1.670 1.660 1.670 212,000 352,000 1.6604 1.583 1.583 1.593 1.583 1.593 222,291 1.5835 0.00%
2019-08-23 0 1.660 1.660 1.670 1.660 1.660 76,000 126,160 1.6600 1.583 1.583 1.593 1.583 1.583 79,689 1.5831 -0.60%
2019-08-22 0 1.670 1.660 1.670 1.670 1.670 76,000 126,920 1.6700 1.593 1.583 1.593 1.593 1.593 79,689 1.5927 0.60%
2019-08-21 0 1.660 1.660 1.670 1.660 1.660 170,000 282,200 1.6600 1.583 1.583 1.593 1.583 1.583 178,252 1.5831 0.00%
2019-08-20 0 1.660 1.660 1.680 1.660 1.660 28,000 46,480 1.6600 1.583 1.583 1.602 1.583 1.583 29,359 1.5831 0.00%
2019-08-19 0 1.660 1.660 1.670 - - 0 0 - 1.583 1.583 1.593 - - 0 - 0.00%
2019-08-16 0 1.660 1.660 1.680 1.660 1.660 20,000 33,200 1.6600 1.583 1.583 1.602 1.583 1.583 20,971 1.5831 -0.60%
2019-08-15 0 1.670 1.660 1.670 1.660 1.670 4,934,000 8,213,740 1.6647 1.593 1.583 1.593 1.583 1.593 5,173,515 1.5877 0.00%
2019-08-14 0 1.670 1.670 1.680 1.670 1.670 22,000 36,740 1.6700 1.593 1.593 1.602 1.593 1.593 23,068 1.5927 0.00%
2019-08-13 0 1.670 1.670 1.680 1.670 1.680 148,000 247,700 1.6736 1.593 1.593 1.602 1.593 1.602 155,184 1.5962 0.00%
2019-08-12 0 1.670 1.670 1.680 1.670 1.670 266,000 444,220 1.6700 1.593 1.593 1.602 1.593 1.593 278,913 1.5927 -0.60%
2019-08-09 0 1.680 1.670 1.680 1.680 1.680 150,000 252,000 1.6800 1.602 1.593 1.602 1.602 1.602 157,282 1.6022 0.60%
2019-08-08 0 1.670 1.670 1.680 1.670 1.670 20,000 33,400 1.6700 1.593 1.593 1.602 1.593 1.593 20,971 1.5927 -0.60%
2019-08-07 0 1.680 1.670 1.680 1.670 1.680 440,000 737,800 1.6768 1.602 1.593 1.602 1.593 1.602 461,359 1.5992 0.60%
2019-08-06 0 1.670 1.670 1.680 1.670 1.670 572,000 955,240 1.6700 1.593 1.593 1.602 1.593 1.593 599,767 1.5927 0.00%
2019-08-05 0 1.670 1.670 1.680 1.670 1.680 688,000 1,149,060 1.6701 1.593 1.593 1.602 1.593 1.602 721,398 1.5928 -0.60%
2019-08-02 0 1.680 1.670 1.680 1.670 1.680 900,000 1,505,100 1.6723 1.602 1.593 1.602 1.593 1.602 943,689 1.5949 0.60%
2019-08-01 0 1.670 1.670 1.680 1.670 1.680 170,000 284,000 1.6706 1.593 1.593 1.602 1.593 1.602 178,252 1.5932 -0.60%
2019-07-31 0 1.680 1.670 1.680 1.670 1.680 2,020,000 3,375,640 1.6711 1.602 1.593 1.602 1.593 1.602 2,118,058 1.5937 0.60%
2019-07-30 0 1.670 1.670 1.680 1.670 1.680 94,000 157,780 1.6785 1.593 1.593 1.602 1.593 1.602 98,563 1.6008 -0.60%
2019-07-29 0 1.680 1.670 1.680 1.670 1.680 856,000 1,434,000 1.6752 1.602 1.593 1.602 1.593 1.602 897,553 1.5977 0.60%
2019-07-26 0 1.670 1.670 1.680 1.670 1.680 412,000 690,480 1.6759 1.593 1.593 1.602 1.593 1.602 432,000 1.5983 0.00%
2019-07-25 0 1.670 1.670 1.680 1.670 1.680 2,056,000 3,440,120 1.6732 1.593 1.593 1.602 1.593 1.602 2,155,806 1.5957 0.00%
2019-07-24 0 1.670 1.670 1.680 1.670 1.680 330,000 553,900 1.6785 1.593 1.593 1.602 1.593 1.602 346,019 1.6008 0.00%
2019-07-23 0 1.670 1.670 1.680 1.670 1.670 382,000 637,940 1.6700 1.593 1.593 1.602 1.593 1.593 400,544 1.5927 0.00%
2019-07-22 0 1.670 1.660 1.670 1.660 1.670 480,000 801,080 1.6689 1.593 1.583 1.593 1.583 1.593 503,301 1.5917 0.00%
2019-07-19 0 1.670 1.670 1.680 1.670 1.680 1,816,000 3,038,820 1.6734 1.593 1.593 1.602 1.593 1.602 1,904,155 1.5959 0.00%
2019-07-18 0 1.670 1.670 1.680 1.670 1.680 302,000 506,160 1.6760 1.593 1.593 1.602 1.593 1.602 316,660 1.5984 0.00%
2019-07-17 0 1.670 1.670 1.680 1.670 1.680 1,122,000 1,875,840 1.6719 1.593 1.593 1.602 1.593 1.602 1,176,466 1.5945 -0.60%
2019-07-16 0 1.680 1.670 1.680 1.660 1.680 904,000 1,510,580 1.6710 1.602 1.593 1.602 1.583 1.602 947,883 1.5936 0.60%
2019-07-15 0 1.670 1.670 1.680 1.660 1.680 2,970,000 4,959,540 1.6699 1.593 1.593 1.602 1.583 1.602 3,114,175 1.5926 0.00%
2019-07-12 0 1.670 1.660 1.680 1.660 1.700 17,528,000 29,187,580 1.6652 1.593 1.583 1.602 1.583 1.621 18,378,874 1.5881 0.00%
2019-07-11 0 1.670 1.670 1.680 1.670 1.750 12,824,000 21,648,080 1.6881 1.593 1.593 1.602 1.593 1.669 13,446,524 1.6099 23.70%
2019-07-10 1 - - - - - 0 0 - 1.288 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 1.288 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 1.288 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 1.288 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 1.288 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 1.288 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 1.288 - - - - 0 - 0.00%
2019-06-28 0 1.350 1.340 1.350 1.280 1.450 2,718,000 3,790,700 1.3947 1.288 1.278 1.288 1.221 1.383 2,849,942 1.3301 8.87%
2019-06-27 0 1.240 1.210 1.240 1.240 1.250 246,000 307,200 1.2488 1.183 1.154 1.183 1.183 1.192 257,942 1.1910 0.81%
2019-06-26 0 1.230 1.180 1.230 1.220 1.230 60,000 73,500 1.2250 1.173 1.125 1.173 1.164 1.173 62,913 1.1683 2.50%
2019-06-25 0 1.200 1.160 1.200 1.120 1.200 386,000 444,380 1.1512 1.144 1.106 1.144 1.068 1.144 404,738 1.0979 -3.23%
2019-06-24 0 1.240 1.180 1.250 - - 0 0 - 1.183 1.125 1.192 - - 0 - 0.00%
2019-06-21 0 1.240 1.200 1.240 1.230 1.240 100,000 123,960 1.2396 1.183 1.144 1.183 1.173 1.183 104,854 1.1822 5.98%
2019-06-20 0 1.170 1.130 1.250 1.170 1.250 96,000 118,980 1.2394 1.116 1.078 1.192 1.116 1.192 100,660 1.1820 -4.88%
2019-06-19 0 1.230 1.200 1.250 1.230 1.230 10,000 12,300 1.2300 1.173 1.144 1.192 1.173 1.173 10,485 1.1731 -0.81%
2019-06-18 0 1.240 1.150 1.240 1.240 1.240 10,000 12,400 1.2400 1.183 1.097 1.183 1.183 1.183 10,485 1.1826 -0.80%
2019-06-17 0 1.250 1.180 1.250 1.280 1.280 24,000 30,720 1.2800 1.192 1.125 1.192 1.221 1.221 25,165 1.2207 1.63%
2019-06-14 0 1.230 1.210 1.280 - - 0 0 - 1.173 1.154 1.221 - - 0 - 0.00%
2019-06-13 0 1.230 1.030 1.230 - - 0 0 - 1.173 0.982 1.173 - - 0 - 0.00%
2019-06-12 0 1.230 1.160 1.230 1.230 1.240 22,000 27,180 1.2355 1.173 1.106 1.173 1.173 1.183 23,068 1.1783 1.65%
2019-06-11 0 1.210 1.200 1.220 1.210 1.210 400,000 484,000 1.2100 1.154 1.144 1.164 1.154 1.154 419,417 1.1540 0.83%
2019-06-10 0 1.200 1.200 1.230 - - 0 0 - 1.144 1.144 1.173 - - 0 - 2.56%
2019-06-06 0 1.170 1.170 1.210 1.170 1.200 180,000 213,000 1.1833 1.116 1.116 1.154 1.116 1.144 188,738 1.1285 -2.50%
2019-06-05 0 1.200 1.050 1.200 1.220 1.220 2,000 2,440 1.2200 1.144 1.001 1.144 1.164 1.164 2,097 1.1635 -1.64%
2019-06-04 0 1.220 1.050 1.220 - - 0 0 - 1.164 1.001 1.164 - - 0 - 0.00%
2019-06-03 0 1.220 1.090 1.220 - - 0 0 - 1.164 1.040 1.164 - - 0 - -0.81%
2019-05-31 0 1.230 1.200 1.250 1.230 1.230 10,000 12,300 1.2300 1.173 1.144 1.192 1.173 1.173 10,485 1.1731 1.65%
2019-05-30 0 1.210 1.210 1.230 1.210 1.230 286,000 349,480 1.2220 1.154 1.154 1.173 1.154 1.173 299,883 1.1654 0.83%
2019-05-29 0 1.200 1.200 1.240 1.200 1.240 160,000 195,500 1.2219 1.144 1.144 1.183 1.144 1.183 167,767 1.1653 -0.83%
2019-05-28 0 1.210 1.170 1.220 1.200 1.210 66,000 79,800 1.2091 1.154 1.116 1.164 1.144 1.154 69,204 1.1531 5.22%
2019-05-27 0 1.150 1.090 1.210 1.150 1.170 182,000 211,740 1.1634 1.097 1.040 1.154 1.097 1.116 190,835 1.1095 0.00%
2019-05-24 0 1.150 1.130 1.180 1.150 1.180 206,000 239,640 1.1633 1.097 1.078 1.125 1.097 1.125 216,000 1.1094 -4.17%
2019-05-23 0 1.200 1.130 1.210 1.130 1.230 110,000 131,420 1.1947 1.144 1.078 1.154 1.078 1.173 115,340 1.1394 7.14%
2019-05-22 0 1.120 1.120 1.170 - - 0 0 - 1.068 1.068 1.116 - - 0 - 1.82%
2019-05-21 0 1.100 1.100 1.200 - - 0 0 - 1.049 1.049 1.144 - - 0 - 0.00%
2019-05-20 0 1.100 1.100 1.260 1.090 1.100 44,000 48,300 1.0977 1.049 1.049 1.202 1.040 1.049 46,136 1.0469 -2.65%
2019-05-17 0 1.130 1.110 1.150 - - 0 0 - 1.078 1.059 1.097 - - 0 - 0.00%
2019-05-16 0 1.130 1.110 1.140 1.130 1.140 28,000 31,720 1.1329 1.078 1.059 1.087 1.078 1.087 29,359 1.0804 1.80%
2019-05-15 0 1.110 1.110 1.170 1.100 1.110 234,000 258,400 1.1043 1.059 1.059 1.116 1.049 1.059 245,359 1.0531 -3.48%
2019-05-14 0 1.150 1.150 1.220 1.110 1.130 120,000 134,200 1.1183 1.097 1.097 1.164 1.059 1.078 125,825 1.0666 -0.86%
2019-05-10 0 1.160 1.160 1.200 1.100 1.150 542,000 605,820 1.1177 1.106 1.106 1.144 1.049 1.097 568,311 1.0660 -1.69%
2019-05-09 0 1.180 1.170 1.220 1.150 1.230 138,000 159,540 1.1561 1.125 1.116 1.164 1.097 1.173 144,699 1.1026 2.61%
2019-05-08 0 1.150 1.150 1.220 1.150 1.210 228,000 267,900 1.1750 1.097 1.097 1.164 1.097 1.154 239,068 1.1206 -4.96%
2019-05-07 0 1.210 1.210 1.230 1.200 1.230 196,000 238,720 1.2180 1.154 1.154 1.173 1.144 1.173 205,515 1.1616 0.00%
2019-05-06 0 1.210 1.200 1.220 1.180 1.240 922,000 1,113,960 1.2082 1.154 1.144 1.164 1.125 1.183 966,757 1.1523 -3.20%
2019-05-03 0 1.250 1.250 1.310 1.240 1.360 304,000 391,960 1.2893 1.192 1.192 1.249 1.183 1.297 318,757 1.2297 -8.09%
2019-05-02 0 1.360 1.330 1.360 1.360 1.370 46,000 62,600 1.3609 1.297 1.268 1.297 1.297 1.307 48,233 1.2979 2.26%
2019-04-30 0 1.330 1.320 1.330 1.300 1.360 494,000 657,820 1.3316 1.268 1.259 1.268 1.240 1.297 517,981 1.2700 0.00%
2019-04-29 0 1.330 1.330 1.340 1.230 1.350 1,610,000 2,052,040 1.2746 1.268 1.268 1.278 1.173 1.288 1,688,155 1.2156 10.83%
2019-04-26 0 1.200 1.170 1.200 1.160 1.200 826,000 980,300 1.1868 1.144 1.116 1.144 1.106 1.144 866,097 1.1319 3.45%
2019-04-25 0 1.160 1.160 1.200 1.150 1.160 36,000 41,560 1.1544 1.106 1.106 1.144 1.097 1.106 37,748 1.1010 -2.52%
2019-04-24 0 1.190 1.160 1.190 1.140 1.220 334,000 394,460 1.1810 1.135 1.106 1.135 1.087 1.164 350,214 1.1263 4.39%
2019-04-23 0 1.140 1.120 1.140 1.140 1.200 190,000 223,720 1.1775 1.087 1.068 1.087 1.087 1.144 199,223 1.1230 -1.72%
2019-04-18 0 1.160 1.120 1.160 1.110 1.160 52,000 58,820 1.1312 1.106 1.068 1.106 1.059 1.106 54,524 1.0788 -4.13%
2019-04-17 0 1.210 1.200 1.210 1.120 1.210 796,000 950,960 1.1947 1.154 1.144 1.154 1.068 1.154 834,641 1.1394 1.68%
2019-04-16 0 1.190 1.160 1.200 1.150 1.250 604,000 715,160 1.1840 1.135 1.106 1.144 1.097 1.192 633,320 1.1292 3.48%
2019-04-15 0 1.150 1.090 1.210 1.020 1.150 1,340,000 1,435,340 1.0711 1.097 1.040 1.154 0.973 1.097 1,405,049 1.0216 10.58%
2019-04-12 0 1.040 1.020 1.050 1.010 1.080 136,000 140,180 1.0307 0.992 0.973 1.001 0.963 1.030 142,602 0.9830 -3.70%
2019-04-11 0 1.080 1.020 1.140 1.080 1.080 70,000 75,600 1.0800 1.030 0.973 1.087 1.030 1.030 73,398 1.0300 0.00%
2019-04-10 0 1.080 1.080 1.100 1.050 1.080 534,000 566,800 1.0614 1.030 1.030 1.049 1.001 1.030 559,922 1.0123 -1.82%
2019-04-09 0 1.100 1.100 1.140 1.080 1.200 4,068,000 4,671,220 1.1483 1.049 1.049 1.087 1.030 1.144 4,265,476 1.0951 1.85%
2019-04-08 0 1.080 1.050 1.080 0.930 1.100 2,794,000 2,808,340 1.0051 1.030 1.001 1.030 0.887 1.049 2,929,631 0.9586 20.00%
2019-04-04 0 0.900 0.900 0.920 0.860 0.980 1,408,000 1,305,360 0.9271 0.858 0.858 0.877 0.820 0.935 1,476,350 0.8842 7.14%
2019-04-03 0 0.840 0.800 0.850 0.750 0.850 1,452,000 1,165,420 0.8026 0.801 0.763 0.811 0.715 0.811 1,522,485 0.7655 16.67%
2019-04-02 0 0.720 0.710 0.740 0.700 0.730 108,000 77,060 0.7135 0.687 0.677 0.706 0.668 0.696 113,243 0.6805 2.86%
2019-04-01 0 0.700 0.650 0.700 0.670 0.700 510,000 348,300 0.6829 0.668 0.620 0.668 0.639 0.668 534,757 0.6513 1.45%
2019-03-29 0 0.690 0.650 0.700 0.650 0.690 160,000 109,120 0.6820 0.658 0.620 0.668 0.620 0.658 167,767 0.6504 7.81%
2019-03-28 0 0.640 0.610 0.650 - - 0 0 - 0.610 0.582 0.620 - - 0 - 0.00%
2019-03-27 0 0.640 0.640 0.650 0.620 0.640 892,000 562,080 0.6301 0.610 0.610 0.620 0.591 0.610 935,301 0.6010 4.92%
2019-03-26 0 0.610 0.590 0.640 0.580 0.650 2,332,000 1,419,800 0.6088 0.582 0.563 0.610 0.553 0.620 2,445,204 0.5806 3.39%
2019-03-25 0 0.590 0.590 0.640 0.580 0.620 186,000 113,040 0.6077 0.563 0.563 0.610 0.553 0.591 195,029 0.5796 -9.23%
2019-03-22 0 0.650 0.630 0.660 - - 0 0 - 0.620 0.601 0.629 - - 0 - 0.00%
2019-03-21 0 0.650 0.640 0.680 0.640 0.660 1,000,000 640,700 0.6407 0.620 0.610 0.649 0.610 0.629 1,048,544 0.6110 -2.99%
2019-03-20 0 0.670 0.630 0.670 - - 0 0 - 0.639 0.601 0.639 - - 0 - 0.00%
2019-03-19 0 0.670 0.620 0.670 0.620 0.690 1,938,000 1,250,640 0.6453 0.639 0.591 0.639 0.591 0.658 2,032,078 0.6154 6.35%
2019-03-18 0 0.630 0.630 0.690 0.620 0.620 2,000 1,240 0.6200 0.601 0.601 0.658 0.591 0.591 2,097 0.5913 -8.70%
2019-03-15 0 0.690 0.610 0.720 0.720 0.720 100,000 72,000 0.7200 0.658 0.582 0.687 0.687 0.687 104,854 0.6867 13.11%
2019-03-14 0 0.610 0.610 0.690 - - 0 0 - 0.582 0.582 0.658 - - 0 - 0.00%
2019-03-13 0 0.610 0.610 0.630 0.600 0.670 994,000 616,920 0.6206 0.582 0.582 0.601 0.572 0.639 1,042,252 0.5919 -11.59%
2019-03-12 0 0.690 0.670 0.690 0.690 0.720 296,000 207,240 0.7001 0.658 0.639 0.658 0.658 0.687 310,369 0.6677 6.15%
2019-03-11 0 0.650 0.650 0.740 0.650 0.650 2,000 1,300 0.6500 0.620 0.620 0.706 0.620 0.620 2,097 0.6199 -10.96%
2019-03-08 0 0.730 0.680 0.730 0.670 0.730 2,826,000 2,008,660 0.7108 0.696 0.649 0.696 0.639 0.696 2,963,184 0.6779 7.35%
2019-03-07 0 0.680 0.680 0.710 0.600 0.740 6,348,000 4,294,640 0.6765 0.649 0.649 0.677 0.572 0.706 6,656,155 0.6452 13.33%
2019-03-06 0 0.600 0.600 0.690 0.590 0.590 2,000 1,180 0.5900 0.572 0.572 0.658 0.563 0.563 2,097 0.5627 -7.69%
2019-03-05 0 0.650 0.650 0.690 - - 0 0 - 0.620 0.620 0.658 - - 0 - 0.00%
2019-03-04 0 0.650 0.650 0.710 0.650 0.750 106,000 73,540 0.6938 0.620 0.620 0.677 0.620 0.715 111,146 0.6617 4.84%
2019-03-01 0 0.620 0.580 0.660 - - 0 0 - 0.591 0.553 0.629 - - 0 - 0.00%
2019-02-28 0 0.620 0.580 0.660 - - 0 0 - 0.591 0.553 0.629 - - 0 - 0.00%
2019-02-27 0 0.620 0.620 0.660 0.580 0.580 4,000 2,320 0.5800 0.591 0.591 0.629 0.553 0.553 4,194 0.5531 0.00%
2019-02-26 0 0.620 0.580 0.660 0.620 0.620 146,000 90,520 0.6200 0.591 0.553 0.629 0.591 0.591 153,087 0.5913 0.00%
2019-02-25 0 0.620 0.580 0.660 - - 0 0 - 0.591 0.553 0.629 - - 0 - 0.00%
2019-02-22 0 0.620 0.620 0.660 - - 0 0 - 0.591 0.591 0.629 - - 0 - 0.00%
2019-02-21 0 0.620 0.560 0.660 - - 0 0 - 0.591 0.534 0.629 - - 0 - 0.00%
2019-02-20 0 0.620 0.620 0.690 - - 0 0 - 0.591 0.591 0.658 - - 0 - 1.64%
2019-02-19 0 0.610 0.610 0.640 0.600 0.600 2,900,000 1,740,000 0.6000 0.582 0.582 0.610 0.572 0.572 3,040,777 0.5722 1.67%
2019-02-18 0 0.600 0.570 0.600 0.590 0.600 560,000 335,660 0.5994 0.572 0.544 0.572 0.563 0.572 587,184 0.5716 3.45%
2019-02-15 0 0.580 0.570 0.620 - - 0 0 - 0.553 0.544 0.591 - - 0 - 0.00%
2019-02-14 0 0.580 0.580 0.700 0.580 0.600 44,000 25,960 0.5900 0.553 0.553 0.668 0.553 0.572 46,136 0.5627 -4.92%
2019-02-13 0 0.610 0.610 0.700 0.600 0.600 24,000 14,400 0.6000 0.582 0.582 0.668 0.572 0.572 25,165 0.5722 1.67%
2019-02-12 0 0.600 0.570 0.680 - - 0 0 - 0.572 0.544 0.649 - - 0 - 0.00%
2019-02-11 0 0.600 0.560 0.700 - - 0 0 - 0.572 0.534 0.668 - - 0 - 0.00%
2019-02-08 0 0.600 0.560 0.700 - - 0 0 - 0.572 0.534 0.668 - - 0 - 0.00%
2019-02-04 0 0.600 0.560 0.700 - - 0 0 - 0.572 0.534 0.668 - - 0 - 0.00%
2019-02-01 0 0.600 0.570 0.700 - - 0 0 - 0.572 0.544 0.668 - - 0 - 0.00%
2019-01-31 0 0.600 0.560 0.700 - - 0 0 - 0.572 0.534 0.668 - - 0 - 0.00%
2019-01-30 0 0.600 0.560 0.700 - - 0 0 - 0.572 0.534 0.668 - - 0 - 0.00%
2019-01-29 0 0.600 0.560 0.700 - - 0 0 - 0.572 0.534 0.668 - - 0 - 0.00%
2019-01-28 0 0.600 0.560 0.700 - - 0 0 - 0.572 0.534 0.668 - - 0 - 0.00%
2019-01-25 0 0.600 0.560 0.700 - - 0 0 - 0.572 0.534 0.668 - - 0 - 0.00%
2019-01-24 0 0.600 0.600 0.690 0.560 0.600 28,000 15,840 0.5657 0.572 0.572 0.658 0.534 0.572 29,359 0.5395 1.69%
2019-01-23 0 0.590 0.590 0.640 0.580 0.590 54,000 31,400 0.5815 0.563 0.563 0.610 0.553 0.563 56,621 0.5546 -4.84%
2019-01-22 0 0.620 0.580 0.680 - - 0 0 - 0.591 0.553 0.649 - - 0 - 0.00%
2019-01-21 0 0.620 0.610 0.680 - - 0 0 - 0.591 0.582 0.649 - - 0 - 0.00%
2019-01-18 0 0.620 0.580 0.690 0.620 0.620 56,000 34,720 0.6200 0.591 0.553 0.658 0.591 0.591 58,718 0.5913 0.00%
2019-01-17 0 0.620 0.580 0.690 - - 0 0 - 0.591 0.553 0.658 - - 0 - 0.00%
2019-01-16 0 0.620 0.620 0.670 0.620 0.620 20,000 12,400 0.6200 0.591 0.591 0.639 0.591 0.591 20,971 0.5913 3.33%
2019-01-15 0 0.600 0.580 0.670 - - 0 0 - 0.572 0.553 0.639 - - 0 - 0.00%
2019-01-14 0 0.600 0.560 0.660 0.600 0.600 30,000 18,000 0.6000 0.572 0.534 0.629 0.572 0.572 31,456 0.5722 1.69%
2019-01-11 0 0.590 0.590 0.660 - - 0 0 - 0.563 0.563 0.629 - - 0 - 0.00%
2019-01-10 0 0.590 0.590 0.660 0.580 0.580 4,000 2,320 0.5800 0.563 0.563 0.629 0.553 0.553 4,194 0.5531 -1.67%
2019-01-09 0 0.600 0.580 0.660 - - 0 0 - 0.572 0.553 0.629 - - 0 - 0.00%
2019-01-08 0 0.600 0.600 0.660 0.600 0.610 24,000 14,460 0.6025 0.572 0.572 0.629 0.572 0.582 25,165 0.5746 0.00%
2019-01-07 0 0.600 0.600 0.660 0.600 0.600 24,000 14,400 0.6000 0.572 0.572 0.629 0.572 0.572 25,165 0.5722 -1.64%
2019-01-04 0 0.610 0.600 0.660 - - 0 0 - 0.582 0.572 0.629 - - 0 - 0.00%
2019-01-03 0 0.610 0.600 0.660 - - 0 0 - 0.582 0.572 0.629 - - 0 - 0.00%
2019-01-02 0 0.610 0.600 0.660 - - 0 0 - 0.582 0.572 0.629 - - 0 - 0.00%
2018-12-31 0 0.610 0.600 0.660 - - 0 0 - 0.582 0.572 0.629 - - 0 - 0.00%
2018-12-28 0 0.610 0.610 0.660 0.600 0.600 2,000 1,200 0.6000 0.582 0.582 0.629 0.572 0.572 2,097 0.5722 0.00%
2018-12-27 0 0.610 0.600 0.700 - - 0 0 - 0.582 0.572 0.668 - - 0 - 0.00%
2018-12-24 0 0.610 0.600 0.940 - - 0 0 - 0.582 0.572 0.896 - - 0 - 0.00%
2018-12-21 0 0.610 0.600 0.630 - - 0 0 - 0.582 0.572 0.601 - - 0 - 0.00%
2018-12-20 0 0.610 0.600 0.650 - - 0 0 - 0.582 0.572 0.620 - - 0 - 0.00%
2018-12-19 0 0.610 0.600 0.660 0.610 0.610 10,000 6,100 0.6100 0.582 0.572 0.629 0.582 0.582 10,485 0.5818 -1.61%
2018-12-18 0 0.620 0.600 0.660 - - 0 0 - 0.591 0.572 0.629 - - 0 - 0.00%
2018-12-17 0 0.620 0.600 0.660 - - 0 0 - 0.591 0.572 0.629 - - 0 - 0.00%
2018-12-14 0 0.620 0.610 0.660 - - 0 0 - 0.591 0.582 0.629 - - 0 - 0.00%
2018-12-13 0 0.620 0.600 0.660 - - 0 0 - 0.591 0.572 0.629 - - 0 - 0.00%
2018-12-12 0 0.620 0.620 0.750 0.610 0.610 6,000 3,660 0.6100 0.591 0.591 0.715 0.582 0.582 6,291 0.5818 1.64%
2018-12-11 0 0.610 0.600 0.750 0.610 0.610 22,000 13,420 0.6100 0.582 0.572 0.715 0.582 0.582 23,068 0.5818 -1.61%
2018-12-10 0 0.620 0.600 0.650 0.600 0.620 46,000 28,440 0.6183 0.591 0.572 0.620 0.572 0.591 48,233 0.5896 -6.06%
2018-12-07 0 0.660 0.600 0.660 - - 0 0 - 0.629 0.572 0.629 - - 0 - 0.00%
2018-12-06 0 0.660 0.600 0.660 - - 0 0 - 0.629 0.572 0.629 - - 0 - 0.00%
2018-12-05 0 0.660 0.600 0.660 - - 0 0 - 0.629 0.572 0.629 - - 0 - 0.00%
2018-12-04 0 0.660 0.600 0.660 - - 0 0 - 0.629 0.572 0.629 - - 0 - 0.00%
2018-12-03 0 0.660 0.610 0.660 0.670 0.670 36,000 24,120 0.6700 0.629 0.582 0.629 0.639 0.639 37,748 0.6390 -1.49%
2018-11-30 0 0.670 0.590 0.680 0.630 0.690 90,000 59,280 0.6587 0.639 0.563 0.649 0.601 0.658 94,369 0.6282 19.64%
2018-11-29 0 0.560 0.560 0.630 - - 0 0 - 0.534 0.534 0.601 - - 0 - 0.00%
2018-11-28 0 0.560 0.560 0.630 - - 0 0 - 0.534 0.534 0.601 - - 0 - 0.00%
2018-11-27 0 0.560 0.550 0.630 0.560 0.560 10,000 5,600 0.5600 0.534 0.525 0.601 0.534 0.534 10,485 0.5341 -1.75%
2018-11-26 0 0.570 0.560 0.630 0.570 0.580 36,000 20,580 0.5717 0.544 0.534 0.601 0.544 0.553 37,748 0.5452 -3.39%
2018-11-23 0 0.590 0.590 0.680 - - 0 0 - 0.563 0.563 0.649 - - 0 - 0.00%
2018-11-22 0 0.590 0.580 0.690 - - 0 0 - 0.563 0.553 0.658 - - 0 - 0.00%
2018-11-21 0 0.590 0.560 0.680 - - 0 0 - 0.563 0.534 0.649 - - 0 - 0.00%
2018-11-20 0 0.590 0.580 0.600 - - 0 0 - 0.563 0.553 0.572 - - 0 - 0.00%
2018-11-19 0 0.590 0.580 0.690 - - 0 0 - 0.563 0.553 0.658 - - 0 - 0.00%
2018-11-16 0 0.590 0.580 0.600 - - 0 0 - 0.563 0.553 0.572 - - 0 - 0.00%
2018-11-15 0 0.590 0.580 0.610 0.590 0.590 6,000 3,540 0.5900 0.563 0.553 0.582 0.563 0.563 6,291 0.5627 -1.67%
2018-11-14 0 0.600 0.580 0.680 - - 0 0 - 0.572 0.553 0.649 - - 0 - 0.00%
2018-11-13 0 0.600 0.580 0.690 - - 0 0 - 0.572 0.553 0.658 - - 0 - 0.00%
2018-11-12 0 0.600 0.600 0.640 0.600 0.610 82,000 49,600 0.6049 0.572 0.572 0.610 0.572 0.582 85,981 0.5769 -4.76%
2018-11-09 0 0.630 0.600 0.640 0.590 0.630 434,000 263,280 0.6066 0.601 0.572 0.610 0.563 0.601 455,068 0.5786 -1.56%
2018-11-08 0 0.640 0.620 0.690 0.640 0.640 20,000 12,800 0.6400 0.610 0.591 0.658 0.610 0.610 20,971 0.6104 0.00%
2018-11-07 0 0.640 0.600 0.680 - - 0 0 - 0.610 0.572 0.649 - - 0 - 0.00%
2018-11-06 0 0.640 0.600 0.690 - - 0 0 - 0.610 0.572 0.658 - - 0 - 0.00%
2018-11-05 0 0.640 0.620 0.650 0.640 0.640 28,000 17,920 0.6400 0.610 0.591 0.620 0.610 0.610 29,359 0.6104 -1.54%
2018-11-02 0 0.650 0.600 0.680 - - 0 0 - 0.620 0.572 0.649 - - 0 - 0.00%
2018-11-01 0 0.650 0.600 0.690 - - 0 0 - 0.620 0.572 0.658 - - 0 - 0.00%
2018-10-31 0 0.650 0.600 0.680 - - 0 0 - 0.620 0.572 0.649 - - 0 - 0.00%
2018-10-30 0 0.650 0.600 0.670 - - 0 0 - 0.620 0.572 0.639 - - 0 - 0.00%
2018-10-29 0 0.650 0.600 0.670 - - 0 0 - 0.620 0.572 0.639 - - 0 - 0.00%
2018-10-26 0 0.650 0.600 0.680 - - 0 0 - 0.620 0.572 0.649 - - 0 - 0.00%
2018-10-25 0 0.650 0.650 0.690 - - 0 0 - 0.620 0.620 0.658 - - 0 - 0.00%
2018-10-24 0 0.650 0.620 0.690 - - 0 0 - 0.620 0.591 0.658 - - 0 - 0.00%
2018-10-23 0 0.650 0.640 0.680 - - 0 0 - 0.620 0.610 0.649 - - 0 - 0.00%
2018-10-22 0 0.650 0.640 0.690 - - 0 0 - 0.620 0.610 0.658 - - 0 - 0.00%
2018-10-19 0 0.650 0.650 0.850 0.650 0.650 182,000 118,300 0.6500 0.620 0.620 0.811 0.620 0.620 190,835 0.6199 -8.45%
2018-10-18 0 0.710 0.640 0.850 - - 0 0 - 0.677 0.610 0.811 - - 0 - 0.00%
2018-10-16 0 0.710 0.660 0.730 0.710 0.710 22,000 15,620 0.7100 0.677 0.629 0.696 0.677 0.677 23,068 0.6771 -2.74%
2018-10-15 0 0.730 0.680 0.730 0.680 0.860 124,000 95,140 0.7673 0.696 0.649 0.696 0.649 0.820 130,019 0.7317 12.31%
2018-10-12 0 0.650 0.620 0.660 0.650 0.650 78,000 50,700 0.6500 0.620 0.591 0.629 0.620 0.620 81,786 0.6199 -1.52%
2018-10-11 0 0.660 0.600 0.660 - - 0 0 - 0.629 0.572 0.629 - - 0 - 0.00%
2018-10-10 0 0.660 0.640 0.750 0.640 0.660 70,000 45,220 0.6460 0.629 0.610 0.715 0.610 0.629 73,398 0.6161 1.54%
2018-10-09 0 0.650 0.640 0.740 - - 0 0 - 0.620 0.610 0.706 - - 0 - 0.00%
2018-10-08 0 0.650 0.650 0.750 - - 0 0 - 0.620 0.620 0.715 - - 0 - 0.00%
2018-10-05 0 0.650 0.650 0.700 0.640 0.710 250,000 168,380 0.6735 0.620 0.620 0.668 0.610 0.677 262,136 0.6423 -8.45%
2018-10-04 0 0.710 0.700 0.750 - - 0 0 - 0.677 0.668 0.715 - - 0 - 0.00%
2018-10-03 0 0.710 0.700 0.750 0.710 0.710 2,000 1,420 0.7100 0.677 0.668 0.715 0.677 0.677 2,097 0.6771 0.00%
2018-10-02 0 0.710 0.700 0.840 - - 0 0 - 0.677 0.668 0.801 - - 0 - 0.00%
2018-09-28 0 0.710 0.710 0.790 0.700 0.700 30,000 21,000 0.7000 0.677 0.677 0.753 0.668 0.668 31,456 0.6676 -2.74%
2018-09-27 0 0.730 0.700 0.850 - - 0 0 - 0.696 0.668 0.811 - - 0 - 0.00%
2018-09-26 0 0.730 0.720 0.780 0.720 0.750 110,000 80,140 0.7285 0.696 0.687 0.744 0.687 0.715 115,340 0.6948 -8.75%
2018-09-24 0 0.800 0.750 0.940 - - 0 0 - 0.763 0.715 0.896 - - 0 - 0.00%
2018-09-21 0 0.800 0.790 0.860 0.790 0.940 444,000 368,260 0.8294 0.763 0.753 0.820 0.753 0.896 465,553 0.7910 14.29%
2018-09-20 0 0.700 0.700 0.830 0.680 0.700 100,000 69,960 0.6996 0.668 0.668 0.792 0.649 0.668 104,854 0.6672 2.94%
2018-09-19 0 0.680 0.660 0.680 0.680 0.680 298,000 202,640 0.6800 0.649 0.629 0.649 0.649 0.649 312,466 0.6485 1.49%
2018-09-18 0 0.670 0.670 0.810 - - 0 0 - 0.639 0.639 0.773 - - 0 - 1.52%
2018-09-17 0 0.660 0.660 0.700 0.660 0.670 120,000 80,200 0.6683 0.629 0.629 0.668 0.629 0.639 125,825 0.6374 -1.49%
2018-09-14 0 0.670 0.670 0.700 0.660 0.680 180,000 120,400 0.6689 0.639 0.639 0.668 0.629 0.649 188,738 0.6379 -2.90%
2018-09-13 0 0.690 0.680 0.700 0.690 0.700 320,000 223,000 0.6969 0.658 0.649 0.668 0.658 0.668 335,534 0.6646 -1.43%
2018-09-12 0 0.700 0.680 0.730 0.700 0.700 208,000 145,600 0.7000 0.668 0.649 0.696 0.668 0.668 218,097 0.6676 0.00%
2018-09-11 0 0.700 0.680 0.740 0.700 0.720 292,000 208,240 0.7132 0.668 0.649 0.706 0.668 0.687 306,175 0.6801 1.45%
2018-09-10 0 0.690 0.690 0.720 0.680 0.690 30,000 20,500 0.6833 0.658 0.658 0.687 0.649 0.658 31,456 0.6517 4.55%
2018-09-07 0 0.660 0.660 0.700 0.660 0.710 458,000 305,200 0.6664 0.629 0.629 0.668 0.629 0.677 480,233 0.6355 -5.71%
2018-09-06 0 0.700 0.680 0.750 0.700 0.730 230,000 166,460 0.7237 0.668 0.649 0.715 0.668 0.696 241,165 0.6902 -5.41%
2018-09-05 0 0.740 0.740 0.810 - - 0 0 - 0.706 0.706 0.773 - - 0 - 1.37%
2018-09-04 0 0.730 0.730 0.750 0.730 0.730 104,000 75,920 0.7300 0.696 0.696 0.715 0.696 0.696 109,049 0.6962 0.00%
2018-09-03 0 0.730 0.680 0.750 0.680 0.730 198,000 136,280 0.6883 0.696 0.649 0.715 0.649 0.696 207,612 0.6564 4.29%
2018-08-31 0 0.700 0.700 0.750 0.700 0.700 84,000 58,800 0.7000 0.668 0.668 0.715 0.668 0.668 88,078 0.6676 -1.41%
2018-08-30 0 0.710 0.690 0.750 0.690 0.710 170,000 120,660 0.7098 0.677 0.658 0.715 0.658 0.677 178,252 0.6769 0.00%
2018-08-29 0 0.710 0.680 0.750 - - 0 0 - 0.677 0.649 0.715 - - 0 - 0.00%
2018-08-28 0 0.710 0.680 0.720 0.710 0.730 56,000 40,040 0.7150 0.677 0.649 0.687 0.677 0.696 58,718 0.6819 -4.05%
2018-08-27 0 0.740 0.680 0.750 - - 0 0 - 0.706 0.649 0.715 - - 0 - 0.00%
2018-08-24 0 0.740 0.690 0.760 - - 0 0 - 0.706 0.658 0.725 - - 0 - 0.00%
2018-08-23 0 0.740 0.690 0.750 0.740 0.750 10,000 7,460 0.7460 0.706 0.658 0.715 0.706 0.715 10,485 0.7115 0.00%
2018-08-22 0 0.740 0.680 0.750 0.740 0.750 68,000 50,980 0.7497 0.706 0.649 0.715 0.706 0.715 71,301 0.7150 -2.63%
2018-08-21 0 0.760 0.670 0.760 0.750 0.760 160,000 120,520 0.7533 0.725 0.639 0.725 0.715 0.725 167,767 0.7184 7.04%
2018-08-20 0 0.710 0.660 0.830 - - 0 0 - 0.677 0.629 0.792 - - 0 - 0.00%
2018-08-17 0 0.710 0.660 0.930 - - 0 0 - 0.677 0.629 0.887 - - 0 - 0.00%
2018-08-16 0 0.710 0.660 0.830 - - 0 0 - 0.677 0.629 0.792 - - 0 - 0.00%
2018-08-15 0 0.710 0.680 0.710 - - 0 0 - 0.677 0.649 0.677 - - 0 - 0.00%
2018-08-14 0 0.710 0.700 0.830 0.710 0.710 14,000 9,940 0.7100 0.677 0.668 0.792 0.677 0.677 14,680 0.6771 0.00%
2018-08-13 0 0.710 0.680 0.800 - - 0 0 - 0.677 0.649 0.763 - - 0 - 0.00%
2018-08-10 0 0.710 0.680 0.830 - - 0 0 - 0.677 0.649 0.792 - - 0 - 0.00%
2018-08-09 0 0.710 0.680 0.830 - - 0 0 - 0.677 0.649 0.792 - - 0 - 0.00%
2018-08-08 0 0.710 0.680 0.830 - - 0 0 - 0.677 0.649 0.792 - - 0 - 0.00%
2018-08-07 0 0.710 0.690 0.830 - - 0 0 - 0.677 0.658 0.792 - - 0 - 0.00%
2018-08-06 0 0.710 0.700 0.800 - - 0 0 - 0.677 0.668 0.763 - - 0 - 0.00%
2018-08-03 0 0.710 0.710 0.760 0.700 0.710 64,000 45,320 0.7081 0.677 0.677 0.725 0.668 0.677 67,107 0.6753 -5.33%
2018-08-02 0 0.750 0.700 0.800 - - 0 0 - 0.715 0.668 0.763 - - 0 - 0.00%
2018-08-01 0 0.750 0.750 0.800 0.750 0.800 322,000 245,000 0.7609 0.715 0.715 0.763 0.715 0.763 337,631 0.7256 -3.85%
2018-07-31 0 0.780 0.680 0.780 - - 0 0 - 0.744 0.649 0.744 - - 0 - 0.00%
2018-07-30 0 0.780 0.700 0.990 - - 0 0 - 0.744 0.668 0.944 - - 0 - 0.00%
2018-07-27 0 0.780 0.770 0.830 0.780 0.780 8,000 6,240 0.7800 0.744 0.734 0.792 0.744 0.744 8,388 0.7439 -1.27%
2018-07-26 0 0.790 0.700 0.800 0.700 0.790 304,000 227,060 0.7469 0.753 0.668 0.763 0.668 0.753 318,757 0.7123 5.33%
2018-07-25 0 0.750 0.680 0.790 - - 0 0 - 0.715 0.649 0.753 - - 0 - 0.00%
2018-07-24 0 0.750 0.750 0.820 0.750 0.750 44,000 33,000 0.7500 0.715 0.715 0.782 0.715 0.715 46,136 0.7153 0.00%
2018-07-23 0 0.750 0.740 0.810 0.750 0.780 136,000 104,480 0.7682 0.715 0.706 0.773 0.715 0.744 142,602 0.7327 0.00%
2018-07-20 0 0.750 0.670 0.850 - - 0 0 - 0.715 0.639 0.811 - - 0 - 0.00%
2018-07-19 0 0.750 0.660 0.750 0.640 0.750 110,000 78,540 0.7140 0.715 0.629 0.715 0.610 0.715 115,340 0.6809 8.70%
2018-07-18 0 0.690 0.690 0.750 0.680 0.780 60,000 41,800 0.6967 0.658 0.658 0.715 0.649 0.744 62,913 0.6644 -13.75%
2018-07-17 0 0.800 0.800 0.810 0.800 0.800 54,000 43,200 0.8000 0.763 0.763 0.773 0.763 0.763 56,621 0.7630 -1.23%
2018-07-16 0 0.810 0.680 0.950 - - 0 0 - 0.773 0.649 0.906 - - 0 - 0.00%
2018-07-13 0 0.810 0.700 0.890 0.810 0.810 12,000 9,720 0.8100 0.773 0.668 0.849 0.773 0.773 12,583 0.7725 0.00%
2018-07-12 0 0.810 0.690 0.820 0.680 0.810 176,000 122,860 0.6981 0.773 0.658 0.782 0.649 0.773 184,544 0.6658 15.71%
2018-07-11 0 0.700 0.680 0.810 0.700 0.700 30,000 21,000 0.7000 0.668 0.649 0.773 0.668 0.668 31,456 0.6676 -5.41%
2018-07-10 0 0.740 0.700 0.810 - - 0 0 - 0.706 0.668 0.773 - - 0 - 0.00%
2018-07-09 0 0.740 0.730 0.840 0.740 0.750 42,000 31,360 0.7467 0.706 0.696 0.801 0.706 0.715 44,039 0.7121 -5.13%
2018-07-06 0 0.780 0.720 0.780 0.800 0.800 10,000 8,000 0.8000 0.744 0.687 0.744 0.763 0.763 10,485 0.7630 11.43%
2018-07-05 0 0.700 0.690 0.840 0.700 0.740 258,000 185,660 0.7196 0.668 0.658 0.801 0.668 0.706 270,524 0.6863 -6.67%
2018-07-04 0 0.750 0.800 0.840 0.750 0.770 52,000 39,600 0.7615 0.715 0.763 0.801 0.715 0.734 54,524 0.7263 -6.25%
2018-07-03 0 0.800 0.750 0.850 0.800 0.800 10,000 8,000 0.8000 0.763 0.715 0.811 0.763 0.763 10,485 0.7630 0.00%
2018-06-29 0 0.800 0.750 0.850 - - 0 0 - 0.763 0.715 0.811 - - 0 - 0.00%
2018-06-28 0 0.800 0.750 0.890 0.800 0.800 20,000 16,000 0.8000 0.763 0.715 0.849 0.763 0.763 20,971 0.7630 -2.44%
2018-06-27 0 0.820 0.680 0.880 0.820 0.820 106,000 86,920 0.8200 0.782 0.649 0.839 0.782 0.782 111,146 0.7820 -3.53%
2018-06-26 0 0.850 0.800 0.850 0.840 0.850 102,000 86,580 0.8488 0.811 0.763 0.811 0.801 0.811 106,951 0.8095 -4.49%
2018-06-25 0 0.890 0.860 0.950 0.890 0.890 42,000 37,380 0.8900 0.849 0.820 0.906 0.849 0.849 44,039 0.8488 0.00%
2018-06-22 0 0.890 0.890 0.930 0.890 0.890 30,000 26,700 0.8900 0.849 0.849 0.887 0.849 0.849 31,456 0.8488 1.14%
2018-06-21 0 0.880 0.880 0.950 0.870 0.900 138,000 122,000 0.8841 0.839 0.839 0.906 0.830 0.858 144,699 0.8431 -2.22%
2018-06-20 0 0.900 0.870 0.900 0.900 0.900 50,000 45,000 0.9000 0.858 0.830 0.858 0.858 0.858 52,427 0.8583 -1.10%
2018-06-19 0 0.910 0.860 0.910 0.900 0.930 270,000 245,040 0.9076 0.868 0.820 0.868 0.858 0.887 283,107 0.8655 0.00%
2018-06-15 0 0.910 0.910 0.950 - - 0 0 - 0.868 0.868 0.906 - - 0 - 0.00%
2018-06-14 0 0.910 0.910 0.960 0.900 0.910 96,000 86,500 0.9010 0.868 0.868 0.916 0.858 0.868 100,660 0.8593 1.11%
2018-06-13 0 0.900 0.820 0.970 - - 0 0 - 0.858 0.782 0.925 - - 0 - 0.00%
2018-06-12 0 0.900 0.890 0.980 0.900 0.910 104,000 93,640 0.9004 0.858 0.849 0.935 0.858 0.868 109,049 0.8587 0.00%
2018-06-11 0 0.900 0.850 1.000 0.900 0.900 12,000 10,800 0.9000 0.858 0.811 0.954 0.858 0.858 12,583 0.8583 -8.16%
2018-06-08 0 0.980 0.960 1.020 0.960 0.980 58,000 56,640 0.9766 0.935 0.916 0.973 0.916 0.935 60,816 0.9313 0.00%
2018-06-07 0 0.980 0.960 1.020 0.980 0.980 58,000 56,840 0.9800 0.935 0.916 0.973 0.935 0.935 60,816 0.9346 2.08%
2018-06-06 0 0.960 0.960 1.030 - - 0 0 - 0.916 0.916 0.982 - - 0 - 0.00%
2018-06-05 0 0.960 0.960 1.030 - - 0 0 - 0.916 0.916 0.982 - - 0 - 0.00%
2018-06-04 0 0.960 0.960 1.030 - - 0 0 - 0.916 0.916 0.982 - - 0 - 0.00%
2018-06-01 0 0.960 0.920 1.000 0.960 0.980 88,000 84,680 0.9623 0.916 0.877 0.954 0.916 0.935 92,272 0.9177 -4.00%
2018-05-31 0 1.000 1.000 1.030 0.960 1.000 44,000 43,920 0.9982 0.954 0.954 0.982 0.916 0.954 46,136 0.9520 3.09%
2018-05-30 0 0.970 0.970 1.030 0.960 0.970 34,000 32,760 0.9635 0.925 0.925 0.982 0.916 0.925 35,650 0.9189 -2.02%
2018-05-29 0 0.990 0.990 1.030 - - 0 0 - 0.944 0.944 0.982 - - 0 - 0.00%
2018-05-28 0 0.990 0.980 1.040 - - 0 0 - 0.944 0.935 0.992 - - 0 - 0.00%
2018-05-25 0 0.990 0.980 1.040 - - 0 0 - 0.944 0.935 0.992 - - 0 - 0.00%
2018-05-24 0 0.990 0.990 1.020 - - 0 0 - 0.944 0.944 0.973 - - 0 - 0.00%
2018-05-23 0 0.990 0.990 1.020 0.980 1.000 178,000 177,420 0.9967 0.944 0.944 0.973 0.935 0.954 186,641 0.9506 -4.81%
2018-05-21 0 1.040 1.030 1.090 1.040 1.100 334,000 350,940 1.0507 0.992 0.982 1.040 0.992 1.049 350,214 1.0021 0.00%
2018-05-18 0 1.040 0.990 1.040 1.040 1.040 10,000 10,400 1.0400 0.992 0.944 0.992 0.992 0.992 10,485 0.9919 4.00%
2018-05-17 0 1.000 1.000 1.040 - - 0 0 - 0.954 0.954 0.992 - - 0 - 0.00%
2018-05-16 0 1.000 1.000 1.050 1.000 1.000 68,000 68,000 1.0000 0.954 0.954 1.001 0.954 0.954 71,301 0.9537 -3.85%
2018-05-15 0 1.040 1.000 1.050 - - 0 0 - 0.992 0.954 1.001 - - 0 - 0.00%
2018-05-14 0 1.040 1.020 1.050 1.010 1.050 52,000 54,320 1.0446 0.992 0.973 1.001 0.963 1.001 54,524 0.9963 2.97%
2018-05-11 0 1.010 1.010 1.050 1.000 1.010 50,000 50,360 1.0072 0.963 0.963 1.001 0.954 0.963 52,427 0.9606 0.00%
2018-05-10 0 1.010 1.010 1.070 1.010 1.010 10,000 10,100 1.0100 0.963 0.963 1.020 0.963 0.963 10,485 0.9632 -5.61%
2018-05-09 0 1.070 1.030 1.080 0.980 1.070 460,000 471,560 1.0251 1.020 0.982 1.030 0.935 1.020 482,330 0.9777 -3.60%
2018-05-08 0 1.110 1.040 1.110 - - 0 0 - 1.059 0.992 1.059 - - 0 - 0.00%
2018-05-07 0 1.110 1.040 1.120 - - 0 0 - 1.059 0.992 1.068 - - 0 - 0.00%
2018-05-04 0 1.110 1.040 1.120 - - 0 0 - 1.059 0.992 1.068 - - 0 - 0.00%
2018-05-03 0 1.110 1.020 1.120 1.100 1.120 98,000 108,840 1.1106 1.059 0.973 1.068 1.049 1.068 102,757 1.0592 0.91%
2018-05-02 0 1.100 1.030 1.100 1.060 1.120 70,000 76,440 1.0920 1.049 0.982 1.049 1.011 1.068 73,398 1.0414 10.00%
2018-04-30 0 1.000 1.000 1.120 - - 0 0 - 0.954 0.954 1.068 - - 0 - 2.04%
2018-04-27 0 0.980 0.960 1.120 - - 0 0 - 0.935 0.916 1.068 - - 0 - 0.00%
2018-04-26 0 0.980 0.960 1.030 0.980 0.990 48,000 47,120 0.9817 0.935 0.916 0.982 0.935 0.944 50,330 0.9362 -2.00%
2018-04-25 0 1.000 0.980 1.120 1.000 1.000 4,000 4,000 1.0000 0.954 0.935 1.068 0.954 0.954 4,194 0.9537 -0.99%
2018-04-24 0 1.010 1.010 1.110 - - 0 0 - 0.963 0.963 1.059 - - 0 - 1.00%
2018-04-23 0 1.000 0.980 1.020 1.000 1.020 46,000 46,280 1.0061 0.954 0.935 0.973 0.954 0.973 48,233 0.9595 -0.99%
2018-04-20 0 1.010 1.010 1.110 1.010 1.020 10,000 10,140 1.0140 0.963 0.963 1.059 0.963 0.973 10,485 0.9671 -1.94%
2018-04-19 0 1.030 1.020 1.050 1.030 1.030 28,000 28,840 1.0300 0.982 0.973 1.001 0.982 0.982 29,359 0.9823 -2.83%
2018-04-18 0 1.060 1.060 1.100 1.060 1.060 2,000 2,120 1.0600 1.011 1.011 1.049 1.011 1.011 2,097 1.0109 -0.93%
2018-04-17 0 1.070 1.020 1.110 - - 0 0 - 1.020 0.973 1.059 - - 0 - 0.00%
2018-04-16 0 1.070 1.020 1.110 - - 0 0 - 1.020 0.973 1.059 - - 0 - 0.00%
2018-04-13 0 1.070 1.030 1.110 - - 0 0 - 1.020 0.982 1.059 - - 0 - 0.00%
2018-04-12 0 1.070 1.050 1.110 - - 0 0 - 1.020 1.001 1.059 - - 0 - 0.00%
2018-04-11 0 1.070 1.020 1.100 1.070 1.070 42,000 44,940 1.0700 1.020 0.973 1.049 1.020 1.020 44,039 1.0205 0.94%
2018-04-10 0 1.060 1.060 1.170 - - 0 0 - 1.011 1.011 1.116 - - 0 - 0.00%
2018-04-09 0 1.060 1.050 1.060 1.060 1.060 22,000 23,320 1.0600 1.011 1.001 1.011 1.011 1.011 23,068 1.0109 0.95%
2018-04-06 0 1.050 1.020 1.200 1.050 1.050 10,000 10,500 1.0500 1.001 0.973 1.144 1.001 1.001 10,485 1.0014 0.00%
2018-04-04 0 1.050 1.050 1.190 - - 0 0 - 1.001 1.001 1.135 - - 0 - 0.00%
2018-04-03 0 1.050 1.050 1.100 - - 0 0 - 1.001 1.001 1.049 - - 0 - 0.00%
2018-03-29 0 1.050 1.050 1.100 - - 0 0 - 1.001 1.001 1.049 - - 0 - 0.00%
2018-03-28 0 1.050 1.050 1.200 - - 0 0 - 1.001 1.001 1.144 - - 0 - 0.00%
2018-03-27 0 1.050 1.050 1.110 - - 0 0 - 1.001 1.001 1.059 - - 0 - 0.00%
2018-03-26 0 1.050 1.040 1.090 1.050 1.050 36,000 37,800 1.0500 1.001 0.992 1.040 1.001 1.001 37,748 1.0014 -3.67%
2018-03-23 0 1.090 1.060 1.090 1.090 1.090 4,000 4,360 1.0900 1.040 1.011 1.040 1.040 1.040 4,194 1.0395 0.00%
2018-03-22 0 1.090 1.070 1.100 1.070 1.100 62,000 67,660 1.0913 1.040 1.020 1.049 1.020 1.049 65,010 1.0408 1.87%
2018-03-21 0 1.070 1.070 1.110 1.060 1.060 4,000 4,240 1.0600 1.020 1.020 1.059 1.011 1.011 4,194 1.0109 0.94%
2018-03-20 0 1.060 1.060 1.150 1.050 1.080 158,000 169,720 1.0742 1.011 1.011 1.097 1.001 1.030 165,670 1.0244 -1.85%
2018-03-19 0 1.080 1.080 1.180 1.080 1.100 30,000 32,840 1.0947 1.030 1.030 1.125 1.030 1.049 31,456 1.0440 -4.42%
2018-03-16 0 1.130 1.130 1.180 1.100 1.130 22,000 24,260 1.1027 1.078 1.078 1.125 1.049 1.078 23,068 1.0517 0.89%
2018-03-15 0 1.120 1.090 1.200 - - 0 0 - 1.068 1.040 1.144 - - 0 - 0.00%
2018-03-14 0 1.120 1.080 1.180 1.120 1.120 10,000 11,200 1.1200 1.068 1.030 1.125 1.068 1.068 10,485 1.0681 0.90%
2018-03-13 0 1.110 1.060 1.110 - - 0 0 - 1.059 1.011 1.059 - - 0 - 0.00%
2018-03-12 0 1.110 1.110 1.200 1.090 1.130 58,000 63,860 1.1010 1.059 1.059 1.144 1.040 1.078 60,816 1.0501 -5.93%
2018-03-09 0 1.180 1.130 1.190 - - 0 0 - 1.125 1.078 1.135 - - 0 - 0.00%
2018-03-08 0 1.180 1.130 1.220 1.180 1.180 4,000 4,720 1.1800 1.125 1.078 1.164 1.125 1.125 4,194 1.1254 5.36%
2018-03-07 0 1.120 1.120 1.160 1.120 1.130 40,000 45,120 1.1280 1.068 1.068 1.106 1.068 1.078 41,942 1.0758 -3.45%
2018-03-06 0 1.160 1.130 1.180 1.160 1.160 60,000 69,600 1.1600 1.106 1.078 1.125 1.106 1.106 62,913 1.1063 -3.33%
2018-03-05 0 1.200 1.130 1.200 - - 0 0 - 1.144 1.078 1.144 - - 0 - 0.00%
2018-03-02 0 1.200 1.200 1.250 - - 0 0 - 1.144 1.144 1.192 - - 0 - 0.00%
2018-03-01 0 1.200 1.160 1.200 1.150 1.200 144,000 170,880 1.1867 1.144 1.106 1.144 1.097 1.144 150,990 1.1317 8.11%
2018-02-28 0 1.110 1.100 1.200 1.100 1.110 50,000 55,020 1.1004 1.059 1.049 1.144 1.049 1.059 52,427 1.0495 -5.93%
2018-02-27 0 1.180 1.140 1.240 1.180 1.220 42,000 49,880 1.1876 1.125 1.087 1.183 1.125 1.164 44,039 1.1326 -1.67%
2018-02-26 0 1.200 1.160 1.220 1.090 1.300 396,000 459,720 1.1609 1.144 1.106 1.164 1.040 1.240 415,223 1.1072 10.09%
2018-02-23 0 1.090 1.030 1.100 1.090 1.090 10,000 10,900 1.0900 1.040 0.982 1.049 1.040 1.040 10,485 1.0395 0.00%
2018-02-22 0 1.090 1.040 1.090 1.090 1.090 30,000 32,700 1.0900 1.040 0.992 1.040 1.040 1.040 31,456 1.0395 0.93%
2018-02-21 0 1.080 1.050 1.100 1.080 1.080 6,000 6,480 1.0800 1.030 1.001 1.049 1.030 1.030 6,291 1.0300 1.89%
2018-02-20 0 1.060 1.060 1.100 - - 0 0 - 1.011 1.011 1.049 - - 0 - 3.92%
2018-02-15 0 1.020 1.000 1.090 - - 0 0 - 0.973 0.954 1.040 - - 0 - 0.00%
2018-02-14 0 1.020 1.020 1.100 1.020 1.020 2,000 2,040 1.0200 0.973 0.973 1.049 0.973 0.973 2,097 0.9728 0.00%
2018-02-13 0 1.020 1.000 1.050 1.020 1.020 10,000 10,200 1.0200 0.973 0.954 1.001 0.973 0.973 10,485 0.9728 0.00%
2018-02-12 0 1.020 1.020 1.070 1.010 1.010 20,000 20,200 1.0100 0.973 0.973 1.020 0.963 0.963 20,971 0.9632 0.00%
2018-02-09 0 1.020 1.020 1.100 1.000 1.020 50,000 50,340 1.0068 0.973 0.973 1.049 0.954 0.973 52,427 0.9602 -10.53%
2018-02-08 0 1.140 1.030 1.140 - - 0 0 - 1.087 0.982 1.087 - - 0 - -0.87%
2018-02-07 0 1.150 1.070 1.160 1.010 1.150 58,000 63,260 1.0907 1.097 1.020 1.106 0.963 1.097 60,816 1.0402 4.55%
2018-02-06 0 1.100 1.040 1.150 1.100 1.100 20,000 22,000 1.1000 1.049 0.992 1.097 1.049 1.049 20,971 1.0491 -5.98%
2018-02-05 0 1.170 1.110 1.170 1.150 1.170 20,000 23,200 1.1600 1.116 1.059 1.116 1.097 1.116 20,971 1.1063 0.86%
2018-02-02 0 1.160 1.120 1.160 1.120 1.160 166,000 191,040 1.1508 1.106 1.068 1.106 1.068 1.106 174,058 1.0976 5.45%
2018-02-01 0 1.100 1.100 1.150 - - 0 0 - 1.049 1.049 1.097 - - 0 - 0.00%
2018-01-31 0 1.100 1.100 1.150 - - 0 0 - 1.049 1.049 1.097 - - 0 - 0.00%
2018-01-30 0 1.100 1.100 1.150 1.090 1.100 114,000 124,780 1.0946 1.049 1.049 1.097 1.040 1.049 119,534 1.0439 0.00%
2018-01-29 0 1.100 1.100 1.150 1.100 1.100 20,000 22,000 1.1000 1.049 1.049 1.097 1.049 1.049 20,971 1.0491 -3.51%
2018-01-26 0 1.140 1.110 1.150 - - 0 0 - 1.087 1.059 1.097 - - 0 - 0.00%
2018-01-25 0 1.140 1.100 1.140 1.100 1.140 112,000 124,660 1.1130 1.087 1.049 1.087 1.049 1.087 117,437 1.0615 1.79%
2018-01-24 0 1.120 1.120 1.150 1.100 1.120 82,000 90,800 1.1073 1.068 1.068 1.097 1.049 1.068 85,981 1.0561 -3.45%
2018-01-23 0 1.160 1.120 1.160 - - 0 0 - 1.106 1.068 1.106 - - 0 - 0.00%
2018-01-22 0 1.160 1.110 1.170 1.110 1.160 48,000 53,380 1.1121 1.106 1.059 1.116 1.059 1.106 50,330 1.0606 0.00%
2018-01-19 0 1.160 1.110 1.200 1.150 1.160 116,000 133,780 1.1533 1.106 1.059 1.144 1.097 1.106 121,631 1.0999 -0.85%
2018-01-18 0 1.170 1.110 1.170 - - 0 0 - 1.116 1.059 1.116 - - 0 - 0.00%
2018-01-17 0 1.170 1.100 1.180 1.100 1.170 62,000 68,620 1.1068 1.116 1.049 1.125 1.049 1.116 65,010 1.0555 5.41%
2018-01-16 0 1.110 1.110 1.170 - - 14,000 15,820 1.1300 1.059 1.059 1.116 - - 14,680 1.0777 0.00%
2018-01-15 0 1.110 1.110 1.180 1.100 1.130 188,000 207,920 1.1060 1.059 1.059 1.125 1.049 1.078 197,126 1.0548 0.91%
2018-01-12 0 1.100 1.100 1.170 1.100 1.100 20,000 22,000 1.1000 1.049 1.049 1.116 1.049 1.049 20,971 1.0491 0.00%
2018-01-11 0 1.100 1.100 1.150 1.100 1.100 20,000 22,000 1.1000 1.049 1.049 1.097 1.049 1.049 20,971 1.0491 -4.35%
2018-01-10 0 1.150 1.070 1.200 - - 0 0 - 1.097 1.020 1.144 - - 0 - 0.00%
2018-01-09 0 1.150 1.070 1.160 1.150 1.150 4,000 4,600 1.1500 1.097 1.020 1.106 1.097 1.097 4,194 1.0968 -1.71%
2018-01-08 0 1.170 1.050 1.180 - - 0 0 - 1.116 1.001 1.125 - - 0 - 0.00%
2018-01-05 0 1.170 1.080 1.210 - - 0 0 - 1.116 1.030 1.154 - - 0 - 0.00%
2018-01-04 0 1.170 1.080 1.180 - - 0 0 - 1.116 1.030 1.125 - - 0 - 0.00%
2018-01-03 0 1.170 1.080 1.180 1.070 1.170 6,400 7,056 1.1025 1.116 1.030 1.125 1.020 1.116 6,711 1.0515 3.54%
2018-01-02 0 1.130 1.050 1.190 1.120 1.130 12,000 13,540 1.1283 1.078 1.001 1.135 1.068 1.078 12,583 1.0761 0.00%
2017-12-29 0 1.130 1.050 1.130 - - 0 0 - 1.078 1.001 1.078 - - 0 - -2.59%
2017-12-28 0 1.160 1.060 1.160 - - 0 0 - 1.106 1.011 1.106 - - 0 - -0.85%
2017-12-27 0 1.170 1.050 1.180 1.050 1.170 62,000 65,720 1.0600 1.116 1.001 1.125 1.001 1.116 65,010 1.0109 8.33%
2017-12-22 0 1.080 1.070 1.210 1.060 1.080 4,000 4,280 1.0700 1.030 1.020 1.154 1.011 1.030 4,194 1.0205 -1.82%
2017-12-21 0 1.100 1.060 1.230 1.090 1.100 12,000 13,100 1.0917 1.049 1.011 1.173 1.040 1.049 12,583 1.0411 1.85%
2017-12-20 0 1.080 1.080 1.110 1.060 1.100 24,000 26,160 1.0900 1.030 1.030 1.059 1.011 1.049 25,165 1.0395 -1.82%
2017-12-19 0 1.100 1.050 1.150 1.100 1.100 106,000 116,600 1.1000 1.049 1.001 1.097 1.049 1.049 111,146 1.0491 0.00%
2017-12-18 0 1.100 1.050 1.120 - - 0 0 - 1.049 1.001 1.068 - - 0 - 0.00%
2017-12-15 0 1.100 1.080 1.130 1.040 1.120 108,000 116,980 1.0831 1.049 1.030 1.078 0.992 1.068 113,243 1.0330 -3.51%
2017-12-14 0 1.140 1.100 1.150 - - 0 0 - 1.087 1.049 1.097 - - 0 - 0.00%
2017-12-13 0 1.140 1.100 1.150 - - 0 0 - 1.087 1.049 1.097 - - 0 - 0.00%
2017-12-12 0 1.140 1.100 1.150 1.100 1.140 26,000 29,160 1.1215 1.087 1.049 1.097 1.049 1.087 27,262 1.0696 -3.39%
2017-12-11 0 1.180 1.100 1.180 - - 0 0 - 1.125 1.049 1.125 - - 0 - -0.84%
2017-12-08 0 1.190 1.100 1.190 - - 0 0 - 1.135 1.049 1.135 - - 0 - 0.00%
2017-12-07 0 1.190 1.130 1.190 - - 0 0 - 1.135 1.078 1.135 - - 0 - 0.00%
2017-12-06 0 1.190 1.130 1.190 - - 0 0 - 1.135 1.078 1.135 - - 0 - 0.00%
2017-12-05 0 1.190 1.060 1.190 - - 0 0 - 1.135 1.011 1.135 - - 0 - 0.00%
2017-12-04 0 1.190 1.180 1.200 - - 0 0 - 1.135 1.125 1.144 - - 0 - 0.00%
2017-12-01 0 1.190 1.120 1.190 - - 0 0 - 1.135 1.068 1.135 - - 0 - -0.83%
2017-11-30 0 1.200 1.100 1.230 1.100 1.200 18,000 20,000 1.1111 1.144 1.049 1.173 1.049 1.144 18,874 1.0597 9.09%
2017-11-29 0 1.100 1.100 1.190 1.100 1.130 146,000 161,440 1.1058 1.049 1.049 1.135 1.049 1.078 153,087 1.0546 -2.65%
2017-11-28 0 1.130 1.130 1.200 1.120 1.130 20,000 22,500 1.1250 1.078 1.078 1.144 1.068 1.078 20,971 1.0729 0.00%
2017-11-27 0 1.130 1.130 1.250 1.130 1.130 10,000 11,300 1.1300 1.078 1.078 1.192 1.078 1.078 10,485 1.0777 0.00%
2017-11-24 0 1.130 1.120 1.200 - - 0 0 - 1.078 1.068 1.144 - - 0 - 0.00%
2017-11-23 0 1.130 1.120 1.200 - - 0 0 - 1.078 1.068 1.144 - - 0 - 0.00%
2017-11-22 0 1.130 1.110 1.200 - - 0 0 - 1.078 1.059 1.144 - - 0 - 0.00%
2017-11-21 0 1.130 1.110 1.200 1.100 1.150 318,000 355,280 1.1172 1.078 1.059 1.144 1.049 1.097 333,437 1.0655 -5.04%
2017-11-20 0 1.190 1.110 1.190 - - 0 0 - 1.135 1.059 1.135 - - 0 - -0.83%
2017-11-17 0 1.200 1.120 1.200 - - 0 0 - 1.144 1.068 1.144 - - 0 - -0.83%
2017-11-16 0 1.210 1.150 1.250 - - 0 0 - 1.154 1.097 1.192 - - 0 - 0.00%
2017-11-15 0 1.210 1.140 1.210 1.120 1.250 168,000 197,300 1.1744 1.154 1.087 1.154 1.068 1.192 176,155 1.1200 3.42%
2017-11-14 0 1.170 1.150 1.170 1.170 1.200 56,000 66,480 1.1871 1.116 1.097 1.116 1.116 1.144 58,718 1.1322 -3.31%
2017-11-13 0 1.210 1.210 1.230 1.210 1.240 82,000 100,640 1.2273 1.154 1.154 1.173 1.154 1.183 85,981 1.1705 0.00%
2017-11-10 0 1.210 1.210 1.240 1.210 1.260 122,000 148,740 1.2192 1.154 1.154 1.183 1.154 1.202 127,922 1.1627 -5.47%
2017-11-09 0 1.280 1.270 1.290 1.030 1.300 822,000 996,660 1.2125 1.221 1.211 1.230 0.982 1.240 861,903 1.1563 16.36%
2017-11-08 0 1.100 1.100 1.120 1.100 1.140 26,000 29,320 1.1277 1.049 1.049 1.068 1.049 1.087 27,262 1.0755 -2.65%
2017-11-07 0 1.130 1.060 1.130 1.060 1.150 46,000 49,980 1.0865 1.078 1.011 1.078 1.011 1.097 48,233 1.0362 6.60%
2017-11-06 0 1.060 1.050 1.080 - - 0 0 - 1.011 1.001 1.030 - - 0 - 0.00%
2017-11-03 0 1.060 1.060 1.100 1.060 1.060 20,000 21,200 1.0600 1.011 1.011 1.049 1.011 1.011 20,971 1.0109 -2.75%
2017-11-02 0 1.090 1.080 1.130 - - 0 0 - 1.040 1.030 1.078 - - 0 - 0.00%
2017-11-01 0 1.090 1.090 1.170 1.090 1.090 2,000 2,180 1.0900 1.040 1.040 1.116 1.040 1.040 2,097 1.0395 -0.91%
2017-10-31 0 1.100 1.100 1.160 1.080 1.100 304,000 331,800 1.0914 1.049 1.049 1.106 1.030 1.049 318,757 1.0409 -3.51%
2017-10-30 0 1.140 1.080 1.140 1.140 1.140 18,000 20,520 1.1400 1.087 1.030 1.087 1.087 1.087 18,874 1.0872 0.00%
2017-10-27 0 1.140 1.120 1.140 1.140 1.140 24,000 27,360 1.1400 1.087 1.068 1.087 1.087 1.087 25,165 1.0872 0.00%
2017-10-26 0 1.140 1.100 1.210 1.140 1.150 106,000 121,360 1.1449 1.087 1.049 1.154 1.087 1.097 111,146 1.0919 0.00%
2017-10-25 0 1.140 1.140 1.200 1.140 1.140 120,000 136,800 1.1400 1.087 1.087 1.144 1.087 1.087 125,825 1.0872 -4.20%
2017-10-24 0 1.190 1.150 1.240 1.190 1.190 10,000 11,900 1.1900 1.135 1.097 1.183 1.135 1.135 10,485 1.1349 -1.65%
2017-10-23 0 1.210 1.200 1.290 1.210 1.210 16,000 19,360 1.2100 1.154 1.144 1.230 1.154 1.154 16,777 1.1540 0.83%
2017-10-20 0 1.200 1.160 1.200 1.170 1.260 198,000 240,920 1.2168 1.144 1.106 1.144 1.116 1.202 207,612 1.1604 5.26%
2017-10-19 0 1.140 1.140 1.180 1.140 1.140 54,000 61,560 1.1400 1.087 1.087 1.125 1.087 1.087 56,621 1.0872 0.88%
2017-10-18 0 1.130 1.130 1.200 1.100 1.130 64,000 72,020 1.1253 1.078 1.078 1.144 1.049 1.078 67,107 1.0732 2.73%
2017-10-17 0 1.100 1.100 1.150 1.100 1.100 216,000 237,600 1.1000 1.049 1.049 1.097 1.049 1.049 226,485 1.0491 2.80%
2017-10-16 0 1.070 1.050 1.100 1.070 1.090 52,000 56,080 1.0785 1.020 1.001 1.049 1.020 1.040 54,524 1.0285 -2.73%
2017-10-13 0 1.100 1.080 1.100 1.070 1.100 88,000 95,720 1.0877 1.049 1.030 1.049 1.020 1.049 92,272 1.0374 0.92%
2017-10-12 0 1.090 1.090 1.150 1.090 1.090 22,000 23,980 1.0900 1.040 1.040 1.097 1.040 1.040 23,068 1.0395 -0.91%
2017-10-11 0 1.100 1.070 1.100 1.070 1.100 96,000 104,700 1.0906 1.049 1.020 1.049 1.020 1.049 100,660 1.0401 0.00%
2017-10-10 0 1.100 1.090 1.140 1.070 1.140 604,000 650,780 1.0775 1.049 1.040 1.087 1.020 1.087 633,320 1.0276 1.85%
2017-10-09 0 1.080 1.050 1.090 1.000 1.090 140,000 150,300 1.0736 1.030 1.001 1.040 0.954 1.040 146,796 1.0239 -1.82%
2017-10-06 0 1.100 1.090 1.150 1.090 1.100 38,000 41,720 1.0979 1.049 1.040 1.097 1.040 1.049 39,845 1.0471 -3.51%
2017-10-04 0 1.140 1.100 1.150 1.110 1.140 120,000 133,800 1.1150 1.087 1.049 1.097 1.059 1.087 125,825 1.0634 4.59%
2017-10-03 0 1.090 1.080 1.200 - - 0 0 - 1.040 1.030 1.144 - - 0 - 0.00%
2017-09-29 0 1.090 1.050 1.090 1.090 1.090 2,000 2,180 1.0900 1.040 1.001 1.040 1.040 1.040 2,097 1.0395 0.00%
2017-09-28 0 1.090 1.050 1.090 1.080 1.090 12,000 12,980 1.0817 1.040 1.001 1.040 1.030 1.040 12,583 1.0316 0.00%
2017-09-27 0 1.090 1.070 1.090 1.070 1.100 58,000 62,760 1.0821 1.040 1.020 1.040 1.020 1.049 60,816 1.0320 -0.91%
2017-09-26 0 1.100 1.070 1.140 1.100 1.100 90,000 99,000 1.1000 1.049 1.020 1.087 1.049 1.049 94,369 1.0491 -2.65%
2017-09-25 0 1.130 1.060 1.140 1.130 1.130 22,000 24,860 1.1300 1.078 1.011 1.087 1.078 1.078 23,068 1.0777 -1.74%
2017-09-22 0 1.150 1.090 1.200 - - 0 0 - 1.097 1.040 1.144 - - 0 - 0.00%
2017-09-21 0 1.150 1.150 1.190 1.150 1.190 76,000 88,300 1.1618 1.097 1.097 1.135 1.097 1.135 79,689 1.1081 -3.36%
2017-09-20 0 1.190 1.160 1.220 - - 0 0 - 1.135 1.106 1.164 - - 0 - 0.00%
2017-09-19 0 1.190 1.180 1.210 1.140 1.280 242,000 291,500 1.2045 1.135 1.125 1.154 1.087 1.221 253,748 1.1488 3.48%
2017-09-18 0 1.150 1.120 1.220 1.150 1.160 4,000 4,620 1.1550 1.097 1.068 1.164 1.097 1.106 4,194 1.1015 -2.54%
2017-09-15 0 1.180 1.160 1.200 1.170 1.200 176,000 208,200 1.1830 1.125 1.106 1.144 1.116 1.144 184,544 1.1282 -1.67%
2017-09-14 0 1.200 1.200 1.220 1.200 1.250 170,000 209,260 1.2309 1.144 1.144 1.164 1.144 1.192 178,252 1.1740 -4.00%
2017-09-13 0 1.250 1.200 1.250 1.250 1.250 6,000 7,500 1.2500 1.192 1.144 1.192 1.192 1.192 6,291 1.1921 0.00%
2017-09-12 0 1.250 1.190 1.250 - - 0 0 - 1.192 1.135 1.192 - - 0 - -2.34%
2017-09-11 0 1.280 1.190 1.320 1.280 1.280 2,000 2,560 1.2800 1.221 1.135 1.259 1.221 1.221 2,097 1.2207 0.00%
2017-09-08 0 1.280 1.280 1.320 1.170 1.180 62,000 72,960 1.1768 1.221 1.221 1.259 1.116 1.125 65,010 1.1223 4.07%
2017-09-07 0 1.230 1.160 1.230 1.240 1.240 24,000 29,760 1.2400 1.173 1.106 1.173 1.183 1.183 25,165 1.1826 -1.60%
2017-09-06 0 1.250 1.180 1.300 - - 0 0 - 1.192 1.125 1.240 - - 0 - 0.00%
2017-09-05 0 1.250 1.170 1.300 - - 0 0 - 1.192 1.116 1.240 - - 0 - 0.00%
2017-09-04 0 1.250 1.150 1.250 1.250 1.350 70,000 91,020 1.3003 1.192 1.097 1.192 1.192 1.288 73,398 1.2401 8.70%
2017-09-01 0 1.150 1.150 1.240 1.100 1.110 154,000 169,800 1.1026 1.097 1.097 1.183 1.049 1.059 161,476 1.0516 3.60%
2017-08-31 0 1.110 1.110 1.200 1.100 1.150 278,000 316,280 1.1377 1.059 1.059 1.144 1.049 1.097 291,495 1.0850 -2.63%
2017-08-30 0 1.140 1.140 1.170 1.090 1.150 66,000 72,460 1.0979 1.087 1.087 1.116 1.040 1.097 69,204 1.0471 5.56%
2017-08-29 0 1.080 1.080 1.100 0.910 1.080 110,000 112,200 1.0200 1.030 1.030 1.049 0.868 1.030 115,340 0.9728 1.89%
2017-08-28 0 1.060 0.980 1.060 - - 0 0 - 1.011 0.935 1.011 - - 0 - 0.00%
2017-08-25 0 1.060 1.050 1.080 1.050 1.060 10,000 10,540 1.0540 1.011 1.001 1.030 1.001 1.011 10,485 1.0052 4.95%
2017-08-24 0 1.010 1.060 1.080 1.000 1.020 94,000 94,920 1.0098 0.963 1.011 1.030 0.954 0.973 98,563 0.9630 -6.48%
2017-08-22 0 1.080 1.020 1.080 1.080 1.080 18,000 19,440 1.0800 1.030 0.973 1.030 1.030 1.030 18,874 1.0300 -0.92%
2017-08-21 0 1.090 1.090 1.140 1.060 1.060 36,000 38,160 1.0600 1.040 1.040 1.087 1.011 1.011 37,748 1.0109 1.87%
2017-08-18 0 1.070 1.040 1.080 1.070 1.070 24,000 25,680 1.0700 1.020 0.992 1.030 1.020 1.020 25,165 1.0205 -2.73%
2017-08-17 0 1.100 1.100 1.140 1.050 1.080 34,000 36,000 1.0588 1.049 1.049 1.087 1.001 1.030 35,650 1.0098 3.77%
2017-08-16 0 1.060 1.010 1.090 - - 0 0 - 1.011 0.963 1.040 - - 0 - 0.00%
2017-08-15 0 1.060 1.060 1.080 1.020 1.090 30,000 31,920 1.0640 1.011 1.011 1.030 0.973 1.040 31,456 1.0147 0.00%
2017-08-14 0 1.060 1.000 1.090 1.060 1.060 4,000 4,240 1.0600 1.011 0.954 1.040 1.011 1.011 4,194 1.0109 0.00%
2017-08-11 0 1.060 1.060 1.080 1.010 1.090 170,000 178,560 1.0504 1.011 1.011 1.030 0.963 1.040 178,252 1.0017 1.92%
2017-08-10 0 1.040 1.030 1.170 1.030 1.190 90,000 100,080 1.1120 0.992 0.982 1.116 0.982 1.135 94,369 1.0605 -12.61%
2017-08-09 0 1.190 1.290 1.320 - - 8,000 9,200 1.1500 1.135 1.230 1.259 - - 8,388 1.0968 10.19%
2017-08-08 0 1.080 1.070 1.110 1.080 1.080 30,000 32,400 1.0800 1.030 1.020 1.059 1.030 1.030 31,456 1.0300 0.00%
2017-08-07 0 1.080 1.070 1.110 1.080 1.110 32,000 35,460 1.1081 1.030 1.020 1.059 1.030 1.059 33,553 1.0568 -1.82%
2017-08-04 0 1.100 1.100 1.180 1.100 1.100 16,000 17,600 1.1000 1.049 1.049 1.125 1.049 1.049 16,777 1.0491 -3.51%
2017-08-03 0 1.140 1.140 1.250 1.120 1.140 146,000 165,120 1.1310 1.087 1.087 1.192 1.068 1.087 153,087 1.0786 0.88%
2017-08-02 0 1.130 1.130 1.170 1.100 1.150 104,000 115,540 1.1110 1.078 1.078 1.116 1.049 1.097 109,049 1.0595 -3.42%
2017-08-01 0 1.170 1.130 1.170 - - 0 0 - 1.116 1.078 1.116 - - 0 - 0.00%
2017-07-31 0 1.170 1.140 1.220 - - 0 0 - 1.116 1.087 1.164 - - 0 - 0.00%
2017-07-28 0 1.170 1.170 1.250 1.170 1.200 122,000 144,300 1.1828 1.116 1.116 1.192 1.116 1.144 127,922 1.1280 -2.50%
2017-07-27 0 1.200 1.170 1.250 - - 0 0 - 1.144 1.116 1.192 - - 0 - 0.00%
2017-07-26 0 1.200 1.170 1.220 - - 0 0 - 1.144 1.116 1.164 - - 0 - 0.00%
2017-07-25 0 1.200 1.180 1.200 1.200 1.200 40,000 48,000 1.2000 1.144 1.125 1.144 1.144 1.144 41,942 1.1444 0.00%
2017-07-24 0 1.200 1.180 1.250 1.180 1.210 278,000 333,420 1.1994 1.144 1.125 1.192 1.125 1.154 291,495 1.1438 1.69%
2017-07-21 0 1.180 1.170 1.250 1.180 1.220 70,000 82,940 1.1849 1.125 1.116 1.192 1.125 1.164 73,398 1.1300 -1.67%
2017-07-20 0 1.200 1.190 1.200 1.200 1.250 128,000 154,200 1.2047 1.144 1.135 1.144 1.144 1.192 134,214 1.1489 -4.76%
2017-07-19 0 1.260 1.260 1.330 1.250 1.370 96,000 123,120 1.2825 1.202 1.202 1.268 1.192 1.307 100,660 1.2231 2.44%
2017-07-18 0 1.230 1.110 1.350 - - 0 0 - 1.173 1.059 1.288 - - 0 - 0.00%
2017-07-17 0 1.230 1.100 1.280 - - 0 0 - 1.173 1.049 1.221 - - 0 - 0.00%
2017-07-14 0 1.230 1.190 1.250 1.150 1.230 48,000 57,340 1.1946 1.173 1.135 1.192 1.097 1.173 50,330 1.1393 -0.81%
2017-07-13 0 1.240 1.150 1.250 1.240 1.240 16,000 19,840 1.2400 1.183 1.097 1.192 1.183 1.183 16,777 1.1826 -0.80%
2017-07-12 0 1.250 1.250 1.330 1.250 1.270 320,000 400,200 1.2506 1.192 1.192 1.268 1.192 1.211 335,534 1.1927 -2.34%
2017-07-11 0 1.280 1.280 1.350 1.270 1.270 4,000 5,080 1.2700 1.221 1.221 1.288 1.211 1.211 4,194 1.2112 0.00%
2017-07-10 0 1.280 1.280 1.310 1.260 1.280 32,000 40,720 1.2725 1.221 1.221 1.249 1.202 1.221 33,553 1.2136 -3.76%
2017-07-07 0 1.330 1.300 1.330 1.290 1.360 180,000 239,620 1.3312 1.268 1.240 1.268 1.230 1.297 188,738 1.2696 6.40%
2017-07-06 0 1.250 1.160 1.280 - - 0 0 - 1.192 1.106 1.221 - - 0 - 0.00%
2017-07-05 0 1.250 1.170 1.350 - - 0 0 - 1.192 1.116 1.288 - - 0 - 0.00%
2017-07-04 0 1.250 1.240 1.280 1.220 1.310 116,000 147,500 1.2716 1.192 1.183 1.221 1.164 1.249 121,631 1.2127 -3.85%
2017-07-03 0 1.300 1.300 1.330 1.290 1.350 102,000 136,340 1.3367 1.240 1.240 1.268 1.230 1.288 106,951 1.2748 0.78%
2017-06-30 0 1.290 1.370 1.380 1.260 1.370 186,000 240,300 1.2919 1.230 1.307 1.316 1.202 1.307 195,029 1.2321 -3.01%
2017-06-29 0 1.330 1.270 1.330 1.220 1.340 126,000 165,120 1.3105 1.268 1.211 1.268 1.164 1.278 132,117 1.2498 2.31%
2017-06-28 0 1.300 1.250 1.320 1.210 1.300 106,000 134,980 1.2734 1.240 1.192 1.259 1.154 1.240 111,146 1.2144 0.00%
2017-06-27 0 1.300 1.270 1.320 1.210 1.440 1,444,000 1,914,220 1.3256 1.240 1.211 1.259 1.154 1.373 1,514,097 1.2643 7.44%
2017-06-26 0 1.210 1.160 1.400 1.150 1.230 410,000 489,060 1.1928 1.154 1.106 1.335 1.097 1.173 429,903 1.1376 -1.63%
2017-06-23 0 1.230 1.230 1.450 1.200 1.200 10,000 12,000 1.2000 1.173 1.173 1.383 1.144 1.144 10,485 1.1444 0.00%
2017-06-22 0 1.230 1.220 1.400 - - 48,000 59,520 1.2400 1.173 1.164 1.335 - - 50,330 1.1826 0.00%
2017-06-21 0 1.230 1.230 1.350 1.210 1.230 72,000 87,280 1.2122 1.173 1.173 1.288 1.154 1.173 75,495 1.1561 -1.60%
2017-06-20 0 1.250 1.250 1.440 1.250 1.260 150,000 188,060 1.2537 1.192 1.192 1.373 1.192 1.202 157,282 1.1957 -3.85%
2017-06-19 0 1.300 1.300 1.350 1.300 1.330 124,000 162,420 1.3098 1.240 1.240 1.288 1.240 1.268 130,019 1.2492 -2.26%
2017-06-16 0 1.330 1.330 1.360 1.330 1.360 64,000 86,500 1.3516 1.268 1.268 1.297 1.268 1.297 67,107 1.2890 0.00%
2017-06-15 0 1.330 1.320 1.400 1.320 1.330 8,000 10,620 1.3275 1.268 1.259 1.335 1.259 1.268 8,388 1.2660 -1.48%
2017-06-14 0 1.350 1.350 1.380 1.340 1.350 14,000 18,780 1.3414 1.288 1.288 1.316 1.278 1.288 14,680 1.2793 -2.17%
2017-06-13 0 1.380 1.340 1.420 1.320 1.400 116,000 158,380 1.3653 1.316 1.278 1.354 1.259 1.335 121,631 1.3021 2.22%
2017-06-12 0 1.350 1.350 1.400 1.310 1.310 2,000 2,620 1.3100 1.288 1.288 1.335 1.249 1.249 2,097 1.2494 1.50%
2017-06-09 0 1.330 1.330 1.350 1.320 1.350 106,000 140,260 1.3232 1.268 1.268 1.288 1.259 1.288 111,146 1.2619 -3.62%
2017-06-08 0 1.380 1.320 1.380 1.340 1.380 32,000 43,500 1.3594 1.316 1.259 1.316 1.278 1.316 33,553 1.2964 -0.72%
2017-06-07 0 1.390 1.390 1.450 1.350 1.410 56,000 77,040 1.3757 1.326 1.326 1.383 1.288 1.345 58,718 1.3120 -6.71%
2017-06-06 0 1.490 1.380 1.490 - - 0 0 - 1.421 1.316 1.421 - - 0 - 0.00%
2017-06-05 0 1.490 1.410 1.490 - - 0 0 - 1.421 1.345 1.421 - - 0 - -0.67%
2017-06-02 0 1.500 1.450 1.510 1.450 1.500 120,000 174,900 1.4575 1.431 1.383 1.440 1.383 1.431 125,825 1.3900 -2.60%
2017-06-01 0 1.540 1.470 1.550 1.300 1.560 730,000 1,051,560 1.4405 1.469 1.402 1.478 1.240 1.488 765,437 1.3738 0.00%
2017-05-31 0 1.540 1.530 1.540 1.430 1.550 48,000 71,760 1.4950 1.469 1.459 1.469 1.364 1.478 50,330 1.4258 3.36%
2017-05-29 0 1.490 1.490 1.500 1.440 1.490 26,000 38,080 1.4646 1.421 1.421 1.431 1.373 1.421 27,262 1.3968 2.76%
2017-05-26 0 1.450 1.450 1.510 1.400 1.540 650,000 942,700 1.4503 1.383 1.383 1.440 1.335 1.469 681,553 1.3832 -5.84%
2017-05-25 0 1.540 1.540 1.590 1.500 1.600 882,000 1,358,800 1.5406 1.469 1.469 1.516 1.431 1.526 924,816 1.4693 -4.94%
2017-05-24 0 1.620 1.620 1.640 1.500 1.710 2,234,000 3,648,420 1.6331 1.545 1.545 1.564 1.431 1.631 2,342,447 1.5575 -2.99%
2017-05-23 0 1.670 1.670 1.680 1.210 1.690 5,584,000 8,753,120 1.5675 1.593 1.593 1.602 1.154 1.612 5,855,068 1.4950 39.17%
2017-05-22 0 1.200 1.170 1.240 1.170 1.250 196,000 240,940 1.2293 1.144 1.116 1.183 1.116 1.192 205,515 1.1724 -4.76%
2017-05-19 0 1.260 1.240 1.260 1.200 1.260 194,000 241,120 1.2429 1.202 1.183 1.202 1.144 1.202 203,417 1.1853 5.00%
2017-05-18 0 1.200 1.200 1.240 1.190 1.270 320,000 397,380 1.2418 1.144 1.144 1.183 1.135 1.211 335,534 1.1843 -5.51%
2017-05-17 0 1.270 1.270 1.280 1.050 1.290 2,090,000 2,545,260 1.2178 1.211 1.211 1.221 1.001 1.230 2,191,456 1.1614 22.12%
2017-05-16 0 1.040 1.040 1.090 0.970 1.140 990,000 1,043,840 1.0544 0.992 0.992 1.040 0.925 1.087 1,038,058 1.0056 7.22%
2017-05-15 0 0.970 0.950 0.970 0.940 0.980 38,000 35,800 0.9421 0.925 0.906 0.925 0.896 0.935 39,845 0.8985 -1.02%
2017-05-12 0 0.980 0.940 0.980 0.940 0.990 504,000 479,800 0.9520 0.935 0.896 0.935 0.896 0.944 528,466 0.9079 -1.01%
2017-05-11 0 0.990 0.950 0.990 0.940 0.990 862,000 834,800 0.9684 0.944 0.906 0.944 0.896 0.944 903,845 0.9236 -1.00%
2017-05-10 0 1.000 0.990 1.000 0.990 1.090 880,000 897,580 1.0200 0.954 0.944 0.954 0.944 1.040 922,718 0.9728 -6.54%
2017-05-09 0 1.070 1.040 1.070 0.990 1.100 1,632,000 1,674,420 1.0260 1.020 0.992 1.020 0.944 1.049 1,711,223 0.9785 -3.60%
2017-05-08 0 1.110 1.100 1.110 1.100 1.120 44,000 49,080 1.1155 1.059 1.049 1.059 1.049 1.068 46,136 1.0638 0.00%
2017-05-05 0 1.110 1.090 1.120 1.090 1.120 108,000 118,020 1.0928 1.059 1.040 1.068 1.040 1.068 113,243 1.0422 -0.89%
2017-05-04 0 1.120 1.100 1.140 1.110 1.190 312,000 352,640 1.1303 1.068 1.049 1.087 1.059 1.135 327,146 1.0779 -0.88%
2017-05-02 0 1.130 1.100 1.140 1.100 1.150 96,000 106,880 1.1133 1.078 1.049 1.087 1.049 1.097 100,660 1.0618 -2.59%
2017-04-28 0 1.160 1.130 1.160 1.130 1.210 258,000 295,400 1.1450 1.106 1.078 1.106 1.078 1.154 270,524 1.0920 -3.33%
2017-04-27 0 1.200 1.150 1.200 1.150 1.270 388,000 452,960 1.1674 1.144 1.097 1.144 1.097 1.211 406,835 1.1134 0.00%
2017-04-26 0 1.200 1.170 1.200 1.150 1.210 248,000 290,900 1.1730 1.144 1.116 1.144 1.097 1.154 260,039 1.1187 -2.44%
2017-04-25 0 1.230 1.200 1.230 1.190 1.250 324,000 394,740 1.2183 1.173 1.144 1.173 1.135 1.192 339,728 1.1619 -3.91%
2017-04-24 0 1.280 1.260 1.280 1.270 1.280 216,000 275,780 1.2768 1.221 1.202 1.221 1.211 1.221 226,485 1.2177 -3.76%
2017-04-21 0 1.330 1.280 1.330 1.280 1.340 652,000 855,420 1.3120 1.268 1.221 1.268 1.221 1.278 683,650 1.2513 -0.75%
2017-04-20 0 1.340 1.320 1.340 1.280 1.450 648,000 851,800 1.3145 1.278 1.259 1.278 1.221 1.383 679,456 1.2536 -2.90%
2017-04-19 0 1.380 1.360 1.380 1.290 1.420 734,000 997,760 1.3593 1.316 1.297 1.316 1.230 1.354 769,631 1.2964 -5.48%
2017-04-18 0 1.460 1.450 1.580 1.460 1.460 10,000 14,600 1.4600 1.392 1.383 1.507 1.392 1.392 10,485 1.3924 0.00%
2017-04-13 0 1.460 1.430 1.500 - - 0 0 - 1.392 1.364 1.431 - - 0 - 0.00%
2017-04-12 0 1.460 1.420 1.500 - - 0 0 - 1.392 1.354 1.431 - - 0 - 0.00%
2017-04-11 0 1.460 1.440 1.500 1.440 1.460 176,000 255,200 1.4500 1.392 1.373 1.431 1.373 1.392 184,544 1.3829 0.00%
2017-04-10 0 1.460 1.460 1.500 1.460 1.470 106,000 155,260 1.4647 1.392 1.392 1.431 1.392 1.402 111,146 1.3969 -1.35%
2017-04-07 0 1.480 1.480 1.500 1.460 1.480 110,000 161,280 1.4662 1.411 1.411 1.431 1.392 1.411 115,340 1.3983 0.00%
2017-04-06 0 1.480 1.460 1.550 1.480 1.500 64,000 94,920 1.4831 1.411 1.392 1.478 1.411 1.431 67,107 1.4145 -1.33%
2017-04-05 0 1.500 1.480 1.500 1.500 1.500 6,000 9,000 1.5000 1.431 1.411 1.431 1.431 1.431 6,291 1.4306 0.67%
2017-04-03 0 1.490 1.490 1.640 - - 0 0 - 1.421 1.421 1.564 - - 0 - 0.00%
2017-03-31 0 1.490 1.490 1.590 1.480 1.510 40,000 59,460 1.4865 1.421 1.421 1.516 1.411 1.440 41,942 1.4177 0.68%
2017-03-30 0 1.480 1.460 1.510 1.480 1.530 278,000 415,940 1.4962 1.411 1.392 1.440 1.411 1.459 291,495 1.4269 -3.90%
2017-03-29 0 1.540 1.540 1.580 1.540 1.550 8,000 12,380 1.5475 1.469 1.469 1.507 1.469 1.478 8,388 1.4759 -2.53%
2017-03-28 0 1.580 1.570 1.590 1.570 1.690 178,000 284,220 1.5967 1.507 1.497 1.516 1.497 1.612 186,641 1.5228 0.00%
2017-03-27 0 1.580 1.540 1.580 1.500 1.600 76,000 116,160 1.5284 1.507 1.469 1.507 1.431 1.526 79,689 1.4577 2.60%
2017-03-24 0 1.540 1.540 1.640 1.520 1.560 304,000 465,980 1.5328 1.469 1.469 1.564 1.450 1.488 318,757 1.4619 -1.28%
2017-03-23 0 1.560 1.550 1.580 1.550 1.570 72,000 112,120 1.5572 1.488 1.478 1.507 1.478 1.497 75,495 1.4851 -1.27%
2017-03-22 0 1.580 1.580 1.600 1.550 1.580 86,000 134,540 1.5644 1.507 1.507 1.526 1.478 1.507 90,175 1.4920 0.00%
2017-03-21 0 1.580 1.570 1.610 1.580 1.650 168,000 269,240 1.6026 1.507 1.497 1.535 1.507 1.574 176,155 1.5284 -4.24%
2017-03-20 0 1.650 1.650 1.660 1.570 1.820 150,000 250,020 1.6668 1.574 1.574 1.583 1.497 1.736 157,282 1.5896 3.77%
2017-03-17 0 1.590 1.590 1.620 1.580 1.610 64,000 101,360 1.5838 1.516 1.516 1.545 1.507 1.535 67,107 1.5104 0.63%
2017-03-16 0 1.580 1.570 1.600 1.580 1.580 72,000 113,760 1.5800 1.507 1.497 1.526 1.507 1.507 75,495 1.5069 -1.25%
2017-03-15 0 1.600 1.580 1.620 1.580 1.600 54,000 85,860 1.5900 1.526 1.507 1.545 1.507 1.526 56,621 1.5164 -1.84%
2017-03-14 0 1.630 1.580 1.630 1.580 1.630 254,000 405,540 1.5966 1.555 1.507 1.555 1.507 1.555 266,330 1.5227 0.62%
2017-03-13 0 1.620 1.610 1.650 1.610 1.640 172,000 279,920 1.6274 1.545 1.535 1.574 1.535 1.564 180,350 1.5521 -1.82%
2017-03-10 0 1.650 1.650 1.690 1.650 1.660 74,000 122,800 1.6595 1.574 1.574 1.612 1.574 1.583 77,592 1.5826 -2.37%
2017-03-09 0 1.690 1.650 1.690 1.650 1.690 130,000 218,500 1.6808 1.612 1.574 1.612 1.574 1.612 136,311 1.6030 2.42%
2017-03-08 0 1.650 1.650 1.680 1.640 1.690 142,000 237,260 1.6708 1.574 1.574 1.602 1.564 1.612 148,893 1.5935 -1.20%
2017-03-07 0 1.670 1.650 1.670 1.620 1.670 176,000 290,080 1.6482 1.593 1.574 1.593 1.545 1.593 184,544 1.5719 1.21%
2017-03-06 0 1.650 1.650 1.670 1.610 1.680 504,000 825,260 1.6374 1.574 1.574 1.593 1.535 1.602 528,466 1.5616 0.00%
2017-03-03 0 1.650 1.600 1.650 1.590 1.660 336,000 542,060 1.6133 1.574 1.526 1.574 1.516 1.583 352,311 1.5386 2.48%
2017-03-02 0 1.610 1.610 1.640 1.600 1.700 768,000 1,248,020 1.6250 1.535 1.535 1.564 1.526 1.621 805,282 1.5498 -6.40%
2017-03-01 0 1.720 1.700 1.750 1.690 1.760 490,000 845,480 1.7255 1.640 1.621 1.669 1.612 1.679 513,786 1.6456 -5.49%
2017-02-28 0 1.820 1.780 1.830 1.750 1.820 266,000 472,460 1.7762 1.736 1.698 1.745 1.669 1.736 278,913 1.6939 0.00%
2017-02-27 0 1.820 1.810 1.850 1.810 1.850 26,000 47,880 1.8415 1.736 1.726 1.764 1.726 1.764 27,262 1.7563 -1.09%
2017-02-24 0 1.840 1.800 1.910 1.800 1.840 54,000 98,160 1.8178 1.755 1.717 1.822 1.717 1.755 56,621 1.7336 -1.08%
2017-02-23 0 1.860 1.850 1.920 1.820 1.860 8,000 14,740 1.8425 1.774 1.764 1.831 1.736 1.774 8,388 1.7572 0.54%
2017-02-22 0 1.850 1.830 1.920 1.780 1.850 52,000 95,320 1.8331 1.764 1.745 1.831 1.698 1.764 54,524 1.7482 1.65%
2017-02-21 0 1.820 1.820 1.840 1.820 1.840 118,000 215,880 1.8295 1.736 1.736 1.755 1.736 1.755 123,728 1.7448 -0.55%
2017-02-20 0 1.830 1.830 1.860 1.820 1.870 174,000 321,700 1.8489 1.745 1.745 1.774 1.736 1.783 182,447 1.7633 -2.14%
2017-02-17 0 1.870 1.870 1.920 1.810 1.950 124,000 234,560 1.8916 1.783 1.783 1.831 1.726 1.860 130,019 1.8040 -2.60%
2017-02-16 0 1.920 1.910 2.000 1.870 1.920 74,000 141,760 1.9157 1.831 1.822 1.907 1.783 1.831 77,592 1.8270 -2.04%
2017-02-15 0 1.960 1.960 2.000 1.950 2.000 108,000 213,740 1.9791 1.869 1.869 1.907 1.860 1.907 113,243 1.8875 0.51%
2017-02-14 0 1.950 1.940 2.000 1.870 1.950 34,000 66,140 1.9453 1.860 1.850 1.907 1.783 1.860 35,650 1.8552 -2.50%
2017-02-13 0 2.000 1.960 2.010 1.890 2.000 182,000 356,640 1.9596 1.907 1.869 1.917 1.802 1.907 190,835 1.8688 0.50%
2017-02-10 0 1.990 2.010 2.030 1.920 2.020 180,000 356,600 1.9811 1.898 1.917 1.936 1.831 1.926 188,738 1.8894 6.42%
2017-02-09 0 1.870 1.820 1.900 - - 0 0 - 1.783 1.736 1.812 - - 0 - 0.00%
2017-02-08 0 1.870 1.820 1.890 - - 0 0 - 1.783 1.736 1.802 - - 0 - 0.00%
2017-02-07 0 1.870 1.860 1.870 1.870 1.900 78,000 146,540 1.8787 1.783 1.774 1.783 1.783 1.812 81,786 1.7917 -3.61%
2017-02-06 0 1.940 1.810 1.940 1.940 1.940 10,000 19,400 1.9400 1.850 1.726 1.850 1.850 1.850 10,485 1.8502 2.65%
2017-02-03 0 1.890 1.890 1.900 1.870 1.990 136,000 259,420 1.9075 1.802 1.802 1.812 1.783 1.898 142,602 1.8192 -5.03%
2017-02-02 0 1.990 1.940 2.000 1.950 2.030 46,000 89,980 1.9561 1.898 1.850 1.907 1.860 1.936 48,233 1.8655 -2.45%
2017-02-01 0 2.040 1.910 2.050 1.950 2.040 68,000 133,500 1.9632 1.946 1.822 1.955 1.860 1.946 71,301 1.8723 4.08%
2017-01-27 0 1.960 1.960 2.040 1.960 1.970 10,000 19,620 1.9620 1.869 1.869 1.946 1.869 1.879 10,485 1.8712 -3.45%
2017-01-26 0 2.030 1.960 2.040 2.000 2.050 28,000 56,300 2.0107 1.936 1.869 1.946 1.907 1.955 29,359 1.9176 0.00%
2017-01-25 0 2.030 1.980 2.040 1.970 2.090 240,000 477,880 1.9912 1.936 1.888 1.946 1.879 1.993 251,650 1.8990 1.50%
2017-01-24 0 2.000 1.970 2.040 1.960 2.020 64,000 128,440 2.0069 1.907 1.879 1.946 1.869 1.926 67,107 1.9140 -3.38%
2017-01-23 0 2.070 2.000 2.070 2.100 2.100 14,000 29,400 2.1000 1.974 1.907 1.974 2.003 2.003 14,680 2.0028 0.49%
2017-01-20 0 2.060 1.980 2.100 1.960 2.060 52,000 103,740 1.9950 1.965 1.888 2.003 1.869 1.965 54,524 1.9026 2.49%
2017-01-19 0 2.010 1.930 2.010 1.920 2.070 210,000 433,420 2.0639 1.917 1.841 1.917 1.831 1.974 220,194 1.9684 -1.47%
2017-01-18 0 2.040 1.990 2.040 1.860 2.050 126,000 244,960 1.9441 1.946 1.898 1.946 1.774 1.955 132,117 1.8541 4.62%
2017-01-17 0 1.950 1.870 1.950 1.790 1.980 50,000 91,400 1.8280 1.860 1.783 1.860 1.707 1.888 52,427 1.7434 0.00%
2017-01-16 0 1.950 1.800 2.000 - - 0 0 - 1.860 1.717 1.907 - - 0 - 0.00%
2017-01-13 0 1.950 1.920 1.980 1.860 1.950 184,000 350,780 1.9064 1.860 1.831 1.888 1.774 1.860 192,932 1.8182 -1.52%
2017-01-12 0 1.980 1.910 1.980 - - 0 0 - 1.888 1.822 1.888 - - 0 - -0.50%
2017-01-11 0 1.990 1.880 2.090 - - 0 0 - 1.898 1.793 1.993 - - 0 - 0.00%
2017-01-10 0 1.990 1.940 2.000 1.900 1.990 28,000 53,780 1.9207 1.898 1.850 1.907 1.812 1.898 29,359 1.8318 -1.49%
2017-01-09 0 2.020 1.890 2.020 - - 0 0 - 1.926 1.802 1.926 - - 0 - -1.94%
2017-01-06 0 2.060 1.980 2.060 1.950 2.090 32,000 63,540 1.9856 1.965 1.888 1.965 1.860 1.993 33,553 1.8937 3.00%
2017-01-05 0 2.000 1.980 2.000 1.980 2.000 44,000 87,400 1.9864 1.907 1.888 1.907 1.888 1.907 46,136 1.8944 -1.48%
2017-01-04 0 2.030 1.980 2.030 - - 0 0 - 1.936 1.888 1.936 - - 0 - -0.49%
2017-01-03 0 2.040 1.990 2.070 - - 0 0 - 1.946 1.898 1.974 - - 0 - 0.00%
2016-12-30 0 2.040 1.990 2.040 - - 0 0 - 1.946 1.898 1.946 - - 0 - 0.00%
2016-12-29 0 2.040 1.990 2.070 2.040 2.040 10,000 20,400 2.0400 1.946 1.898 1.974 1.946 1.946 10,485 1.9456 -1.45%
2016-12-28 0 2.070 1.990 2.080 1.980 2.070 86,000 175,320 2.0386 1.974 1.898 1.984 1.888 1.974 90,175 1.9442 0.00%
2016-12-23 0 2.070 1.980 2.070 2.050 2.070 32,000 65,640 2.0513 1.974 1.888 1.974 1.955 1.974 33,553 1.9563 1.47%
2016-12-22 0 2.040 1.980 2.040 - - 0 0 - 1.946 1.888 1.946 - - 0 - -1.45%
2016-12-21 0 2.070 1.980 2.080 2.030 2.070 4,000 8,200 2.0500 1.974 1.888 1.984 1.936 1.974 4,194 1.9551 -0.48%
2016-12-20 0 2.080 2.000 2.100 2.030 2.080 86,000 177,080 2.0591 1.984 1.907 2.003 1.936 1.984 90,175 1.9637 -3.26%
2016-12-19 0 2.150 1.990 2.160 1.950 2.150 76,000 151,360 1.9916 2.050 1.898 2.060 1.860 2.050 79,689 1.8994 6.97%
2016-12-16 0 2.010 2.010 2.150 - - 0 0 - 1.917 1.917 2.050 - - 0 - 0.00%
2016-12-15 0 2.010 2.010 2.090 1.990 2.010 138,000 276,500 2.0036 1.917 1.917 1.993 1.898 1.917 144,699 1.9109 -1.95%
2016-12-14 0 2.050 2.050 2.090 2.040 2.070 214,000 443,380 2.0719 1.955 1.955 1.993 1.946 1.974 224,388 1.9759 -2.84%
2016-12-13 0 2.110 2.030 2.120 2.000 2.110 44,000 88,740 2.0168 2.012 1.936 2.022 1.907 2.012 46,136 1.9234 3.94%
2016-12-12 0 2.030 2.020 2.030 2.030 2.230 408,000 846,920 2.0758 1.936 1.926 1.936 1.936 2.127 427,806 1.9797 -3.33%
2016-12-09 0 2.100 2.090 2.140 2.080 2.150 106,000 223,900 2.1123 2.003 1.993 2.041 1.984 2.050 111,146 2.0145 -2.33%
2016-12-08 0 2.150 2.120 2.150 2.130 2.150 208,000 446,780 2.1480 2.050 2.022 2.050 2.031 2.050 218,097 2.0485 0.94%
2016-12-07 0 2.130 2.100 2.130 2.100 2.130 260,000 549,640 2.1140 2.031 2.003 2.031 2.003 2.031 272,621 2.0161 -0.47%
2016-12-06 0 2.140 2.050 2.140 2.070 2.190 360,000 769,020 2.1362 2.041 1.955 2.041 1.974 2.089 377,476 2.0373 -4.46%
2016-12-05 0 2.240 2.180 2.240 2.180 2.290 248,000 558,040 2.2502 2.136 2.079 2.136 2.079 2.184 260,039 2.1460 0.45%
2016-12-02 0 2.230 2.220 2.270 2.210 2.290 302,000 683,800 2.2642 2.127 2.117 2.165 2.108 2.184 316,660 2.1594 1.36%
2016-12-01 0 2.200 2.180 2.240 2.110 2.200 24,000 51,680 2.1533 2.098 2.079 2.136 2.012 2.098 25,165 2.0536 2.33%
2016-11-30 0 2.150 2.140 2.200 2.150 2.230 34,000 73,920 2.1741 2.050 2.041 2.098 2.050 2.127 35,650 2.0735 -3.59%
2016-11-29 0 2.230 2.200 2.240 2.140 2.250 3,720,000 8,118,980 2.1825 2.127 2.098 2.136 2.041 2.146 3,900,583 2.0815 -0.89%
2016-11-28 0 2.250 2.260 2.290 - - 0 0 - 2.146 2.155 2.184 - - 0 - 0.00%
2016-11-25 0 2.250 2.210 2.250 2.200 2.250 156,000 348,140 2.2317 2.146 2.108 2.146 2.098 2.146 163,573 2.1283 -2.17%
2016-11-24 0 2.300 2.250 2.350 2.300 2.360 10,000 23,120 2.3120 2.194 2.146 2.241 2.194 2.251 10,485 2.2050 0.00%
2016-11-23 0 2.300 2.230 2.310 2.260 2.300 154,000 349,480 2.2694 2.194 2.127 2.203 2.155 2.194 161,476 2.1643 0.00%
2016-11-22 0 2.300 2.280 2.300 2.270 2.300 36,000 82,020 2.2783 2.194 2.174 2.194 2.165 2.194 37,748 2.1729 1.32%
2016-11-21 0 2.270 2.270 2.330 2.260 2.300 148,000 338,200 2.2851 2.165 2.165 2.222 2.155 2.194 155,184 2.1793 -3.40%
2016-11-18 0 2.350 2.300 2.380 2.280 2.420 68,000 162,400 2.3882 2.241 2.194 2.270 2.174 2.308 71,301 2.2777 -2.08%
2016-11-17 0 2.400 2.280 2.400 2.310 2.420 92,000 213,580 2.3215 2.289 2.174 2.289 2.203 2.308 96,466 2.2140 3.00%
2016-11-16 0 2.330 2.300 2.350 2.260 2.360 66,000 153,520 2.3261 2.222 2.194 2.241 2.155 2.251 69,204 2.2184 2.19%
2016-11-15 0 2.280 2.280 2.330 2.250 2.360 298,000 686,480 2.3036 2.174 2.174 2.222 2.146 2.251 312,466 2.1970 -2.56%
2016-11-14 0 2.340 2.300 2.340 2.320 2.420 184,000 433,980 2.3586 2.232 2.194 2.232 2.213 2.308 192,932 2.2494 -1.68%
2016-11-11 0 2.380 2.390 2.400 2.300 2.420 412,000 981,880 2.3832 2.270 2.279 2.289 2.194 2.308 432,000 2.2729 3.03%
2016-11-10 0 2.310 2.300 2.320 2.300 2.380 230,000 540,240 2.3489 2.203 2.194 2.213 2.194 2.270 241,165 2.2401 -1.70%
2016-11-09 0 2.350 2.310 2.350 2.200 2.400 300,000 679,740 2.2658 2.241 2.203 2.241 2.098 2.289 314,563 2.1609 -0.42%
2016-11-08 0 2.360 2.320 2.360 2.090 2.450 848,000 1,955,720 2.3063 2.251 2.213 2.251 1.993 2.337 889,165 2.1995 1.72%
2016-11-07 0 2.320 2.320 2.380 2.300 2.580 2,890,000 6,944,080 2.4028 2.213 2.213 2.270 2.194 2.461 3,030,291 2.2916 -10.42%
2016-11-04 0 2.590 2.580 2.630 2.580 2.680 1,526,000 4,019,540 2.6340 2.470 2.461 2.508 2.461 2.556 1,600,078 2.5121 -5.47%
2016-11-03 0 2.740 2.740 2.800 2.740 2.920 1,080,000 2,998,120 2.7760 2.613 2.613 2.670 2.613 2.785 1,132,427 2.6475 -4.86%
2016-11-02 0 2.880 2.860 2.900 2.840 2.990 2,940,000 8,478,760 2.8839 2.747 2.728 2.766 2.709 2.852 3,082,718 2.7504 0.35%
2016-11-01 0 2.870 2.860 2.910 2.830 3.150 1,508,000 4,581,060 3.0378 2.737 2.728 2.775 2.699 3.004 1,581,204 2.8972 -3.04%
2016-10-31 0 2.960 2.930 2.960 2.650 3.050 2,748,000 8,035,040 2.9240 2.823 2.794 2.823 2.527 2.909 2,881,398 2.7886 10.04%
2016-10-28 0 2.690 2.640 2.690 2.610 2.740 716,000 1,921,660 2.6839 2.565 2.518 2.565 2.489 2.613 750,757 2.5596 -0.37%
2016-10-27 0 2.700 2.670 2.700 2.500 2.750 5,506,000 14,515,820 2.6364 2.575 2.546 2.575 2.384 2.623 5,773,282 2.5143 3.45%
2016-10-26 0 2.610 2.570 2.630 2.550 2.730 914,000 2,401,220 2.6272 2.489 2.451 2.508 2.432 2.604 958,369 2.5055 -2.97%
2016-10-25 0 2.690 2.680 2.700 2.480 2.840 4,392,000 11,915,820 2.7131 2.565 2.556 2.575 2.365 2.709 4,605,204 2.5875 6.32%
2016-10-24 0 2.530 2.530 2.550 2.040 2.570 16,900,000 35,596,620 2.1063 2.413 2.413 2.432 1.946 2.451 17,720,388 2.0088 22.82%
2016-10-20 0 2.060 2.050 2.060 2.020 2.100 124,000 257,220 2.0744 1.965 1.955 1.965 1.926 2.003 130,019 1.9783 -1.90%
2016-10-19 0 2.100 2.090 2.100 2.010 2.130 294,000 615,220 2.0926 2.003 1.993 2.003 1.917 2.031 308,272 1.9957 1.45%
2016-10-18 0 2.070 2.020 2.070 1.880 2.180 4,014,000 7,802,200 1.9437 1.974 1.926 1.974 1.793 2.079 4,208,854 1.8538 10.70%
2016-10-17 0 1.870 1.840 1.870 1.770 1.950 3,750,000 6,711,420 1.7897 1.783 1.755 1.783 1.688 1.860 3,932,039 1.7069 5.65%
2016-10-14 0 1.770 1.750 1.780 1.580 1.810 25,010,000 41,337,880 1.6529 1.688 1.669 1.698 1.507 1.726 26,224,078 1.5763 -2.21%
2016-10-13 0 1.810 1.800 1.810 1.800 1.960 4,556,000 8,232,740 1.8070 1.726 1.717 1.726 1.717 1.869 4,777,165 1.7234 -4.74%
2016-10-12 0 1.900 1.890 1.900 1.880 1.990 584,000 1,117,960 1.9143 1.812 1.802 1.812 1.793 1.898 612,350 1.8257 -7.32%
2016-10-11 0 2.050 2.000 2.050 2.070 2.070 20,000 41,400 2.0700 1.955 1.907 1.955 1.974 1.974 20,971 1.9742 3.54%
2016-10-07 0 1.980 1.970 1.980 1.970 2.000 66,000 130,820 1.9821 1.888 1.879 1.888 1.879 1.907 69,204 1.8904 -0.50%
2016-10-06 0 1.990 1.980 2.030 1.980 2.110 158,000 315,500 1.9968 1.898 1.888 1.936 1.888 2.012 165,670 1.9044 -1.97%
2016-10-05 0 2.030 2.010 2.030 1.970 2.150 500,000 1,017,840 2.0357 1.936 1.917 1.936 1.879 2.050 524,272 1.9414 3.57%
2016-10-04 0 1.960 1.960 2.010 - - 0 0 - 1.869 1.869 1.917 - - 0 - 1.55%
2016-10-03 0 1.930 1.930 2.000 1.930 1.940 14,000 27,060 1.9329 1.841 1.841 1.907 1.841 1.850 14,680 1.8434 1.58%
2016-09-30 0 1.900 1.850 1.970 - - 0 0 - 1.812 1.764 1.879 - - 0 - 0.00%
2016-09-29 0 1.900 1.850 1.980 1.900 1.910 36,000 68,460 1.9017 1.812 1.764 1.888 1.812 1.822 37,748 1.8136 -2.06%
2016-09-28 0 1.940 1.870 1.940 1.940 1.940 20,000 38,800 1.9400 1.850 1.783 1.850 1.850 1.850 20,971 1.8502 2.65%
2016-09-27 0 1.890 1.870 1.900 1.890 1.930 70,000 133,400 1.9057 1.802 1.783 1.812 1.802 1.841 73,398 1.8175 -2.07%
2016-09-26 0 1.930 1.930 2.010 1.930 1.940 20,000 38,620 1.9310 1.841 1.841 1.917 1.841 1.850 20,971 1.8416 1.58%
2016-09-23 0 1.900 1.890 1.950 1.890 1.910 58,000 110,040 1.8972 1.812 1.802 1.860 1.802 1.822 60,816 1.8094 -3.06%
2016-09-22 0 1.960 1.880 1.960 1.900 1.990 44,000 84,660 1.9241 1.869 1.793 1.869 1.812 1.898 46,136 1.8350 3.16%
2016-09-21 0 1.900 1.900 2.000 1.890 1.900 64,000 121,460 1.8978 1.812 1.812 1.907 1.802 1.812 67,107 1.8100 0.00%
2016-09-20 0 1.900 1.900 2.050 1.900 1.910 30,000 57,140 1.9047 1.812 1.812 1.955 1.812 1.822 31,456 1.8165 -3.06%
2016-09-19 0 1.960 1.920 1.970 - - 0 0 - 1.869 1.831 1.879 - - 0 - 0.00%
2016-09-15 0 1.960 1.920 1.960 1.960 1.960 44,000 86,240 1.9600 1.869 1.831 1.869 1.869 1.869 46,136 1.8693 0.51%
2016-09-14 0 1.950 1.900 1.950 1.900 1.950 10,000 19,400 1.9400 1.860 1.812 1.860 1.812 1.860 10,485 1.8502 2.63%
2016-09-13 0 1.900 1.860 1.950 1.860 1.900 46,000 86,840 1.8878 1.812 1.774 1.860 1.774 1.812 48,233 1.8004 0.00%
2016-09-12 0 1.900 1.860 1.990 1.860 1.910 90,000 170,200 1.8911 1.812 1.774 1.898 1.774 1.822 94,369 1.8036 -0.52%
2016-09-09 0 1.910 1.910 2.000 1.900 1.900 4,000 7,600 1.9000 1.822 1.822 1.907 1.812 1.812 4,194 1.8120 0.53%
2016-09-08 0 1.900 1.900 1.960 1.890 1.890 2,000 3,780 1.8900 1.812 1.812 1.869 1.802 1.802 2,097 1.8025 1.06%
2016-09-07 0 1.880 1.880 1.950 1.850 1.850 2,000 3,700 1.8500 1.793 1.793 1.860 1.764 1.764 2,097 1.7644 -4.57%
2016-09-06 0 1.970 1.910 1.970 1.940 1.970 14,000 27,280 1.9486 1.879 1.822 1.879 1.850 1.879 14,680 1.8584 1.55%
2016-09-05 0 1.940 1.840 1.940 1.950 2.020 96,000 191,820 1.9981 1.850 1.755 1.850 1.860 1.926 100,660 1.9056 2.11%
2016-09-02 0 1.900 1.900 1.950 1.860 1.900 128,000 239,860 1.8739 1.812 1.812 1.860 1.774 1.812 134,214 1.7872 2.70%
2016-09-01 0 1.850 1.800 1.940 1.850 1.850 20,000 37,000 1.8500 1.764 1.717 1.850 1.764 1.764 20,971 1.7644 -1.60%
2016-08-31 0 1.880 1.880 1.930 1.880 1.950 100,000 191,380 1.9138 1.793 1.793 1.841 1.793 1.860 104,854 1.8252 -1.05%
2016-08-30 0 1.900 1.860 1.900 1.900 1.970 152,000 294,120 1.9350 1.812 1.774 1.812 1.812 1.879 159,379 1.8454 0.00%
2016-08-29 0 1.900 1.900 1.910 1.800 2.020 584,000 1,125,180 1.9267 1.812 1.812 1.822 1.717 1.926 612,350 1.8375 8.57%
2016-08-26 0 1.750 1.720 1.860 1.750 1.750 6,000 10,500 1.7500 1.669 1.640 1.774 1.669 1.669 6,291 1.6690 1.74%
2016-08-25 0 1.720 1.720 1.790 1.720 1.720 6,000 10,320 1.7200 1.640 1.640 1.707 1.640 1.640 6,291 1.6404 0.58%
2016-08-24 0 1.710 1.710 1.780 1.710 1.710 12,000 20,720 1.7267 1.631 1.631 1.698 1.631 1.631 12,583 1.6467 -5.52%
2016-08-23 0 1.810 1.710 1.840 - - 0 0 - 1.726 1.631 1.755 - - 0 - 0.00%
2016-08-22 0 1.810 1.730 1.850 - - 0 0 - 1.726 1.650 1.764 - - 0 - 0.00%
2016-08-19 0 1.810 1.720 1.850 1.810 1.850 32,000 58,500 1.8281 1.726 1.640 1.764 1.726 1.764 33,553 1.7435 -2.69%
2016-08-18 0 1.860 1.800 1.890 1.820 1.860 4,000 7,360 1.8400 1.774 1.717 1.802 1.736 1.774 4,194 1.7548 1.64%
2016-08-17 0 1.830 1.820 1.860 1.820 1.860 36,000 66,540 1.8483 1.745 1.736 1.774 1.736 1.774 37,748 1.7628 1.67%
2016-08-16 0 1.800 1.800 1.860 1.720 1.860 46,000 84,980 1.8474 1.717 1.717 1.774 1.640 1.774 48,233 1.7619 -1.10%
2016-08-15 0 1.820 1.730 1.860 1.820 1.820 26,000 47,320 1.8200 1.736 1.650 1.774 1.736 1.736 27,262 1.7357 0.00%
2016-08-12 0 1.820 1.820 1.890 1.810 1.890 30,000 55,480 1.8493 1.736 1.736 1.802 1.726 1.802 31,456 1.7637 0.55%
2016-08-11 0 1.810 1.810 1.820 1.800 1.900 104,000 193,100 1.8567 1.726 1.726 1.736 1.717 1.812 109,049 1.7708 0.56%
2016-08-10 0 1.800 1.800 1.870 1.800 1.800 10,000 18,000 1.8000 1.717 1.717 1.783 1.717 1.717 10,485 1.7167 0.56%
2016-08-09 0 1.790 1.730 1.900 - - 0 0 - 1.707 1.650 1.812 - - 0 - 0.00%
2016-08-08 0 1.790 1.720 1.790 - - 0 0 - 1.707 1.640 1.707 - - 0 - -0.56%
2016-08-05 0 1.800 1.710 1.800 - - 0 0 - 1.717 1.631 1.717 - - 0 - 0.00%
2016-08-04 0 1.800 1.750 1.850 1.800 1.810 66,000 118,880 1.8012 1.717 1.669 1.764 1.717 1.726 69,204 1.7178 0.00%
2016-08-03 0 1.800 1.750 1.850 1.800 1.800 20,000 36,000 1.8000 1.717 1.669 1.764 1.717 1.717 20,971 1.7167 -3.23%
2016-08-01 0 1.860 1.800 1.860 - - 0 0 - 1.774 1.717 1.774 - - 0 - 0.00%
2016-07-29 0 1.860 1.820 1.860 1.860 1.860 20,000 37,200 1.8600 1.774 1.736 1.774 1.774 1.774 20,971 1.7739 -0.53%
2016-07-28 0 1.870 1.870 1.930 - - 0 0 - 1.783 1.783 1.841 - - 0 - 0.54%
2016-07-27 0 1.860 1.860 1.910 1.860 1.860 62,000 115,320 1.8600 1.774 1.774 1.822 1.774 1.774 65,010 1.7739 2.76%
2016-07-26 0 1.810 1.810 1.850 1.810 1.860 118,000 216,720 1.8366 1.726 1.726 1.764 1.726 1.774 123,728 1.7516 -2.69%
2016-07-25 0 1.860 1.860 1.900 1.850 1.850 10,000 18,500 1.8500 1.774 1.774 1.812 1.764 1.764 10,485 1.7644 -2.11%
2016-07-22 0 1.900 1.870 1.910 1.900 1.910 36,000 68,560 1.9044 1.812 1.783 1.822 1.812 1.822 37,748 1.8163 0.00%
2016-07-21 0 1.900 1.900 1.950 - - 0 0 - 1.812 1.812 1.860 - - 0 - 0.00%
2016-07-20 0 1.900 1.870 1.950 1.870 1.900 26,000 49,040 1.8862 1.812 1.783 1.860 1.783 1.812 27,262 1.7988 2.15%
2016-07-19 0 1.860 1.860 1.900 1.830 1.860 44,000 81,420 1.8505 1.774 1.774 1.812 1.745 1.774 46,136 1.7648 3.33%
2016-07-18 0 1.800 1.770 1.860 - - 0 0 - 1.717 1.688 1.774 - - 0 - 0.00%
2016-07-15 0 1.800 1.750 1.800 1.800 1.840 26,000 47,040 1.8092 1.717 1.669 1.717 1.717 1.755 27,262 1.7255 -0.55%
2016-07-14 0 1.810 1.800 1.850 1.810 1.830 30,000 54,500 1.8167 1.726 1.717 1.764 1.726 1.745 31,456 1.7326 -3.21%
2016-07-13 0 1.870 1.800 1.870 1.860 1.870 66,000 123,360 1.8691 1.783 1.717 1.783 1.774 1.783 69,204 1.7826 4.47%
2016-07-12 0 1.790 1.780 1.810 1.780 1.790 26,000 46,340 1.7823 1.707 1.698 1.726 1.698 1.707 27,262 1.6998 0.00%
2016-07-11 0 1.790 1.730 1.790 1.790 1.790 10,000 17,900 1.7900 1.707 1.650 1.707 1.707 1.707 10,485 1.7071 4.07%
2016-07-08 0 1.720 1.720 1.790 - - 0 0 - 1.640 1.640 1.707 - - 0 - 1.18%
2016-07-07 0 1.700 1.660 1.800 1.690 1.720 242,000 411,620 1.7009 1.621 1.583 1.717 1.612 1.640 253,748 1.6222 0.00%
2016-07-06 0 1.700 1.700 1.800 1.700 1.700 30,000 51,000 1.7000 1.621 1.621 1.717 1.621 1.621 31,456 1.6213 0.00%
2016-07-05 0 1.700 1.680 1.800 - - 0 0 - 1.621 1.602 1.717 - - 0 - 0.00%
2016-07-04 0 1.700 1.660 1.880 1.700 1.700 20,000 34,000 1.7000 1.621 1.583 1.793 1.621 1.621 20,971 1.6213 0.59%
2016-06-30 0 1.690 1.680 1.850 1.690 1.700 22,000 37,200 1.6909 1.612 1.602 1.764 1.612 1.621 23,068 1.6126 4.32%
2016-06-29 0 1.620 1.620 1.720 - - 0 0 - 1.545 1.545 1.640 - - 0 - 0.00%
2016-06-28 0 1.620 1.620 1.720 1.620 1.620 4,000 6,480 1.6200 1.545 1.545 1.640 1.545 1.545 4,194 1.5450 0.00%
2016-06-27 0 1.620 1.620 1.750 - - 0 0 - 1.545 1.545 1.669 - - 0 - 0.00%
2016-06-24 0 1.620 1.560 1.800 1.620 1.620 50,000 81,000 1.6200 1.545 1.488 1.717 1.545 1.545 52,427 1.5450 -1.22%
2016-06-23 0 1.640 1.640 1.700 1.620 1.640 42,000 68,240 1.6248 1.564 1.564 1.621 1.545 1.564 44,039 1.5495 -0.61%
2016-06-22 0 1.650 1.650 1.710 1.650 1.670 130,000 215,400 1.6569 1.574 1.574 1.631 1.574 1.593 136,311 1.5802 -1.79%
2016-06-21 0 1.680 1.660 1.720 1.680 1.750 128,000 218,060 1.7036 1.602 1.583 1.640 1.602 1.669 134,214 1.6247 -2.33%
2016-06-20 0 1.720 1.700 1.720 1.720 1.760 84,000 145,980 1.7379 1.640 1.621 1.640 1.640 1.679 88,078 1.6574 -1.71%
2016-06-17 0 1.750 1.720 1.860 - - 0 0 - 1.669 1.640 1.774 - - 0 - 0.00%
2016-06-16 0 1.750 1.720 1.750 1.770 1.770 24,000 42,480 1.7700 1.669 1.640 1.669 1.688 1.688 25,165 1.6881 -0.57%
2016-06-15 0 1.760 1.740 1.800 1.740 1.760 180,000 315,400 1.7522 1.679 1.659 1.717 1.659 1.679 188,738 1.6711 1.15%
2016-06-14 0 1.740 1.720 1.770 1.720 1.750 118,000 205,540 1.7419 1.659 1.640 1.688 1.640 1.669 123,728 1.6612 -1.69%
2016-06-13 0 1.770 1.770 1.790 1.770 1.770 30,000 53,100 1.7700 1.688 1.688 1.707 1.688 1.688 31,456 1.6881 -2.21%
2016-06-10 0 1.810 1.750 1.810 - - 0 0 - 1.726 1.669 1.726 - - 0 - 0.00%
2016-06-08 0 1.810 1.780 1.850 1.790 1.890 58,000 106,080 1.8290 1.726 1.698 1.764 1.707 1.802 60,816 1.7443 0.00%
2016-06-07 0 1.810 1.810 1.890 1.710 1.790 160,000 277,100 1.7319 1.726 1.726 1.802 1.631 1.707 167,767 1.6517 1.12%
2016-06-06 0 1.790 1.660 1.800 - - 0 0 - 1.707 1.583 1.717 - - 0 - 0.00%
2016-06-03 0 1.790 1.790 1.800 1.790 1.790 12,000 21,480 1.7900 1.707 1.707 1.717 1.707 1.707 12,583 1.7071 -1.10%
2016-06-02 0 1.810 1.770 1.850 1.800 1.810 298,000 537,380 1.8033 1.726 1.688 1.764 1.717 1.726 312,466 1.7198 -0.55%
2016-06-01 0 1.820 1.810 1.890 - - 0 0 - 1.736 1.726 1.802 - - 0 - 0.00%
2016-05-31 0 1.820 1.810 1.940 1.810 1.870 62,000 113,600 1.8323 1.736 1.726 1.850 1.726 1.783 65,010 1.7474 -1.09%
2016-05-30 0 1.840 1.820 1.890 1.840 1.840 20,000 36,800 1.8400 1.755 1.736 1.802 1.755 1.755 20,971 1.7548 0.00%
2016-05-27 0 1.840 1.810 1.880 - - 6,000 10,860 1.8100 1.755 1.726 1.793 - - 6,291 1.7262 0.00%
2016-05-26 0 1.840 1.830 1.860 - - 0 0 - 1.755 1.745 1.774 - - 0 - 0.00%
2016-05-25 0 1.840 1.850 1.880 1.820 1.850 26,000 47,760 1.8369 1.755 1.764 1.793 1.736 1.764 27,262 1.7519 -0.54%
2016-05-24 0 1.850 1.850 1.890 1.850 1.850 22,000 40,700 1.8500 1.764 1.764 1.802 1.764 1.764 23,068 1.7644 -0.54%
2016-05-23 0 1.860 1.830 1.900 1.830 1.890 38,000 71,160 1.8726 1.774 1.745 1.812 1.745 1.802 39,845 1.7859 -1.06%
2016-05-20 0 1.880 1.880 1.910 1.800 1.930 160,000 302,380 1.8899 1.793 1.793 1.822 1.717 1.841 167,767 1.8024 3.87%
2016-05-19 0 1.810 1.810 1.840 1.800 1.800 16,000 28,800 1.8000 1.726 1.726 1.755 1.717 1.717 16,777 1.7167 0.56%
2016-05-18 0 1.800 1.800 1.850 1.800 1.800 50,000 90,000 1.8000 1.717 1.717 1.764 1.717 1.717 52,427 1.7167 -0.55%
2016-05-17 0 1.810 1.810 1.830 1.810 1.830 86,000 156,660 1.8216 1.726 1.726 1.745 1.726 1.745 90,175 1.7373 -1.09%
2016-05-16 0 1.830 1.830 1.860 1.820 1.850 38,000 69,800 1.8368 1.745 1.745 1.774 1.736 1.764 39,845 1.7518 -0.54%
2016-05-13 0 1.840 1.840 1.920 1.810 1.830 168,000 305,360 1.8176 1.755 1.755 1.831 1.726 1.745 176,155 1.7335 0.00%
2016-05-12 0 1.840 1.840 1.900 1.810 1.850 20,000 36,280 1.8140 1.755 1.755 1.812 1.726 1.764 20,971 1.7300 -1.08%
2016-05-11 0 1.860 1.860 1.940 1.860 1.980 180,000 344,680 1.9149 1.774 1.774 1.850 1.774 1.888 188,738 1.8262 -3.12%
2016-05-10 0 1.920 1.900 1.920 1.900 2.000 94,000 182,420 1.9406 1.831 1.812 1.831 1.812 1.907 98,563 1.8508 0.52%
2016-05-09 0 1.910 1.900 1.920 1.900 1.910 78,000 148,560 1.9046 1.822 1.812 1.831 1.812 1.822 81,786 1.8164 0.00%
2016-05-06 0 1.910 1.910 1.920 1.890 1.950 134,000 257,140 1.9190 1.822 1.822 1.831 1.802 1.860 140,505 1.8301 -4.02%
2016-05-05 0 1.990 1.980 2.000 1.950 2.030 212,000 423,340 1.9969 1.898 1.888 1.907 1.860 1.936 222,291 1.9044 2.05%
2016-05-04 0 1.950 1.950 1.980 1.950 2.000 106,000 211,000 1.9906 1.860 1.860 1.888 1.860 1.907 111,146 1.8984 -1.52%
2016-05-03 0 1.980 1.980 2.050 1.980 2.140 250,000 520,700 2.0828 1.888 1.888 1.955 1.888 2.041 262,136 1.9864 -7.48%
2016-04-29 0 2.140 2.110 2.140 1.930 2.200 990,000 2,070,360 2.0913 2.041 2.012 2.041 1.841 2.098 1,038,058 1.9945 12.63%
2016-04-28 0 1.900 1.880 1.930 1.900 1.950 260,000 503,700 1.9373 1.812 1.793 1.841 1.812 1.860 272,621 1.8476 0.00%
2016-04-27 0 1.900 1.880 1.910 1.810 1.940 290,000 539,820 1.8614 1.812 1.793 1.822 1.726 1.850 304,078 1.7753 2.70%
2016-04-26 0 1.850 1.840 1.860 1.800 1.990 1,042,000 1,934,520 1.8565 1.764 1.755 1.774 1.717 1.898 1,092,583 1.7706 -7.04%
2016-04-25 0 1.990 1.980 1.990 1.940 2.150 742,000 1,523,540 2.0533 1.898 1.888 1.898 1.850 2.050 778,019 1.9582 -7.01%
2016-04-22 0 2.140 2.140 2.160 2.140 2.250 484,000 1,051,980 2.1735 2.041 2.041 2.060 2.041 2.146 507,495 2.0729 -2.28%
2016-04-21 0 2.190 2.180 2.200 2.150 2.280 634,000 1,416,580 2.2344 2.089 2.079 2.098 2.050 2.174 664,777 2.1309 2.34%
2016-04-20 0 2.140 2.140 2.180 2.130 2.220 516,000 1,119,180 2.1690 2.041 2.041 2.079 2.031 2.117 541,049 2.0685 -3.17%
2016-04-19 0 2.210 2.170 2.210 2.050 2.350 6,224,000 13,704,560 2.2019 2.108 2.070 2.108 1.955 2.241 6,526,136 2.1000 22.10%
2016-04-18 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-04-15 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-04-14 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-04-13 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-04-12 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-04-11 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-04-08 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-04-07 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-04-06 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-04-05 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-04-01 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-03-31 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-03-30 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-03-29 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-03-24 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-03-23 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-03-22 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-03-21 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-03-18 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-03-17 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-03-16 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-03-15 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-03-14 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-03-11 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-03-10 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-03-09 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-03-08 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-03-07 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-03-04 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-03-03 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-03-02 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-03-01 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-02-29 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-02-26 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-02-25 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-02-24 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-02-23 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-02-22 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-02-19 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-02-18 1 - - - - - 0 0 - 1.726 - - - - 0 - 0.00%
2016-02-17 0 1.810 1.790 1.800 1.790 2.320 4,482,000 9,162,710 2.0443 1.726 1.707 1.717 1.707 2.213 4,699,573 1.9497 -20.26%
2016-02-16 0 2.270 2.270 2.290 2.230 2.320 3,848,000 8,752,680 2.2746 2.165 2.165 2.184 2.127 2.213 4,034,796 2.1693 0.89%
2016-02-15 0 2.250 2.250 2.260 2.250 2.260 516,000 1,161,940 2.2518 2.146 2.146 2.155 2.146 2.155 541,049 2.1476 -0.44%
2016-02-12 0 2.260 2.260 2.270 2.260 2.270 1,812,000 4,095,140 2.2600 2.155 2.155 2.165 2.155 2.165 1,899,961 2.1554 -0.44%
2016-02-11 0 2.270 2.260 2.270 2.250 2.270 1,024,000 2,317,320 2.2630 2.165 2.155 2.165 2.146 2.165 1,073,709 2.1582 0.00%
2016-02-05 0 2.270 2.270 2.280 2.270 2.280 2,128,000 4,831,000 2.2702 2.165 2.165 2.174 2.165 2.174 2,231,301 2.1651 0.00%
2016-02-04 0 2.270 2.270 2.280 2.270 2.270 2,594,000 5,888,380 2.2700 2.165 2.165 2.174 2.165 2.165 2,719,922 2.1649 0.00%
2016-02-03 0 2.270 2.270 2.280 2.270 2.280 134,000 304,280 2.2707 2.165 2.165 2.174 2.165 2.174 140,505 2.1656 -0.44%
2016-02-02 0 2.280 2.270 2.280 2.270 2.280 666,000 1,513,260 2.2722 2.174 2.165 2.174 2.165 2.174 698,330 2.1670 0.00%
2016-02-01 0 2.280 2.270 2.280 2.270 2.280 764,000 1,736,420 2.2728 2.174 2.165 2.174 2.165 2.174 801,087 2.1676 0.00%
2016-01-29 0 2.280 2.270 2.280 2.270 2.280 2,412,000 5,486,620 2.2747 2.174 2.165 2.174 2.165 2.174 2,529,087 2.1694 0.00%
2016-01-28 0 2.280 2.270 2.280 2.270 2.280 3,238,000 7,350,740 2.2701 2.174 2.165 2.174 2.165 2.174 3,395,184 2.1650 0.00%
2016-01-27 0 2.280 2.270 2.280 2.270 2.280 1,714,000 3,891,300 2.2703 2.174 2.165 2.174 2.165 2.174 1,797,204 2.1652 0.44%
2016-01-26 0 2.270 2.270 2.280 2.270 2.280 2,906,000 6,597,120 2.2702 2.165 2.165 2.174 2.165 2.174 3,047,068 2.1651 -0.44%
2016-01-25 0 2.280 2.270 2.280 2.270 2.280 3,747,000 8,510,720 2.2713 2.174 2.165 2.174 2.165 2.174 3,928,893 2.1662 0.00%
2016-01-22 0 2.280 2.270 2.280 2.270 2.280 2,516,000 5,729,400 2.2772 2.174 2.165 2.174 2.165 2.174 2,638,136 2.1718 0.00%
2016-01-21 0 2.280 2.270 2.280 2.270 2.290 5,636,000 12,841,440 2.2785 2.174 2.165 2.174 2.165 2.184 5,909,592 2.1730 0.00%
2016-01-20 0 2.280 2.280 2.290 2.270 2.290 5,113,000 11,667,490 2.2819 2.174 2.174 2.184 2.165 2.184 5,361,204 2.1763 0.00%
2016-01-19 0 2.280 2.280 2.290 2.280 2.290 3,414,000 7,788,880 2.2815 2.174 2.174 2.184 2.174 2.184 3,579,728 2.1758 0.00%
2016-01-18 0 2.280 2.280 2.290 2.280 2.290 3,410,000 7,775,060 2.2801 2.174 2.174 2.184 2.174 2.184 3,575,534 2.1745 -0.44%
2016-01-15 0 2.290 2.280 2.290 2.280 2.290 2,356,000 5,374,040 2.2810 2.184 2.174 2.184 2.174 2.184 2,470,369 2.1754 0.44%
2016-01-14 0 2.280 2.280 2.290 2.270 2.300 10,240,000 23,347,240 2.2800 2.174 2.174 2.184 2.165 2.194 10,737,087 2.1744 1.79%
2016-01-13 0 2.240 2.220 2.240 2.210 2.260 1,198,000 2,679,140 2.2363 2.136 2.117 2.136 2.108 2.155 1,256,155 2.1328 1.36%
2016-01-12 0 2.210 2.200 2.210 2.180 2.230 1,826,000 4,024,160 2.2038 2.108 2.098 2.108 2.079 2.127 1,914,641 2.1018 -0.45%
2016-01-11 0 2.220 2.200 2.220 2.200 2.250 1,658,000 3,690,300 2.2258 2.117 2.098 2.117 2.098 2.146 1,738,485 2.1227 -0.45%
2016-01-08 0 2.230 2.220 2.230 2.200 2.250 1,410,000 3,128,960 2.2191 2.127 2.117 2.127 2.098 2.146 1,478,447 2.1164 0.45%
2016-01-07 0 2.220 2.200 2.220 2.180 2.280 5,168,000 11,494,640 2.2242 2.117 2.098 2.117 2.079 2.174 5,418,874 2.1212 -1.77%
2016-01-06 0 2.260 2.250 2.270 2.240 2.270 1,377,400 3,106,054 2.2550 2.155 2.146 2.165 2.136 2.165 1,444,264 2.1506 0.44%
2016-01-05 0 2.250 2.230 2.260 2.230 2.270 1,650,000 3,725,480 2.2579 2.146 2.127 2.155 2.127 2.165 1,730,097 2.1533 -0.88%
2016-01-04 0 2.270 2.270 2.280 2.230 2.300 2,488,000 5,661,700 2.2756 2.165 2.165 2.174 2.127 2.194 2,608,777 2.1703 -1.30%
2015-12-31 0 2.300 2.300 2.320 2.290 2.300 264,000 606,180 2.2961 2.194 2.194 2.213 2.184 2.194 276,816 2.1898 -0.43%
2015-12-30 0 2.310 2.290 2.320 2.280 2.340 2,920,000 6,731,420 2.3053 2.203 2.184 2.213 2.174 2.232 3,061,748 2.1986 0.43%
2015-12-29 0 2.300 2.300 2.320 2.290 2.450 6,860,000 16,163,540 2.3562 2.194 2.194 2.213 2.184 2.337 7,193,010 2.2471 -5.35%
2015-12-28 0 2.430 2.420 2.430 2.420 2.470 1,240,000 3,032,680 2.4457 2.318 2.308 2.318 2.308 2.356 1,300,194 2.3325 0.41%
2015-12-24 0 2.420 2.410 2.430 2.360 2.450 3,640,000 8,771,680 2.4098 2.308 2.298 2.318 2.251 2.337 3,816,699 2.2982 2.11%
2015-12-23 0 2.370 2.360 2.370 2.310 2.370 1,417,700 3,333,364 2.3512 2.260 2.251 2.260 2.203 2.260 1,486,520 2.2424 1.28%
2015-12-22 0 2.340 2.340 2.350 2.300 2.400 5,430,000 12,748,640 2.3478 2.232 2.232 2.241 2.194 2.289 5,693,592 2.2391 -0.43%
2015-12-21 0 2.350 2.350 2.360 2.250 2.360 10,458,000 24,103,660 2.3048 2.241 2.241 2.251 2.146 2.251 10,965,670 2.1981 4.91%
2015-12-18 0 2.240 2.240 2.260 2.230 2.260 513,700 1,155,860 2.2501 2.136 2.136 2.155 2.127 2.155 538,637 2.1459 -0.44%
2015-12-17 0 2.250 2.240 2.250 2.230 2.260 3,046,000 6,828,280 2.2417 2.146 2.136 2.146 2.127 2.155 3,193,864 2.1379 0.90%
2015-12-16 0 2.230 2.230 2.260 2.220 2.260 1,316,000 2,956,180 2.2463 2.127 2.127 2.155 2.117 2.155 1,379,883 2.1423 -0.45%
2015-12-15 0 2.240 2.230 2.240 2.210 2.260 804,000 1,805,660 2.2458 2.136 2.127 2.136 2.108 2.155 843,029 2.1419 0.45%
2015-12-14 0 2.230 2.230 2.240 2.200 2.250 1,130,000 2,519,120 2.2293 2.127 2.127 2.136 2.098 2.146 1,184,854 2.1261 -0.45%
2015-12-11 0 2.240 2.240 2.250 2.230 2.330 7,540,000 17,185,200 2.2792 2.136 2.136 2.146 2.127 2.222 7,906,019 2.1737 -0.44%
2015-12-10 0 2.250 2.240 2.260 2.230 2.260 707,000 1,582,320 2.2381 2.146 2.136 2.155 2.127 2.155 741,320 2.1345 0.00%
2015-12-09 0 2.250 2.250 2.270 2.200 2.280 2,564,000 5,766,620 2.2491 2.146 2.146 2.165 2.098 2.174 2,688,466 2.1449 1.81%
2015-12-08 0 2.210 2.200 2.220 2.200 2.230 2,942,000 6,492,740 2.2069 2.108 2.098 2.117 2.098 2.127 3,084,816 2.1047 0.00%
2015-12-07 0 2.210 2.200 2.210 2.200 2.290 9,927,000 22,364,370 2.2529 2.108 2.098 2.108 2.098 2.184 10,408,893 2.1486 0.00%
2015-12-04 0 2.210 2.200 2.210 2.100 2.290 9,726,000 21,524,560 2.2131 2.108 2.098 2.108 2.003 2.184 10,198,136 2.1106 3.76%
2015-12-03 0 2.130 2.120 2.130 2.120 2.130 514,000 1,091,840 2.1242 2.031 2.022 2.031 2.022 2.031 538,951 2.0259 0.00%
2015-12-02 0 2.130 2.130 2.140 2.120 2.140 644,000 1,372,880 2.1318 2.031 2.031 2.041 2.022 2.041 675,262 2.0331 -0.47%
2015-12-01 0 2.140 2.120 2.140 2.110 2.140 1,072,000 2,274,420 2.1217 2.041 2.022 2.041 2.012 2.041 1,124,039 2.0234 0.00%
2015-11-30 0 2.140 2.140 2.150 2.080 2.140 2,140,000 4,536,880 2.1200 2.041 2.041 2.050 1.984 2.041 2,243,883 2.0219 0.47%
2015-11-27 0 2.130 2.130 2.140 2.130 2.140 1,106,000 2,357,400 2.1315 2.031 2.031 2.041 2.031 2.041 1,159,689 2.0328 -0.47%
2015-11-26 0 2.140 2.130 2.140 2.130 2.150 1,662,000 3,558,320 2.1410 2.041 2.031 2.041 2.031 2.050 1,742,680 2.0419 0.00%
2015-11-25 0 2.140 2.130 2.140 2.130 2.150 2,296,000 4,915,820 2.1410 2.041 2.031 2.041 2.031 2.050 2,407,456 2.0419 0.00%
2015-11-24 0 2.140 2.140 2.150 2.140 2.160 1,294,000 2,780,380 2.1487 2.041 2.041 2.050 2.041 2.060 1,356,816 2.0492 -0.47%
2015-11-23 0 2.150 2.150 2.160 2.150 2.160 562,000 1,210,520 2.1540 2.050 2.050 2.060 2.050 2.060 589,282 2.0542 0.00%
2015-11-20 0 2.150 2.150 2.160 2.130 2.150 1,410,000 3,023,760 2.1445 2.050 2.050 2.060 2.031 2.050 1,478,447 2.0452 0.00%
2015-11-19 0 2.150 2.150 2.160 2.150 2.160 1,366,000 2,940,000 2.1523 2.050 2.050 2.060 2.050 2.060 1,432,311 2.0526 -0.46%
2015-11-18 0 2.160 2.160 2.170 2.150 2.170 1,588,000 3,430,860 2.1605 2.060 2.060 2.070 2.050 2.070 1,665,087 2.0605 -0.46%
2015-11-17 0 2.170 2.160 2.170 2.140 2.190 3,200,000 6,920,160 2.1626 2.070 2.060 2.070 2.041 2.089 3,355,340 2.0624 0.93%
2015-11-16 0 2.150 2.150 2.160 2.140 2.160 1,530,000 3,287,700 2.1488 2.050 2.050 2.060 2.041 2.060 1,604,272 2.0493 0.00%
2015-11-13 0 2.150 2.150 2.160 2.140 2.170 4,632,000 9,995,640 2.1580 2.050 2.050 2.060 2.041 2.070 4,856,854 2.0580 -0.46%
2015-11-12 0 2.160 2.160 2.170 2.130 2.180 3,352,000 7,210,620 2.1511 2.060 2.060 2.070 2.031 2.079 3,514,718 2.0515 0.93%
2015-11-11 0 2.140 2.130 2.140 2.140 2.180 4,783,000 10,312,540 2.1561 2.041 2.031 2.041 2.041 2.079 5,015,184 2.0563 -1.83%
2015-11-10 0 2.180 2.170 2.180 2.110 2.220 38,206,000 82,951,860 2.1712 2.079 2.070 2.079 2.012 2.117 40,060,660 2.0707 17.84%
2015-11-09 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-08-10 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-08-07 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-08-06 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-08-05 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-08-04 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-08-03 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-07-31 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-07-30 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-07-29 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-07-28 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-07-27 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-07-24 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-07-23 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-07-22 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-07-21 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-07-20 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-07-17 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-07-16 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-07-15 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-07-14 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-07-13 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-07-10 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-07-09 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-07-08 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-07-07 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-07-06 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-07-03 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-07-02 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-06-30 1 - - - - - 0 0 - 1.764 - - - - 0 - 0.00%
2015-06-29 1 1.850 1.810 1.850 1.700 1.920 9,068,000 16,894,620 1.8631 1.764 1.726 1.764 1.621 1.831 9,508,194 1.7768 8.19%
2015-06-26 0 1.710 1.710 1.750 1.640 1.880 5,070,000 8,733,900 1.7227 1.631 1.631 1.669 1.564 1.793 5,316,117 1.6429 -6.56%
2015-06-25 0 1.830 1.800 1.830 1.500 2.010 17,054,000 31,565,400 1.8509 1.745 1.717 1.745 1.431 1.917 17,881,864 1.7652 21.19%
2015-06-24 0 1.510 1.500 1.540 1.500 1.570 1,214,000 1,856,620 1.5293 1.440 1.431 1.469 1.431 1.497 1,272,932 1.4585 -3.82%
2015-06-23 0 1.570 1.550 1.570 1.470 1.590 3,466,000 5,313,940 1.5332 1.497 1.478 1.497 1.402 1.516 3,634,252 1.4622 3.29%
2015-06-22 0 1.520 1.490 1.500 1.330 1.540 8,878,000 12,864,320 1.4490 1.450 1.421 1.431 1.268 1.469 9,308,971 1.3819 16.03%
2015-06-19 0 1.310 1.310 1.320 1.300 1.550 17,892,000 25,151,540 1.4057 1.249 1.249 1.259 1.240 1.478 18,760,544 1.3407 -24.28%
2015-06-18 0 1.730 1.710 1.750 1.650 1.880 3,494,000 6,201,220 1.7748 1.650 1.631 1.669 1.574 1.793 3,663,612 1.6927 -6.99%
2015-06-17 0 1.860 1.840 1.860 1.800 1.950 1,586,000 2,942,320 1.8552 1.774 1.755 1.774 1.717 1.860 1,662,990 1.7693 3.33%
2015-06-16 0 1.800 1.800 1.810 1.760 1.850 918,000 1,653,260 1.8009 1.717 1.717 1.726 1.679 1.764 962,563 1.7176 -2.70%
2015-06-15 0 1.850 1.850 1.890 1.820 1.870 1,278,000 2,365,880 1.8512 1.764 1.764 1.802 1.736 1.783 1,340,039 1.7655 -4.64%
2015-06-12 0 1.940 1.920 1.950 1.840 1.990 1,902,000 3,652,600 1.9204 1.850 1.831 1.860 1.755 1.898 1,994,330 1.8315 3.19%
2015-06-11 0 1.880 1.870 1.900 1.810 1.980 494,000 938,540 1.8999 1.793 1.783 1.812 1.726 1.888 517,981 1.8119 -3.09%
2015-06-10 0 1.940 1.910 1.940 1.850 2.050 2,446,000 4,732,540 1.9348 1.850 1.822 1.850 1.764 1.955 2,564,738 1.8452 0.00%
2015-06-09 0 1.940 1.930 1.950 1.820 2.210 3,702,000 7,292,100 1.9698 1.850 1.841 1.860 1.736 2.108 3,881,709 1.8786 -11.82%
2015-06-08 0 2.200 2.190 2.200 2.150 2.410 4,470,000 10,184,260 2.2784 2.098 2.089 2.098 2.050 2.298 4,686,990 2.1729 -7.95%
2015-06-05 0 2.390 2.360 2.390 1.960 2.490 10,458,000 23,427,920 2.2402 2.279 2.251 2.279 1.869 2.375 10,965,670 2.1365 17.73%
2015-06-04 0 2.030 2.000 2.020 1.800 2.080 8,378,000 16,537,380 1.9739 1.936 1.907 1.926 1.717 1.984 8,784,699 1.8825 6.84%
2015-06-03 0 1.900 1.900 1.930 1.800 2.060 6,838,000 13,131,580 1.9204 1.812 1.812 1.841 1.717 1.965 7,169,942 1.8315 -5.00%
2015-06-02 0 2.000 2.000 2.010 1.880 2.020 4,136,000 8,114,720 1.9620 1.907 1.907 1.917 1.793 1.926 4,336,777 1.8711 -2.44%
2015-06-01 0 2.050 2.000 2.060 1.990 2.120 3,634,000 7,511,480 2.0670 1.955 1.907 1.965 1.898 2.022 3,810,408 1.9713 3.02%
2015-05-29 0 1.990 1.970 1.990 1.830 2.010 2,770,000 5,308,540 1.9164 1.898 1.879 1.898 1.745 1.917 2,904,466 1.8277 4.74%
2015-05-28 0 1.900 1.890 1.900 1.740 2.070 10,493,000 19,560,880 1.8642 1.812 1.802 1.812 1.659 1.974 11,002,369 1.7779 1.06%
2015-05-27 0 1.880 1.830 1.880 1.720 1.940 5,952,000 11,008,540 1.8496 1.793 1.745 1.793 1.640 1.850 6,240,932 1.7639 -0.53%
2015-05-26 0 1.910 1.910 1.930 1.530 1.970 30,254,000 54,536,440 1.8026 1.802 1.802 1.821 1.444 1.859 32,058,330 1.7012 23.23%
2015-05-22 0 1.550 1.560 1.580 1.450 1.610 10,148,000 15,507,020 1.5281 1.463 1.472 1.491 1.368 1.519 10,753,221 1.4421 1.97%
2015-05-21 0 1.520 1.520 1.530 1.420 1.680 36,956,000 56,645,880 1.5328 1.434 1.434 1.444 1.340 1.585 39,160,033 1.4465 16.03%
2015-05-20 1 - - - - - 0 0 - 1.236 - - - - 0 - 0.00%
2015-05-19 1 - - - - - 0 0 - 1.236 - - - - 0 - 0.00%
2015-05-18 1 - - - - - 0 0 - 1.236 - - - - 0 - 0.00%
2015-05-15 1 - - - - - 0 0 - 1.236 - - - - 0 - 0.00%
2015-05-14 1 1.310 1.280 1.310 1.070 1.350 15,202,000 19,072,600 1.2546 1.236 1.208 1.236 1.010 1.274 16,108,638 1.1840 15.93%
2015-05-13 0 1.130 1.130 1.140 0.960 1.180 8,614,000 9,244,260 1.0732 1.066 1.066 1.076 0.906 1.114 9,127,734 1.0128 13.00%
2015-05-12 0 1.000 0.970 1.010 0.940 1.010 1,332,000 1,305,060 0.9798 0.944 0.915 0.953 0.887 0.953 1,411,440 0.9246 4.17%
2015-05-11 0 0.960 0.960 0.970 0.950 1.030 4,992,000 4,903,520 0.9823 0.906 0.906 0.915 0.897 0.972 5,289,720 0.9270 1.05%
2015-05-08 0 0.950 0.940 0.950 0.910 0.980 6,462,000 6,133,320 0.9491 0.897 0.887 0.897 0.859 0.925 6,847,390 0.8957 4.40%
2015-05-07 0 0.910 0.900 0.910 0.890 0.950 1,772,000 1,606,280 0.9065 0.859 0.849 0.859 0.840 0.897 1,877,681 0.8555 -3.19%
2015-05-06 0 0.940 0.930 0.940 0.890 0.970 2,766,000 2,554,080 0.9234 0.887 0.878 0.887 0.840 0.915 2,930,963 0.8714 3.30%
2015-05-05 0 0.910 0.910 0.930 0.880 0.950 2,860,000 2,601,280 0.9095 0.859 0.859 0.878 0.830 0.897 3,030,569 0.8583 -3.19%
2015-05-04 0 0.940 0.930 0.950 0.920 1.010 4,474,000 4,284,080 0.9576 0.887 0.878 0.897 0.868 0.953 4,740,827 0.9037 -4.08%
2015-04-30 0 0.980 0.960 0.980 0.880 1.100 12,270,000 12,090,320 0.9854 0.925 0.906 0.925 0.830 1.038 13,001,775 0.9299 5.38%
2015-04-29 0 0.930 0.930 0.940 0.800 0.980 3,686,000 3,324,180 0.9018 0.878 0.878 0.887 0.755 0.925 3,905,831 0.8511 12.05%
2015-04-28 0 0.830 0.810 0.840 0.770 0.860 2,450,000 1,988,180 0.8115 0.783 0.764 0.793 0.727 0.812 2,596,117 0.7658 5.06%
2015-04-27 0 0.790 0.750 0.790 0.760 0.800 1,318,000 1,019,080 0.7732 0.746 0.708 0.746 0.717 0.755 1,396,605 0.7297 -1.25%
2015-04-24 0 0.800 0.790 0.820 0.770 0.880 4,450,000 3,590,120 0.8068 0.755 0.746 0.774 0.727 0.830 4,715,395 0.7614 -4.76%
2015-04-23 0 0.840 0.840 0.860 0.840 0.870 1,586,000 1,348,780 0.8504 0.793 0.793 0.812 0.793 0.821 1,680,588 0.8026 -3.45%
2015-04-22 0 0.870 0.860 0.880 0.810 0.960 7,974,000 7,171,220 0.8993 0.821 0.812 0.830 0.764 0.906 8,449,564 0.8487 8.75%
2015-04-21 0 0.800 0.790 0.800 0.710 0.800 2,414,000 1,821,340 0.7545 0.755 0.746 0.755 0.670 0.755 2,557,969 0.7120 14.29%
2015-04-20 0 0.700 0.670 0.700 0.660 0.750 1,048,000 727,280 0.6940 0.661 0.632 0.661 0.623 0.708 1,110,502 0.6549 6.06%
2015-04-17 0 0.660 0.660 0.690 0.660 0.720 1,768,000 1,219,700 0.6899 0.623 0.623 0.651 0.623 0.679 1,873,442 0.6510 -1.49%
2015-04-16 0 0.670 0.650 0.670 0.630 0.670 1,102,000 709,460 0.6438 0.632 0.613 0.632 0.595 0.632 1,167,723 0.6076 4.69%
2015-04-15 0 0.640 0.630 0.660 0.620 0.700 862,000 572,900 0.6646 0.604 0.595 0.623 0.585 0.661 913,409 0.6272 3.23%
2015-04-14 0 0.620 0.610 0.630 0.620 0.640 1,064,000 666,360 0.6263 0.585 0.576 0.595 0.585 0.604 1,127,456 0.5910 -3.12%
2015-04-13 0 0.640 0.630 0.640 0.610 0.680 1,028,000 660,100 0.6421 0.604 0.595 0.604 0.576 0.642 1,089,309 0.6060 4.92%
2015-04-10 0 0.610 0.600 0.620 0.600 0.610 216,000 130,600 0.6046 0.576 0.566 0.585 0.566 0.576 228,882 0.5706 1.67%
2015-04-09 0 0.600 0.590 0.600 0.590 0.610 800,000 474,820 0.5935 0.566 0.557 0.566 0.557 0.576 847,712 0.5601 -3.23%
2015-04-08 0 0.620 0.620 0.630 0.600 0.620 232,000 142,680 0.6150 0.585 0.585 0.595 0.566 0.585 245,836 0.5804 1.64%
2015-04-02 0 0.610 0.600 0.610 0.570 0.610 830,000 504,460 0.6078 0.576 0.566 0.576 0.538 0.576 879,501 0.5736 1.67%
2015-04-01 0 0.600 0.600 0.610 0.600 0.600 698,000 418,800 0.6000 0.566 0.566 0.576 0.566 0.566 739,628 0.5662 -1.64%
2015-03-31 0 0.610 0.590 0.610 - - 0 0 - 0.576 0.557 0.576 - - 0 - 0.00%
2015-03-30 0 0.610 0.610 0.620 0.600 0.610 92,000 55,800 0.6065 0.576 0.576 0.585 0.566 0.576 97,487 0.5724 1.67%
2015-03-27 0 0.600 0.580 0.610 0.600 0.600 150,000 90,000 0.6000 0.566 0.547 0.576 0.566 0.566 158,946 0.5662 0.00%
2015-03-26 0 0.600 0.590 0.610 0.600 0.600 592,000 355,200 0.6000 0.566 0.557 0.576 0.566 0.566 627,307 0.5662 0.00%
2015-03-25 0 0.600 0.600 0.620 - - 0 0 - 0.566 0.566 0.585 - - 0 - 0.00%
2015-03-24 0 0.600 0.580 0.620 - - 56,000 34,160 0.6100 0.566 0.547 0.585 - - 59,340 0.5757 0.00%
2015-03-23 0 0.600 0.600 0.610 0.570 0.600 316,000 186,300 0.5896 0.566 0.566 0.576 0.538 0.566 334,846 0.5564 -1.64%
2015-03-20 0 0.610 0.600 0.620 0.590 0.610 66,000 40,780 0.6179 0.576 0.566 0.585 0.557 0.576 69,936 0.5831 1.67%
2015-03-19 0 0.600 0.600 0.610 0.570 0.600 100,000 59,140 0.5914 0.566 0.566 0.576 0.538 0.566 105,964 0.5581 3.45%
2015-03-18 0 0.580 0.580 0.610 0.580 0.590 66,000 38,780 0.5876 0.547 0.547 0.576 0.547 0.557 69,936 0.5545 0.00%
2015-03-17 0 0.580 0.580 0.620 0.580 0.590 30,000 17,500 0.5833 0.547 0.547 0.585 0.547 0.557 31,789 0.5505 -1.69%
2015-03-16 0 0.590 0.580 0.600 0.580 0.590 766,000 451,840 0.5899 0.557 0.547 0.566 0.547 0.557 811,684 0.5567 3.51%
2015-03-13 0 0.570 0.560 0.590 0.530 0.570 46,000 25,700 0.5587 0.538 0.528 0.557 0.500 0.538 48,743 0.5273 -3.39%
2015-03-12 0 0.590 0.570 0.630 - - 0 0 - 0.557 0.538 0.595 - - 0 - 0.00%
2015-03-11 0 0.590 0.570 0.630 - - 0 0 - 0.557 0.538 0.595 - - 0 - 0.00%
2015-03-10 0 0.590 0.570 0.630 0.590 0.590 30,000 17,700 0.5900 0.557 0.538 0.595 0.557 0.557 31,789 0.5568 0.00%
2015-03-09 0 0.590 0.590 0.610 0.550 0.590 314,000 181,380 0.5776 0.557 0.557 0.576 0.519 0.557 332,727 0.5451 0.00%
2015-03-06 0 0.590 0.590 0.620 0.590 0.590 10,000 5,900 0.5900 0.557 0.557 0.585 0.557 0.557 10,596 0.5568 0.00%
2015-03-05 0 0.590 0.580 0.610 0.590 0.620 40,000 24,100 0.6025 0.557 0.547 0.576 0.557 0.585 42,386 0.5686 -4.84%
2015-03-04 0 0.620 0.580 0.620 0.620 0.630 10,000 6,280 0.6280 0.585 0.547 0.585 0.585 0.595 10,596 0.5927 5.08%
2015-03-03 0 0.590 0.580 0.620 - - 0 0 - 0.557 0.547 0.585 - - 0 - 0.00%
2015-03-02 0 0.590 0.590 0.620 0.590 0.590 30,000 17,700 0.5900 0.557 0.557 0.585 0.557 0.557 31,789 0.5568 -1.67%
2015-02-27 0 0.600 0.580 0.610 - - 0 0 - 0.566 0.547 0.576 - - 0 - 0.00%
2015-02-26 0 0.600 0.600 0.610 0.570 0.600 160,000 94,420 0.5901 0.566 0.566 0.576 0.538 0.566 169,542 0.5569 0.00%
2015-02-25 0 0.600 0.580 0.620 - - 0 0 - 0.566 0.547 0.585 - - 0 - 0.00%
2015-02-24 0 0.600 0.600 0.620 0.570 0.600 136,000 80,580 0.5925 0.566 0.566 0.585 0.538 0.566 144,111 0.5592 3.45%
2015-02-23 0 0.580 0.580 0.620 0.580 0.580 72,000 41,760 0.5800 0.547 0.547 0.585 0.547 0.547 76,294 0.5474 -3.33%
2015-02-18 0 0.600 0.540 0.610 - - 0 0 - 0.566 0.510 0.576 - - 0 - 0.00%
2015-02-17 0 0.600 0.580 0.610 0.600 0.600 40,000 24,000 0.6000 0.566 0.547 0.576 0.566 0.566 42,386 0.5662 3.45%
2015-02-16 0 0.580 0.570 0.600 0.580 0.580 176,000 102,080 0.5800 0.547 0.538 0.566 0.547 0.547 186,497 0.5474 3.57%
2015-02-13 0 0.560 0.560 0.590 0.550 0.550 8,000 4,400 0.5500 0.528 0.528 0.557 0.519 0.519 8,477 0.5190 -3.45%
2015-02-12 0 0.580 0.570 0.600 - - 0 0 - 0.547 0.538 0.566 - - 0 - 0.00%
2015-02-11 0 0.580 0.570 0.590 0.580 0.580 10,000 5,800 0.5800 0.547 0.538 0.557 0.547 0.547 10,596 0.5474 -3.33%
2015-02-10 0 0.600 0.580 0.610 0.580 0.600 886,000 523,380 0.5907 0.566 0.547 0.576 0.547 0.566 938,840 0.5575 5.26%
2015-02-09 0 0.570 0.570 0.590 0.550 0.580 386,000 216,180 0.5601 0.538 0.538 0.557 0.519 0.547 409,021 0.5285 -1.72%
2015-02-06 0 0.580 0.560 0.570 0.570 0.580 46,000 26,540 0.5770 0.547 0.528 0.538 0.538 0.547 48,743 0.5445 -1.69%
2015-02-05 0 0.590 0.590 0.630 0.560 0.570 6,000 3,400 0.5667 0.557 0.557 0.595 0.528 0.538 6,358 0.5348 0.00%
2015-02-04 0 0.590 0.570 0.640 - - 0 0 - 0.557 0.538 0.604 - - 0 - 0.00%
2015-02-03 0 0.590 0.580 0.590 0.570 0.590 174,000 101,760 0.5848 0.557 0.547 0.557 0.538 0.557 184,377 0.5519 0.00%
2015-02-02 0 0.590 0.590 0.600 0.550 0.590 190,000 108,500 0.5711 0.557 0.557 0.566 0.519 0.557 201,331 0.5389 0.00%
2015-01-30 0 0.590 0.580 0.610 - - 0 0 - 0.557 0.547 0.576 - - 0 - 0.00%
2015-01-29 0 0.590 0.570 0.630 - - 0 0 - 0.557 0.538 0.595 - - 0 - 0.00%
2015-01-28 0 0.590 0.580 0.600 0.580 0.600 726,000 424,140 0.5842 0.557 0.547 0.566 0.547 0.566 769,298 0.5513 -6.35%
2015-01-27 0 0.630 0.600 0.630 - - 0 0 - 0.595 0.566 0.595 - - 0 - 0.00%
2015-01-26 0 0.630 0.600 0.630 0.630 0.630 112,000 70,560 0.6300 0.595 0.566 0.595 0.595 0.595 118,680 0.5945 1.61%
2015-01-23 0 0.620 0.590 0.620 0.590 0.620 112,000 67,980 0.6070 0.585 0.557 0.585 0.557 0.585 118,680 0.5728 1.64%
2015-01-22 0 0.610 0.570 0.630 - - 0 0 - 0.576 0.538 0.595 - - 0 - 0.00%
2015-01-21 0 0.610 0.570 0.640 - - 0 0 - 0.576 0.538 0.604 - - 0 - 0.00%
2015-01-20 0 0.610 0.580 0.610 - - 0 0 - 0.576 0.547 0.576 - - 0 - 0.00%
2015-01-19 0 0.610 0.600 0.630 0.610 0.620 110,000 67,400 0.6127 0.576 0.566 0.595 0.576 0.585 116,560 0.5782 -6.15%
2015-01-16 0 0.650 0.620 0.650 0.630 0.650 538,000 342,700 0.6370 0.613 0.585 0.613 0.595 0.613 570,086 0.6011 8.33%
2015-01-15 0 0.600 0.590 0.600 0.600 0.600 130,000 78,000 0.6000 0.566 0.557 0.566 0.566 0.566 137,753 0.5662 0.00%
2015-01-14 0 0.600 0.590 0.600 0.560 0.620 442,000 259,320 0.5867 0.566 0.557 0.566 0.528 0.585 468,361 0.5537 5.26%
2015-01-13 0 0.570 0.570 0.620 0.570 0.570 100,000 57,000 0.5700 0.538 0.538 0.585 0.538 0.538 105,964 0.5379 -1.72%
2015-01-12 0 0.580 0.580 0.610 - - 0 0 - 0.547 0.547 0.576 - - 0 - 0.00%
2015-01-09 0 0.580 0.580 0.610 - - 0 0 - 0.547 0.547 0.576 - - 0 - 0.00%
2015-01-08 0 0.580 0.560 0.630 - - 0 0 - 0.547 0.528 0.595 - - 0 - 0.00%
2015-01-07 0 0.580 0.570 0.630 - - 0 0 - 0.547 0.538 0.595 - - 0 - 0.00%
2015-01-06 0 0.580 0.570 0.610 - - 0 0 - 0.547 0.538 0.576 - - 0 - 0.00%
2015-01-05 0 0.580 0.570 0.580 0.580 0.600 40,000 23,600 0.5900 0.547 0.538 0.547 0.547 0.566 42,386 0.5568 -4.92%
2015-01-02 0 0.610 0.550 0.630 0.610 0.610 118,000 71,980 0.6100 0.576 0.519 0.595 0.576 0.576 125,037 0.5757 5.17%
2014-12-31 0 0.580 0.580 0.610 0.570 0.580 40,000 23,180 0.5795 0.547 0.547 0.576 0.538 0.547 42,386 0.5469 -1.69%
2014-12-30 0 0.590 0.590 0.610 0.590 0.590 86,000 50,740 0.5900 0.557 0.557 0.576 0.557 0.557 91,129 0.5568 0.00%
2014-12-29 0 0.590 0.590 0.600 0.590 0.600 62,000 37,180 0.5997 0.557 0.557 0.566 0.557 0.566 65,698 0.5659 1.72%
2014-12-24 0 0.580 0.580 0.610 0.580 0.580 40,000 23,200 0.5800 0.547 0.547 0.576 0.547 0.547 42,386 0.5474 0.00%
2014-12-23 0 0.580 0.580 0.590 0.580 0.580 26,000 15,080 0.5800 0.547 0.547 0.557 0.547 0.547 27,551 0.5474 -1.69%
2014-12-22 0 0.590 0.580 0.600 0.570 0.590 344,000 197,580 0.5744 0.557 0.547 0.566 0.538 0.557 364,516 0.5420 -1.67%
2014-12-19 0 0.600 0.600 0.620 0.600 0.620 318,000 191,100 0.6009 0.566 0.566 0.585 0.566 0.585 336,965 0.5671 -7.69%
2014-12-18 0 0.650 0.610 0.660 0.650 0.650 90,000 58,500 0.6500 0.613 0.576 0.623 0.613 0.613 95,368 0.6134 -1.52%
2014-12-17 0 0.660 0.620 0.660 0.650 0.660 132,000 86,300 0.6538 0.623 0.585 0.623 0.613 0.623 139,872 0.6170 4.76%
2014-12-16 0 0.630 0.610 0.650 0.590 0.630 48,000 28,720 0.5983 0.595 0.576 0.613 0.557 0.595 50,863 0.5647 3.28%
2014-12-15 0 0.610 0.600 0.630 0.610 0.610 50,000 30,500 0.6100 0.576 0.566 0.595 0.576 0.576 52,982 0.5757 -1.61%
2014-12-12 0 0.620 0.620 0.650 0.610 0.630 270,000 168,380 0.6236 0.585 0.585 0.613 0.576 0.595 286,103 0.5885 0.00%
2014-12-11 0 0.620 0.610 0.620 0.610 0.640 110,000 67,180 0.6107 0.585 0.576 0.585 0.576 0.604 116,560 0.5764 0.00%
2014-12-10 0 0.620 0.610 0.630 0.590 0.620 148,000 89,280 0.6032 0.585 0.576 0.595 0.557 0.585 156,827 0.5693 5.08%
2014-12-09 0 0.590 0.590 0.610 0.550 0.630 672,000 402,860 0.5995 0.557 0.557 0.576 0.519 0.595 712,078 0.5658 -9.23%
2014-12-08 0 0.650 0.630 0.690 0.650 0.650 104,000 67,600 0.6500 0.613 0.595 0.651 0.613 0.613 110,202 0.6134 0.00%
2014-12-05 0 0.650 0.650 0.690 0.650 0.670 52,000 34,000 0.6538 0.613 0.613 0.651 0.613 0.632 55,101 0.6170 -2.99%
2014-12-04 0 0.670 0.650 0.670 0.660 0.670 142,000 95,100 0.6697 0.632 0.613 0.632 0.623 0.632 150,469 0.6320 0.00%
2014-12-03 0 0.670 0.660 0.680 0.670 0.680 100,000 67,200 0.6720 0.632 0.623 0.642 0.632 0.642 105,964 0.6342 -1.47%
2014-12-02 0 0.680 0.680 0.690 0.680 0.680 30,000 20,400 0.6800 0.642 0.642 0.651 0.642 0.642 31,789 0.6417 -4.23%
2014-12-01 0 0.710 0.660 0.710 - - 0 0 - 0.670 0.623 0.670 - - 0 - 0.00%
2014-11-28 0 0.710 0.690 0.710 0.690 0.710 80,000 55,900 0.6988 0.670 0.651 0.670 0.651 0.670 84,771 0.6594 0.00%
2014-11-27 0 0.710 0.690 0.720 0.710 0.710 52,000 36,920 0.7100 0.670 0.651 0.679 0.670 0.670 55,101 0.6700 0.00%
2014-11-26 0 0.710 0.690 0.710 0.680 0.740 930,000 664,460 0.7145 0.670 0.651 0.670 0.642 0.698 985,465 0.6743 5.97%
2014-11-25 0 0.670 0.670 0.720 0.670 0.700 134,000 93,180 0.6954 0.632 0.632 0.679 0.632 0.661 141,992 0.6562 -5.63%
2014-11-24 0 0.710 0.710 0.730 0.710 0.710 10,000 7,100 0.7100 0.670 0.670 0.689 0.670 0.670 10,596 0.6700 -1.39%
2014-11-21 0 0.720 0.720 0.730 0.720 0.720 40,000 28,980 0.7245 0.679 0.679 0.689 0.679 0.679 42,386 0.6837 0.00%
2014-11-20 0 0.720 0.710 0.720 0.720 0.720 40,000 28,800 0.7200 0.679 0.670 0.679 0.679 0.679 42,386 0.6795 1.41%
2014-11-19 0 0.710 0.710 0.720 0.710 0.750 404,000 295,180 0.7306 0.670 0.670 0.679 0.670 0.708 428,094 0.6895 -2.74%
2014-11-18 0 0.730 0.720 0.730 0.650 0.750 1,150,000 835,740 0.7267 0.689 0.679 0.689 0.613 0.708 1,218,585 0.6858 5.80%
2014-11-17 0 0.690 0.680 0.700 0.650 0.710 1,088,000 739,460 0.6797 0.651 0.642 0.661 0.613 0.670 1,152,888 0.6414 7.81%
2014-11-14 0 0.640 0.630 0.670 0.640 0.650 30,000 19,320 0.6440 0.604 0.595 0.632 0.604 0.613 31,789 0.6078 -1.54%
2014-11-13 0 0.650 0.650 0.670 0.650 0.650 52,000 33,800 0.6500 0.613 0.613 0.632 0.613 0.613 55,101 0.6134 -2.99%
2014-11-12 0 0.670 0.630 0.670 0.650 0.690 96,000 64,500 0.6719 0.632 0.595 0.632 0.613 0.651 101,725 0.6341 4.69%
2014-11-11 0 0.640 0.640 0.650 0.620 0.640 474,000 298,200 0.6291 0.604 0.604 0.613 0.585 0.604 502,269 0.5937 3.23%
2014-11-10 0 0.620 0.620 0.650 0.600 0.620 230,000 140,540 0.6110 0.585 0.585 0.613 0.566 0.585 243,717 0.5767 0.00%
2014-11-07 0 0.620 0.620 0.660 0.620 0.640 60,000 37,360 0.6227 0.585 0.585 0.623 0.585 0.604 63,578 0.5876 -3.12%
2014-11-06 0 0.640 0.640 0.680 - - 0 0 - 0.604 0.604 0.642 - - 0 - 1.59%
2014-11-05 0 0.630 0.630 0.680 - - 0 0 - 0.595 0.595 0.642 - - 0 - 1.61%
2014-11-04 0 0.620 0.620 0.680 0.590 0.680 436,000 275,800 0.6326 0.585 0.585 0.642 0.557 0.642 462,003 0.5970 -1.59%
2014-11-03 0 0.630 0.620 0.660 0.630 0.660 294,000 190,360 0.6475 0.595 0.585 0.623 0.595 0.623 311,534 0.6110 0.00%
2014-10-31 0 0.630 0.620 0.640 0.620 0.640 148,000 92,980 0.6282 0.595 0.585 0.604 0.585 0.604 156,827 0.5929 3.28%
2014-10-30 0 0.610 0.610 0.650 0.610 0.610 48,000 29,340 0.6113 0.576 0.576 0.613 0.576 0.576 50,863 0.5768 -1.61%
2014-10-29 0 0.620 0.610 0.640 - - 0 0 - 0.585 0.576 0.604 - - 0 - 0.00%
2014-10-28 0 0.620 0.620 0.640 0.610 0.660 230,000 148,800 0.6470 0.585 0.585 0.604 0.576 0.623 243,717 0.6105 1.64%
2014-10-27 0 0.610 0.600 0.630 0.570 0.610 170,000 101,400 0.5965 0.576 0.566 0.595 0.538 0.576 180,139 0.5629 -1.61%
2014-10-24 0 0.620 0.620 0.670 0.620 0.620 90,000 55,800 0.6200 0.585 0.585 0.632 0.585 0.585 95,368 0.5851 -1.59%
2014-10-23 0 0.630 0.630 0.660 0.630 0.630 162,000 102,060 0.6300 0.595 0.595 0.623 0.595 0.595 171,662 0.5945 1.61%
2014-10-22 0 0.620 0.620 0.650 0.620 0.630 94,000 58,920 0.6268 0.585 0.585 0.613 0.585 0.595 99,606 0.5915 -1.59%
2014-10-21 0 0.630 0.630 0.650 0.620 0.620 12,000 7,440 0.6200 0.595 0.595 0.613 0.585 0.585 12,716 0.5851 3.28%
2014-10-20 0 0.610 0.600 0.630 0.610 0.640 244,000 152,800 0.6262 0.576 0.566 0.595 0.576 0.604 258,552 0.5910 -7.58%
2014-10-17 0 0.660 0.640 0.690 - - 0 0 - 0.623 0.604 0.651 - - 0 - 0.00%
2014-10-16 0 0.660 0.650 0.670 0.610 0.670 620,000 390,520 0.6299 0.623 0.613 0.632 0.576 0.632 656,976 0.5944 1.54%
2014-10-15 0 0.650 0.620 0.650 0.650 0.650 58,000 37,700 0.6500 0.613 0.585 0.613 0.613 0.613 61,459 0.6134 0.00%
2014-10-14 0 0.650 0.630 0.650 0.650 0.650 126,000 81,900 0.6500 0.613 0.595 0.613 0.613 0.613 133,515 0.6134 -1.52%
2014-10-13 0 0.660 0.660 0.680 0.660 0.660 144,000 95,040 0.6600 0.623 0.623 0.642 0.623 0.623 152,588 0.6229 -1.49%
2014-10-10 0 0.670 0.650 0.670 0.650 0.680 130,000 85,580 0.6583 0.632 0.613 0.632 0.613 0.642 137,753 0.6213 -1.47%
2014-10-09 0 0.680 0.670 0.690 0.640 0.690 550,000 369,000 0.6709 0.642 0.632 0.651 0.604 0.651 582,802 0.6331 4.62%
2014-10-08 0 0.650 0.650 0.670 0.650 0.650 92,000 59,800 0.6500 0.613 0.613 0.632 0.613 0.613 97,487 0.6134 0.00%
2014-10-07 0 0.650 0.640 0.660 0.640 0.690 910,000 604,240 0.6640 0.613 0.604 0.623 0.604 0.651 964,272 0.6266 4.84%
2014-10-06 0 0.620 0.620 0.640 0.610 0.620 410,000 252,160 0.6150 0.585 0.585 0.604 0.576 0.585 434,452 0.5804 0.00%
2014-10-03 0 0.620 0.610 0.620 0.570 0.620 332,000 200,480 0.6039 0.585 0.576 0.585 0.538 0.585 351,800 0.5699 1.64%
2014-09-30 0 0.610 0.600 0.610 0.570 0.610 1,518,000 902,200 0.5943 0.576 0.566 0.576 0.538 0.576 1,608,533 0.5609 -4.69%
2014-09-29 0 0.640 0.630 0.640 0.630 0.670 1,136,000 738,480 0.6501 0.604 0.595 0.604 0.595 0.632 1,203,750 0.6135 -8.57%
2014-09-26 0 0.700 0.690 0.700 0.690 0.710 1,442,000 1,004,880 0.6969 0.661 0.651 0.661 0.651 0.670 1,528,000 0.6576 -4.11%
2014-09-25 0 0.730 0.730 0.740 0.720 0.770 306,000 225,100 0.7356 0.689 0.689 0.698 0.679 0.727 324,250 0.6942 -3.95%
2014-09-24 0 0.760 0.760 0.770 0.720 0.770 848,000 633,000 0.7465 0.717 0.717 0.727 0.679 0.727 898,574 0.7044 4.11%
2014-09-23 0 0.730 0.720 0.740 0.720 0.770 520,000 382,340 0.7353 0.689 0.679 0.698 0.679 0.727 551,012 0.6939 1.39%
2014-09-22 0 0.720 0.710 0.730 0.680 0.740 196,000 138,760 0.7080 0.679 0.670 0.689 0.642 0.698 207,689 0.6681 0.00%
2014-09-19 0 0.720 0.710 0.720 0.680 0.720 370,000 260,520 0.7041 0.679 0.670 0.679 0.642 0.679 392,067 0.6645 4.35%
2014-09-18 0 0.690 0.680 0.700 0.690 0.690 100,000 69,000 0.6900 0.651 0.642 0.661 0.651 0.651 105,964 0.6512 0.00%
2014-09-17 0 0.690 0.680 0.700 0.670 0.700 266,000 182,920 0.6877 0.651 0.642 0.661 0.632 0.661 281,864 0.6490 0.00%
2014-09-16 0 0.690 0.680 0.690 0.670 0.760 2,750,000 1,922,300 0.6990 0.651 0.642 0.651 0.632 0.717 2,914,008 0.6597 -5.48%
2014-09-15 0 0.730 0.720 0.730 0.720 0.840 11,532,000 9,008,540 0.7812 0.689 0.679 0.689 0.679 0.793 12,219,761 0.7372 -1.35%
2014-09-12 0 0.740 0.730 0.740 0.680 0.780 6,832,000 5,067,080 0.7417 0.698 0.689 0.698 0.642 0.736 7,239,456 0.6999 8.82%
2014-09-11 0 0.680 0.670 0.680 0.670 0.690 266,000 180,380 0.6781 0.642 0.632 0.642 0.632 0.651 281,864 0.6400 0.00%
2014-09-10 0 0.680 0.660 0.680 0.630 0.680 262,000 172,740 0.6593 0.642 0.623 0.642 0.595 0.642 277,626 0.6222 0.00%
2014-09-08 0 0.680 0.670 0.680 0.610 0.680 1,542,000 993,580 0.6443 0.642 0.632 0.642 0.576 0.642 1,633,964 0.6081 7.94%
2014-09-05 0 0.630 0.620 0.630 0.610 0.630 764,000 473,620 0.6199 0.595 0.585 0.595 0.576 0.595 809,564 0.5850 -1.56%
2014-09-04 0 0.640 0.630 0.640 0.630 0.650 424,000 269,120 0.6347 0.604 0.595 0.604 0.595 0.613 449,287 0.5990 -1.54%
2014-09-03 0 0.650 0.630 0.650 0.630 0.650 244,000 154,280 0.6323 0.613 0.595 0.613 0.595 0.613 258,552 0.5967 3.17%
2014-09-02 0 0.630 0.630 0.670 0.630 0.700 672,000 436,820 0.6500 0.595 0.595 0.632 0.595 0.661 712,078 0.6134 -4.55%
2014-09-01 0 0.660 0.650 0.660 0.660 0.660 150,000 99,000 0.6600 0.623 0.613 0.623 0.623 0.623 158,946 0.6229 0.00%
2014-08-29 0 0.660 0.660 0.670 0.640 0.670 412,000 271,020 0.6578 0.623 0.623 0.632 0.604 0.632 436,571 0.6208 1.54%
2014-08-28 0 0.650 0.650 0.660 0.650 0.660 1,152,000 749,600 0.6507 0.613 0.613 0.623 0.613 0.623 1,220,705 0.6141 0.00%
2014-08-27 0 0.650 0.640 0.670 0.650 0.670 290,000 192,860 0.6650 0.613 0.604 0.632 0.613 0.632 307,295 0.6276 -4.41%
2014-08-26 0 0.680 0.680 0.690 0.600 0.720 4,646,000 3,044,980 0.6554 0.642 0.642 0.651 0.566 0.679 4,923,085 0.6185 6.25%
2014-08-25 0 0.640 0.630 0.640 0.640 0.680 500,000 325,200 0.6504 0.604 0.595 0.604 0.604 0.642 529,820 0.6138 -5.88%
2014-08-22 0 0.680 0.670 0.680 0.640 0.700 1,816,000 1,217,780 0.6706 0.642 0.632 0.642 0.604 0.661 1,924,305 0.6328 -2.86%
2014-08-21 0 0.700 0.660 0.700 0.690 0.700 162,000 112,360 0.6936 0.661 0.623 0.661 0.651 0.661 171,662 0.6545 2.94%
2014-08-20 0 0.680 0.680 0.700 0.680 0.700 504,000 347,660 0.6898 0.642 0.642 0.661 0.642 0.661 534,058 0.6510 -2.86%
2014-08-19 0 0.700 0.680 0.700 0.660 0.740 8,566,000 6,008,580 0.7014 0.661 0.642 0.661 0.623 0.698 9,076,871 0.6620 2.94%
2014-08-18 0 0.680 0.690 0.700 0.590 0.700 4,448,000 2,975,360 0.6689 0.642 0.651 0.661 0.557 0.661 4,713,276 0.6313 15.25%
2014-08-15 0 0.590 0.560 0.600 0.580 0.590 234,000 137,980 0.5897 0.557 0.528 0.566 0.547 0.557 247,956 0.5565 1.72%
2014-08-14 0 0.580 0.560 0.580 0.570 0.580 88,000 50,820 0.5775 0.547 0.528 0.547 0.538 0.547 93,248 0.5450 -1.69%
2014-08-13 0 0.590 0.580 0.600 0.580 0.590 990,000 576,640 0.5825 0.557 0.547 0.566 0.547 0.557 1,049,043 0.5497 5.36%
2014-08-12 0 0.560 0.560 0.580 0.540 0.560 198,000 108,220 0.5466 0.528 0.528 0.547 0.510 0.528 209,809 0.5158 0.00%
2014-08-11 0 0.560 0.550 0.580 0.560 0.560 462,000 258,720 0.5600 0.528 0.519 0.547 0.528 0.528 489,553 0.5285 0.00%
2014-08-08 0 0.560 0.560 0.570 0.560 0.560 120,000 67,200 0.5600 0.528 0.528 0.538 0.528 0.528 127,157 0.5285 0.00%
2014-08-07 0 0.560 0.550 0.580 - - 0 0 - 0.528 0.519 0.547 - - 0 - 0.00%
2014-08-06 0 0.560 0.560 0.570 0.540 0.550 102,000 55,120 0.5404 0.528 0.528 0.538 0.510 0.519 108,083 0.5100 -5.08%
2014-08-05 0 0.590 0.560 0.590 0.590 0.590 70,000 41,300 0.5900 0.557 0.528 0.557 0.557 0.557 74,175 0.5568 1.72%
2014-08-04 0 0.580 0.570 0.590 0.550 0.590 652,000 373,800 0.5733 0.547 0.538 0.557 0.519 0.557 690,885 0.5410 7.41%
2014-08-01 0 0.540 0.540 0.560 0.530 0.570 552,000 302,160 0.5474 0.510 0.510 0.528 0.500 0.538 584,921 0.5166 0.00%
2014-07-31 0 0.540 0.530 0.540 0.520 0.560 972,000 517,300 0.5322 0.510 0.500 0.510 0.491 0.528 1,029,969 0.5022 -5.26%
2014-07-30 0 0.570 0.550 0.570 0.570 0.570 50,000 28,500 0.5700 0.538 0.519 0.538 0.538 0.538 52,982 0.5379 0.00%
2014-07-29 0 0.570 0.550 0.570 0.540 0.580 904,000 505,440 0.5591 0.538 0.519 0.538 0.510 0.547 957,914 0.5276 0.00%
2014-07-28 0 0.570 0.570 0.580 0.540 0.580 1,168,000 649,000 0.5557 0.538 0.538 0.547 0.510 0.547 1,237,659 0.5244 -3.39%
2014-07-25 0 0.590 0.580 0.590 0.560 0.590 156,000 87,520 0.5610 0.557 0.547 0.557 0.528 0.557 165,304 0.5294 0.00%
2014-07-24 0 0.590 0.560 0.590 0.560 0.590 370,000 210,640 0.5693 0.557 0.528 0.557 0.528 0.557 392,067 0.5373 0.00%
2014-07-23 0 0.590 0.590 0.600 0.580 0.590 352,000 205,360 0.5834 0.557 0.557 0.566 0.547 0.557 372,993 0.5506 -1.67%
2014-07-22 0 0.600 0.580 0.600 0.560 0.610 638,000 383,000 0.6003 0.566 0.547 0.566 0.528 0.576 676,050 0.5665 1.69%
2014-07-21 0 0.590 0.570 0.600 0.560 0.600 1,340,000 776,960 0.5798 0.557 0.538 0.566 0.528 0.566 1,419,917 0.5472 -1.67%
2014-07-18 0 0.600 0.590 0.610 0.570 0.660 5,946,000 3,713,460 0.6245 0.566 0.557 0.576 0.538 0.623 6,300,616 0.5894 -1.64%
2014-07-17 0 0.610 0.600 0.610 0.540 0.620 3,892,000 2,289,860 0.5884 0.576 0.566 0.576 0.510 0.585 4,124,117 0.5552 8.93%
2014-07-16 0 0.560 0.550 0.560 0.480 0.580 4,632,000 2,573,250 0.5555 0.528 0.519 0.528 0.453 0.547 4,908,250 0.5243 15.46%
2014-07-15 0 0.485 0.485 0.500 0.470 0.485 210,000 100,680 0.4794 0.458 0.458 0.472 0.444 0.458 222,524 0.4524 0.00%
2014-07-14 0 0.485 0.480 0.490 0.485 0.485 96,000 46,560 0.4850 0.458 0.453 0.462 0.458 0.458 101,725 0.4577 -1.02%
2014-07-11 0 0.490 0.485 0.495 0.485 0.495 500,000 245,070 0.4901 0.462 0.458 0.467 0.458 0.467 529,820 0.4626 -3.92%
2014-07-10 0 0.510 0.510 0.520 0.470 0.540 4,766,000 2,472,170 0.5187 0.481 0.481 0.491 0.444 0.510 5,050,241 0.4895 13.33%
2014-07-09 0 0.450 0.450 0.470 0.450 0.450 90,000 40,500 0.4500 0.425 0.425 0.444 0.425 0.425 95,368 0.4247 0.00%
2014-07-08 0 0.450 0.450 0.465 - - 0 0 - 0.425 0.425 0.439 - - 0 - 0.00%
2014-07-07 0 0.450 0.450 0.470 0.450 0.450 140,000 63,000 0.4500 0.425 0.425 0.444 0.425 0.425 148,350 0.4247 0.00%
2014-07-04 0 0.450 0.450 0.470 0.450 0.470 272,000 123,970 0.4558 0.425 0.425 0.444 0.425 0.444 288,222 0.4301 -1.10%
2014-07-03 0 0.455 0.450 0.475 0.450 0.455 52,000 23,410 0.4502 0.429 0.425 0.448 0.425 0.429 55,101 0.4249 -2.15%
2014-07-02 0 0.465 0.465 0.475 - - 0 0 - 0.439 0.439 0.448 - - 0 - 1.09%
2014-06-30 0 0.460 0.460 0.475 0.440 0.450 216,000 95,130 0.4404 0.434 0.434 0.448 0.415 0.425 228,882 0.4156 3.37%
2014-06-27 0 0.445 0.445 0.455 0.445 0.445 52,000 23,140 0.4450 0.420 0.420 0.429 0.420 0.420 55,101 0.4200 -1.11%
2014-06-26 0 0.450 0.450 0.455 0.440 0.455 352,000 156,630 0.4450 0.425 0.425 0.429 0.415 0.429 372,993 0.4199 1.12%
2014-06-25 0 0.445 0.445 0.455 0.445 0.465 610,000 275,580 0.4518 0.420 0.420 0.429 0.420 0.439 646,380 0.4263 -5.32%
2014-06-24 0 0.470 0.465 0.470 0.460 0.520 2,200,000 1,079,540 0.4907 0.444 0.439 0.444 0.434 0.491 2,331,207 0.4631 3.30%
2014-06-23 0 0.455 0.450 0.455 0.440 0.460 376,000 169,640 0.4512 0.429 0.425 0.429 0.415 0.434 398,424 0.4258 -1.09%
2014-06-20 0 0.460 0.440 0.460 - - 0 0 - 0.434 0.415 0.434 - - 0 - 0.00%
2014-06-19 0 0.460 0.460 0.475 - - 0 0 - 0.434 0.434 0.448 - - 0 - 1.10%
2014-06-18 0 0.455 0.455 0.470 0.440 0.465 468,000 214,030 0.4573 0.429 0.429 0.444 0.415 0.439 495,911 0.4316 3.41%
2014-06-17 0 0.440 0.440 0.460 0.440 0.440 24,000 10,560 0.4400 0.415 0.415 0.434 0.415 0.415 25,431 0.4152 0.00%
2014-06-16 0 0.440 0.440 0.450 0.440 0.440 232,000 102,080 0.4400 0.415 0.415 0.425 0.415 0.415 245,836 0.4152 0.00%
2014-06-13 0 0.440 0.440 0.470 0.440 0.440 214,000 94,160 0.4400 0.415 0.415 0.444 0.415 0.415 226,763 0.4152 -2.22%
2014-06-12 0 0.450 0.450 0.470 0.440 0.440 102,000 44,880 0.4400 0.425 0.425 0.444 0.415 0.415 108,083 0.4152 0.00%
2014-06-11 0 0.450 0.450 0.470 0.450 0.450 244,000 109,800 0.4500 0.425 0.425 0.444 0.425 0.425 258,552 0.4247 -2.17%
2014-06-10 0 0.460 0.460 0.475 0.450 0.450 162,000 72,900 0.4500 0.434 0.434 0.448 0.425 0.425 171,662 0.4247 0.00%
2014-06-09 0 0.460 0.450 0.460 0.460 0.460 18,000 8,280 0.4600 0.434 0.425 0.434 0.434 0.434 19,074 0.4341 -2.13%
2014-06-06 0 0.470 0.430 0.475 0.460 0.470 150,000 69,350 0.4623 0.444 0.406 0.448 0.434 0.444 158,946 0.4363 1.08%
2014-06-05 0 0.465 0.430 0.475 - - 0 0 - 0.439 0.406 0.448 - - 0 - 0.00%
2014-06-04 0 0.465 0.440 0.465 - - 0 0 - 0.439 0.415 0.439 - - 0 - -1.06%
2014-06-03 0 0.470 0.470 0.475 0.460 0.460 50,000 23,000 0.4600 0.444 0.444 0.448 0.434 0.434 52,982 0.4341 -3.09%
2014-05-30 0 0.485 0.460 0.485 0.440 0.485 116,000 51,170 0.4411 0.458 0.434 0.458 0.415 0.458 122,918 0.4163 10.23%
2014-05-29 0 0.440 0.425 0.440 - - 0 0 - 0.415 0.401 0.415 - - 0 - 0.00%
2014-05-28 0 0.440 0.435 0.455 0.410 0.440 144,000 62,580 0.4346 0.415 0.411 0.429 0.387 0.415 152,588 0.4101 4.76%
2014-05-27 0 0.440 0.440 0.445 0.420 0.430 216,000 92,140 0.4266 0.396 0.396 0.401 0.378 0.387 239,781 0.3843 -3.30%
2014-05-26 0 0.455 0.455 0.465 0.440 0.455 256,000 115,480 0.4511 0.410 0.410 0.419 0.396 0.410 284,185 0.4064 -3.19%
2014-05-23 0 0.470 0.470 0.475 0.460 0.465 292,000 135,450 0.4639 0.423 0.423 0.428 0.414 0.419 324,149 0.4179 2.17%
2014-05-22 0 0.460 0.445 0.460 - - 0 0 - 0.414 0.401 0.414 - - 0 - -1.08%
2014-05-21 0 0.465 0.450 0.465 0.465 0.465 150,000 69,750 0.4650 0.419 0.405 0.419 0.419 0.419 166,515 0.4189 -2.11%
2014-05-20 0 0.475 0.465 0.475 0.455 0.475 260,000 119,910 0.4612 0.428 0.419 0.428 0.410 0.428 288,626 0.4155 3.26%
2014-05-19 0 0.460 0.435 0.460 0.435 0.490 304,000 138,200 0.4546 0.414 0.392 0.414 0.392 0.441 337,470 0.4095 5.75%
2014-05-16 0 0.435 0.410 0.445 - - 0 0 - 0.392 0.369 0.401 - - 0 - 0.00%
2014-05-15 0 0.435 0.415 0.440 0.430 0.435 224,000 97,380 0.4347 0.392 0.374 0.396 0.387 0.392 248,662 0.3916 2.35%
2014-05-14 0 0.425 0.415 0.435 0.410 0.430 210,000 88,220 0.4201 0.383 0.374 0.392 0.369 0.387 233,121 0.3784 2.41%
2014-05-13 0 0.415 0.400 0.420 - - 0 0 - 0.374 0.360 0.378 - - 0 - 0.00%
2014-05-12 0 0.415 0.405 0.420 0.415 0.415 30,000 12,450 0.4150 0.374 0.365 0.378 0.374 0.374 33,303 0.3738 0.00%
2014-05-09 0 0.415 0.400 0.415 0.385 0.415 312,000 124,850 0.4002 0.374 0.360 0.374 0.347 0.374 346,351 0.3605 0.00%
2014-05-08 0 0.415 0.400 0.420 - - 0 0 - 0.374 0.360 0.378 - - 0 - 0.00%
2014-05-07 0 0.415 0.415 0.420 0.400 0.415 76,000 30,620 0.4029 0.374 0.374 0.378 0.360 0.374 84,367 0.3629 -1.19%
2014-05-05 0 0.420 0.395 0.420 - - 0 0 - 0.378 0.356 0.378 - - 0 - 0.00%
2014-05-02 0 0.420 0.400 0.420 0.420 0.430 200,000 85,000 0.4250 0.378 0.360 0.378 0.378 0.387 222,020 0.3828 0.00%
2014-04-30 0 0.420 0.400 0.420 - - 0 0 - 0.378 0.360 0.378 - - 0 - 0.00%
2014-04-29 0 0.420 0.420 0.430 0.410 0.420 356,000 147,030 0.4130 0.378 0.378 0.387 0.369 0.378 395,195 0.3720 2.44%
2014-04-28 0 0.410 0.410 0.425 0.400 0.410 468,000 188,880 0.4036 0.369 0.369 0.383 0.360 0.369 519,526 0.3636 1.23%
2014-04-25 0 0.405 0.400 0.415 0.400 0.405 158,000 63,970 0.4049 0.365 0.360 0.374 0.360 0.365 175,396 0.3647 1.25%
2014-04-24 0 0.400 0.395 0.405 0.395 0.405 26,000 10,400 0.4000 0.360 0.356 0.365 0.356 0.365 28,863 0.3603 0.00%
2014-04-23 0 0.400 0.400 0.410 0.390 0.400 4,000 1,580 0.3950 0.360 0.360 0.369 0.351 0.360 4,440 0.3558 0.00%
2014-04-22 0 0.400 0.390 0.400 0.385 0.410 322,000 127,680 0.3965 0.360 0.351 0.360 0.347 0.369 357,452 0.3572 0.00%
2014-04-17 0 0.400 0.395 0.405 0.400 0.405 314,000 125,960 0.4011 0.360 0.356 0.365 0.360 0.365 348,571 0.3614 0.00%
2014-04-16 0 0.400 0.390 0.400 - - 10,000 4,000 0.4000 0.360 0.351 0.360 - - 11,101 0.3603 0.00%
2014-04-15 0 0.400 0.395 0.400 0.390 0.400 272,000 106,940 0.3932 0.360 0.356 0.360 0.351 0.360 301,947 0.3542 -2.44%
2014-04-14 0 0.410 0.400 0.410 0.395 0.410 548,000 219,370 0.4003 0.369 0.360 0.369 0.356 0.369 608,334 0.3606 0.00%
2014-04-11 0 0.410 0.410 0.415 0.400 0.410 268,000 109,090 0.4071 0.369 0.369 0.374 0.360 0.369 297,506 0.3667 0.00%
2014-04-10 0 0.410 0.410 0.415 0.410 0.410 10,000 4,100 0.4100 0.369 0.369 0.374 0.369 0.369 11,101 0.3693 1.23%
2014-04-09 0 0.405 0.405 0.415 0.400 0.400 104,000 41,600 0.4000 0.365 0.365 0.374 0.360 0.360 115,450 0.3603 0.00%
2014-04-08 0 0.405 0.405 0.420 0.395 0.405 960,000 383,310 0.3993 0.365 0.365 0.378 0.356 0.365 1,065,694 0.3597 0.00%
2014-04-07 0 0.405 0.405 0.410 0.400 0.410 638,000 258,160 0.4046 0.365 0.365 0.369 0.360 0.369 708,243 0.3645 -2.41%
2014-04-04 0 0.415 0.415 0.425 0.415 0.420 130,000 54,150 0.4165 0.374 0.374 0.383 0.374 0.378 144,313 0.3752 -1.19%
2014-04-03 0 0.420 0.415 0.455 0.415 0.425 144,000 60,000 0.4167 0.378 0.374 0.410 0.374 0.383 159,854 0.3753 2.44%
2014-04-02 0 0.410 0.405 0.425 0.400 0.410 242,000 98,730 0.4080 0.369 0.365 0.383 0.360 0.369 268,644 0.3675 0.00%
2014-04-01 0 0.410 0.410 0.445 0.405 0.410 196,000 80,280 0.4096 0.369 0.369 0.401 0.365 0.369 217,579 0.3690 1.23%
2014-03-31 0 0.405 0.405 0.420 0.400 0.410 944,000 382,130 0.4048 0.365 0.365 0.378 0.360 0.369 1,047,933 0.3647 -2.41%
2014-03-28 0 0.415 0.415 0.420 0.415 0.425 286,000 119,030 0.4162 0.374 0.374 0.378 0.374 0.383 317,488 0.3749 -2.35%
2014-03-27 0 0.425 0.425 0.430 0.410 0.425 640,000 265,530 0.4149 0.383 0.383 0.387 0.369 0.383 710,463 0.3737 -1.16%
2014-03-26 0 0.430 0.430 0.445 0.420 0.430 410,000 175,260 0.4275 0.387 0.387 0.401 0.378 0.387 455,140 0.3851 -2.27%
2014-03-25 0 0.440 0.440 0.465 0.440 0.450 258,000 114,440 0.4436 0.396 0.396 0.419 0.396 0.405 286,405 0.3996 -6.38%
2014-03-24 0 0.470 0.465 0.470 0.455 0.480 200,000 93,470 0.4674 0.423 0.419 0.423 0.410 0.432 222,020 0.4210 8.05%
2014-03-21 0 0.435 0.435 0.455 0.425 0.430 126,000 54,030 0.4288 0.392 0.392 0.410 0.383 0.387 139,872 0.3863 0.00%
2014-03-20 0 0.435 0.430 0.460 0.435 0.435 15,000 6,500 0.4333 0.392 0.387 0.414 0.392 0.392 16,651 0.3904 0.00%
2014-03-19 0 0.435 0.425 0.445 0.420 0.435 968,000 412,590 0.4262 0.392 0.383 0.401 0.378 0.392 1,074,575 0.3840 0.00%
2014-03-18 0 0.435 0.435 0.445 0.425 0.440 234,000 100,720 0.4304 0.392 0.392 0.401 0.383 0.396 259,763 0.3877 -3.33%
2014-03-17 0 0.450 0.435 0.460 0.425 0.450 234,000 102,900 0.4397 0.405 0.392 0.414 0.383 0.405 259,763 0.3961 0.00%
2014-03-14 0 0.450 0.440 0.455 0.440 0.455 490,000 217,930 0.4448 0.405 0.396 0.410 0.396 0.410 543,948 0.4006 -5.26%
2014-03-13 0 0.475 0.475 0.480 0.435 0.475 348,000 159,500 0.4583 0.428 0.428 0.432 0.392 0.428 386,314 0.4129 0.00%
2014-03-12 0 0.475 0.475 0.485 0.465 0.480 124,000 57,900 0.4669 0.428 0.428 0.437 0.419 0.432 137,652 0.4206 -3.06%
2014-03-11 0 0.490 0.485 0.495 0.480 0.490 100,000 48,650 0.4865 0.441 0.437 0.446 0.432 0.441 111,010 0.4382 1.03%
2014-03-10 0 0.485 0.485 0.495 0.485 0.500 328,000 163,610 0.4988 0.437 0.437 0.446 0.437 0.450 364,112 0.4493 0.00%
2014-03-07 0 0.485 0.485 0.490 0.455 0.490 3,024,000 1,430,650 0.4731 0.437 0.437 0.441 0.410 0.441 3,356,938 0.4262 2.11%
2014-03-06 0 0.475 0.470 0.475 0.460 0.485 2,678,000 1,264,940 0.4723 0.428 0.423 0.428 0.414 0.437 2,972,844 0.4255 -4.04%
2014-03-05 0 0.495 0.495 0.500 0.485 0.540 3,190,000 1,605,360 0.5032 0.446 0.446 0.450 0.437 0.486 3,541,214 0.4533 -4.81%
2014-03-04 0 0.520 0.510 0.520 0.495 0.570 7,106,000 3,725,490 0.5243 0.468 0.459 0.468 0.446 0.513 7,888,359 0.4723 -5.45%
2014-03-03 0 0.550 0.550 0.560 0.490 0.620 25,376,000 14,142,690 0.5573 0.495 0.495 0.504 0.441 0.559 28,169,857 0.5021 15.79%
2014-02-28 0 0.475 0.460 0.475 0.450 0.475 194,000 89,470 0.4612 0.428 0.414 0.428 0.405 0.428 215,359 0.4154 6.74%
2014-02-27 0 0.445 0.445 0.455 0.440 0.445 66,000 29,360 0.4448 0.401 0.401 0.410 0.396 0.401 73,266 0.4007 4.71%
2014-02-26 0 0.425 0.425 0.450 - - 0 0 - 0.383 0.383 0.405 - - 0 - 0.00%
2014-02-25 0 0.425 0.425 0.445 0.425 0.435 2,108,000 896,590 0.4253 0.383 0.383 0.401 0.383 0.392 2,340,087 0.3831 -2.30%
2014-02-24 0 0.435 0.435 0.460 0.435 0.450 26,000 11,420 0.4392 0.392 0.392 0.414 0.392 0.405 28,863 0.3957 -4.40%
2014-02-21 0 0.455 0.455 0.460 0.445 0.450 30,000 13,490 0.4497 0.410 0.410 0.414 0.401 0.405 33,303 0.4051 0.00%
2014-02-20 0 0.455 0.450 0.460 0.450 0.465 300,000 137,190 0.4573 0.410 0.405 0.414 0.405 0.419 333,030 0.4119 -1.09%
2014-02-19 0 0.460 0.460 0.465 0.455 0.460 1,192,000 547,130 0.4590 0.414 0.414 0.419 0.410 0.414 1,323,237 0.4135 -2.13%
2014-02-18 0 0.470 0.470 0.475 0.455 0.500 3,018,000 1,413,440 0.4683 0.423 0.423 0.428 0.410 0.450 3,350,277 0.4219 -11.32%
2014-02-17 0 0.530 0.490 0.530 0.480 0.530 68,000 33,490 0.4925 0.477 0.441 0.477 0.432 0.477 75,487 0.4437 8.16%
2014-02-14 0 0.490 0.485 0.495 0.460 0.490 176,000 83,640 0.4752 0.441 0.437 0.446 0.414 0.441 195,377 0.4281 1.03%
2014-02-13 0 0.485 0.485 0.490 0.470 0.500 198,000 96,150 0.4856 0.437 0.437 0.441 0.423 0.450 219,799 0.4374 -2.02%
2014-02-12 0 0.495 0.485 0.500 - - 0 0 - 0.446 0.437 0.450 - - 0 - 0.00%
2014-02-11 0 0.495 0.480 0.500 0.495 0.500 72,000 35,990 0.4999 0.446 0.432 0.450 0.446 0.450 79,927 0.4503 -1.00%
2014-02-10 0 0.500 0.480 0.510 - - 0 0 - 0.450 0.432 0.459 - - 0 - 0.00%
2014-02-07 0 0.500 0.495 0.500 0.490 0.510 422,000 210,740 0.4994 0.450 0.446 0.450 0.441 0.459 468,462 0.4499 -1.96%
2014-02-06 0 0.510 0.510 0.550 0.510 0.510 50,000 25,500 0.5100 0.459 0.459 0.495 0.459 0.459 55,505 0.4594 0.00%
2014-02-05 0 0.510 0.510 0.520 0.510 0.510 18,000 9,180 0.5100 0.459 0.459 0.468 0.459 0.459 19,982 0.4594 -1.92%
2014-02-04 0 0.520 0.510 0.530 - - 0 0 - 0.468 0.459 0.477 - - 0 - 0.00%
2014-01-30 0 0.520 0.520 0.530 0.520 0.530 64,000 33,740 0.5272 0.468 0.468 0.477 0.468 0.477 71,046 0.4749 -10.34%
2014-01-29 0 0.580 0.500 0.580 0.500 0.580 50,000 25,260 0.5052 0.522 0.450 0.522 0.450 0.522 55,505 0.4551 13.73%
2014-01-28 0 0.510 0.510 0.520 0.510 0.510 40,000 20,400 0.5100 0.459 0.459 0.468 0.459 0.459 44,404 0.4594 -1.92%
2014-01-27 0 0.520 0.520 0.530 0.500 0.520 90,000 45,480 0.5053 0.468 0.468 0.477 0.450 0.468 99,909 0.4552 -3.70%
2014-01-24 0 0.540 0.510 0.520 0.520 0.570 46,000 24,040 0.5226 0.486 0.459 0.468 0.468 0.513 51,065 0.4708 0.00%
2014-01-23 0 0.540 0.530 0.540 0.530 0.540 22,000 11,680 0.5309 0.486 0.477 0.486 0.477 0.486 24,422 0.4783 -6.90%
2014-01-22 0 0.580 0.580 0.590 - - 0 0 - 0.522 0.522 0.531 - - 0 - 5.45%
2014-01-21 0 0.550 0.550 0.560 0.540 0.540 30,000 16,200 0.5400 0.495 0.495 0.504 0.486 0.486 33,303 0.4864 -3.51%
2014-01-20 0 0.570 0.540 0.570 - - 0 0 - 0.513 0.486 0.513 - - 0 - -1.72%
2014-01-17 0 0.580 0.540 0.580 0.520 0.580 42,000 22,620 0.5386 0.522 0.486 0.522 0.468 0.522 46,624 0.4852 1.75%
2014-01-16 0 0.570 0.550 0.590 0.560 0.570 138,000 77,500 0.5616 0.513 0.495 0.531 0.504 0.513 153,194 0.5059 0.00%
2014-01-15 0 0.570 0.560 0.570 0.540 0.620 468,000 267,720 0.5721 0.513 0.504 0.513 0.486 0.559 519,526 0.5153 -1.72%
2014-01-14 0 0.580 0.540 0.580 0.510 0.650 680,000 391,840 0.5762 0.522 0.486 0.522 0.459 0.586 754,867 0.5191 13.73%
2014-01-13 0 0.510 0.485 0.520 - - 0 0 - 0.459 0.437 0.468 - - 0 - 0.00%
2014-01-10 0 0.510 0.495 0.510 - - 0 0 - 0.459 0.446 0.459 - - 0 - 0.00%
2014-01-09 0 0.510 0.510 0.520 0.490 0.510 184,000 91,960 0.4998 0.459 0.459 0.468 0.441 0.459 204,258 0.4502 0.00%
2014-01-08 0 0.510 0.510 0.520 0.490 0.500 160,000 79,580 0.4974 0.459 0.459 0.468 0.441 0.450 177,616 0.4480 -1.92%
2014-01-07 0 0.520 0.520 0.530 0.500 0.520 80,000 41,400 0.5175 0.468 0.468 0.477 0.450 0.468 88,808 0.4662 4.00%
2014-01-06 0 0.500 0.500 0.530 0.500 0.530 314,000 161,300 0.5137 0.450 0.450 0.477 0.450 0.477 348,571 0.4627 -9.09%
2014-01-03 0 0.550 0.510 0.550 0.510 0.550 258,000 135,060 0.5235 0.495 0.459 0.495 0.459 0.495 286,405 0.4716 5.77%
2014-01-02 0 0.520 0.520 0.530 0.510 0.520 246,000 127,520 0.5184 0.468 0.468 0.477 0.459 0.468 273,084 0.4670 -3.70%
2013-12-31 0 0.540 0.540 0.550 0.520 0.550 102,000 54,960 0.5388 0.486 0.486 0.495 0.468 0.495 113,230 0.4854 0.00%
2013-12-30 0 0.540 0.530 0.540 0.510 0.540 130,000 67,440 0.5188 0.486 0.477 0.486 0.459 0.486 144,313 0.4673 0.00%
2013-12-27 0 0.540 0.540 0.550 0.530 0.550 32,000 17,320 0.5413 0.486 0.486 0.495 0.477 0.495 35,523 0.4876 -1.82%
2013-12-24 0 0.550 0.550 0.560 0.520 0.540 58,000 31,020 0.5348 0.495 0.495 0.504 0.468 0.486 64,386 0.4818 0.00%
2013-12-23 0 0.550 0.520 0.570 0.500 0.550 752,000 392,360 0.5218 0.495 0.468 0.513 0.450 0.495 834,794 0.4700 -6.78%
2013-12-20 0 0.590 0.560 0.590 0.510 0.620 842,000 473,840 0.5628 0.531 0.504 0.531 0.459 0.559 934,703 0.5069 9.26%
2013-12-19 0 0.540 0.540 0.550 0.520 0.700 2,734,000 1,557,760 0.5698 0.486 0.486 0.495 0.468 0.631 3,035,009 0.5133 -14.29%
2013-12-18 0 0.630 0.630 0.640 0.620 0.710 9,016,000 5,953,640 0.6603 0.568 0.568 0.577 0.559 0.640 10,008,647 0.5948 5.00%
2013-12-17 0 0.600 0.600 0.610 0.530 0.640 2,062,000 1,230,740 0.5969 0.540 0.540 0.550 0.477 0.577 2,289,023 0.5377 20.00%
2013-12-16 0 0.500 0.495 0.510 0.500 0.520 298,000 152,600 0.5121 0.450 0.446 0.459 0.450 0.468 330,809 0.4613 -9.09%
2013-12-13 0 0.550 0.550 0.560 0.550 0.600 636,000 356,060 0.5598 0.495 0.495 0.504 0.495 0.540 706,023 0.5043 5.77%
2013-12-12 0 0.520 0.520 0.530 0.475 0.590 2,938,000 1,598,300 0.5440 0.468 0.468 0.477 0.428 0.531 3,261,469 0.4901 13.04%
2013-12-11 0 0.460 0.465 0.470 0.445 0.475 1,274,000 581,830 0.4567 0.414 0.419 0.423 0.401 0.428 1,414,265 0.4114 5.75%
2013-12-10 0 0.435 0.430 0.475 0.435 0.435 122,000 53,070 0.4350 0.392 0.387 0.428 0.392 0.392 135,432 0.3919 0.00%
2013-12-09 0 0.435 0.435 0.460 0.420 0.440 18,000 7,830 0.4350 0.392 0.392 0.414 0.378 0.396 19,982 0.3919 -1.14%
2013-12-06 0 0.440 0.425 0.475 - - 0 0 - 0.396 0.383 0.428 - - 0 - 0.00%
2013-12-05 0 0.440 0.440 0.470 0.430 0.430 20,000 8,600 0.4300 0.396 0.396 0.423 0.387 0.387 22,202 0.3874 2.33%
2013-12-04 0 0.430 0.420 0.465 - - 0 0 - 0.387 0.378 0.419 - - 0 - 0.00%
2013-12-03 0 0.430 0.430 0.460 0.410 0.420 8,000 3,320 0.4150 0.387 0.387 0.414 0.369 0.378 8,881 0.3738 0.00%
2013-12-02 0 0.430 0.415 0.475 - - 0 0 - 0.387 0.374 0.428 - - 0 - 0.00%
2013-11-29 0 0.430 0.410 0.460 - - 0 0 - 0.387 0.369 0.414 - - 0 - 0.00%
2013-11-28 0 0.430 0.410 0.475 - - 0 0 - 0.387 0.369 0.428 - - 0 - 0.00%
2013-11-27 0 0.430 0.415 0.465 - - 0 0 - 0.387 0.374 0.419 - - 0 - 0.00%
2013-11-26 0 0.430 0.410 0.430 0.430 0.430 58,000 24,940 0.4300 0.387 0.369 0.387 0.387 0.387 64,386 0.3874 1.18%
2013-11-25 0 0.425 0.410 0.450 0.425 0.425 52,000 22,100 0.4250 0.383 0.369 0.405 0.383 0.383 57,725 0.3828 -1.16%
2013-11-22 0 0.430 0.410 0.445 - - 0 0 - 0.387 0.369 0.401 - - 0 - 0.00%
2013-11-21 0 0.430 0.415 0.445 - - 0 0 - 0.387 0.374 0.401 - - 0 - 0.00%
2013-11-20 0 0.430 0.415 0.445 0.430 0.430 22,000 9,460 0.4300 0.387 0.374 0.401 0.387 0.387 24,422 0.3874 0.00%
2013-11-19 0 0.430 0.430 0.440 0.425 0.425 6,000 2,550 0.4250 0.387 0.387 0.396 0.383 0.383 6,661 0.3828 0.00%
2013-11-18 0 0.430 0.425 0.430 0.405 0.430 30,000 12,290 0.4097 0.387 0.383 0.387 0.365 0.387 33,303 0.3690 -5.49%
2013-11-15 0 0.455 0.415 0.455 - - 0 0 - 0.410 0.374 0.410 - - 0 - 0.00%
2013-11-14 0 0.455 0.405 0.455 - - 0 0 - 0.410 0.365 0.410 - - 0 - 0.00%
2013-11-13 0 0.455 0.420 0.455 0.400 0.465 72,000 32,540 0.4519 0.410 0.378 0.410 0.360 0.419 79,927 0.4071 -2.15%
2013-11-12 0 0.465 0.400 0.465 0.400 0.465 12,000 4,990 0.4158 0.419 0.360 0.419 0.360 0.419 13,321 0.3746 12.05%
2013-11-11 0 0.415 0.410 0.450 - - 0 0 - 0.374 0.369 0.405 - - 0 - 0.00%
2013-11-08 0 0.415 0.415 0.445 0.415 0.430 20,000 8,570 0.4285 0.374 0.374 0.401 0.374 0.387 22,202 0.3860 -4.60%
2013-11-07 0 0.435 0.410 0.465 - - 0 0 - 0.392 0.369 0.419 - - 0 - 0.00%
2013-11-06 0 0.435 0.415 0.440 0.435 0.435 4,000 1,750 0.4375 0.392 0.374 0.396 0.392 0.392 4,440 0.3941 -3.33%
2013-11-05 0 0.450 0.410 0.460 - - 0 0 - 0.405 0.369 0.414 - - 0 - 0.00%
2013-11-04 0 0.450 0.410 0.455 - - 0 0 - 0.405 0.369 0.410 - - 0 - 0.00%
2013-11-01 0 0.450 0.430 0.450 0.450 0.460 394,000 179,240 0.4549 0.405 0.387 0.405 0.405 0.414 437,379 0.4098 8.43%
2013-10-31 0 0.415 0.410 0.470 - - 0 0 - 0.374 0.369 0.423 - - 0 - 0.00%
2013-10-30 0 0.415 0.415 0.470 0.415 0.415 30,000 12,450 0.4150 0.374 0.374 0.423 0.374 0.374 33,303 0.3738 1.22%
2013-10-29 0 0.410 0.410 0.470 - - 0 0 - 0.369 0.369 0.423 - - 0 - 0.00%
2013-10-28 0 0.410 0.410 0.465 0.410 0.410 6,000 2,460 0.4100 0.369 0.369 0.419 0.369 0.369 6,661 0.3693 0.00%
2013-10-25 0 0.410 0.410 0.440 0.410 0.410 50,000 20,500 0.4100 0.369 0.369 0.396 0.369 0.369 55,505 0.3693 1.23%
2013-10-24 0 0.405 0.405 0.455 0.400 0.420 878,000 352,400 0.4014 0.365 0.365 0.410 0.360 0.378 974,666 0.3616 -3.57%
2013-10-23 0 0.420 0.410 0.460 0.420 0.420 50,000 21,000 0.4200 0.378 0.369 0.414 0.378 0.378 55,505 0.3783 -4.55%
2013-10-22 0 0.440 0.425 0.455 0.440 0.455 6,000 2,700 0.4500 0.396 0.383 0.410 0.396 0.410 6,661 0.4054 -4.35%
2013-10-21 0 0.460 0.415 0.460 0.460 0.465 64,000 29,660 0.4634 0.414 0.374 0.414 0.414 0.419 71,046 0.4175 -1.08%
2013-10-18 0 0.465 0.425 0.465 0.420 0.465 896,000 402,230 0.4489 0.419 0.383 0.419 0.378 0.419 994,648 0.4044 8.14%
2013-10-17 0 0.430 0.400 0.430 - - 0 0 - 0.387 0.360 0.387 - - 0 - 0.00%
2013-10-16 0 0.430 0.395 0.430 0.390 0.430 14,000 5,840 0.4171 0.387 0.356 0.387 0.351 0.387 15,541 0.3758 2.38%
2013-10-15 0 0.420 0.395 0.430 - - 0 0 - 0.378 0.356 0.387 - - 0 - 0.00%
2013-10-11 0 0.420 0.390 0.420 - - 0 0 - 0.378 0.351 0.378 - - 0 - 0.00%
2013-10-10 0 0.420 0.390 0.425 0.420 0.420 40,000 16,800 0.4200 0.378 0.351 0.383 0.378 0.378 44,404 0.3783 0.00%
2013-10-09 0 0.420 0.400 0.420 0.400 0.430 180,000 75,300 0.4183 0.378 0.360 0.378 0.360 0.387 199,818 0.3768 5.00%
2013-10-08 0 0.400 0.395 0.425 0.400 0.400 44,000 17,600 0.4000 0.360 0.356 0.383 0.360 0.360 48,844 0.3603 -4.76%
2013-10-07 0 0.420 0.390 0.435 - - 0 0 - 0.378 0.351 0.392 - - 0 - 0.00%
2013-10-04 0 0.420 0.390 0.440 - - 0 0 - 0.378 0.351 0.396 - - 0 - 0.00%
2013-10-03 0 0.420 0.390 0.450 - - 0 0 - 0.378 0.351 0.405 - - 0 - 0.00%
2013-10-02 0 0.420 0.385 0.435 - - 0 0 - 0.378 0.347 0.392 - - 0 - 0.00%
2013-09-30 0 0.420 0.390 0.445 - - 0 0 - 0.378 0.351 0.401 - - 0 - 0.00%
2013-09-27 0 0.420 0.400 0.450 - - 0 0 - 0.378 0.360 0.405 - - 0 - 0.00%
2013-09-26 0 0.420 0.400 0.450 - - 0 0 - 0.378 0.360 0.405 - - 0 - 0.00%
2013-09-25 0 0.420 0.395 0.450 0.420 0.420 20,000 8,400 0.4200 0.378 0.356 0.405 0.378 0.378 22,202 0.3783 1.20%
2013-09-24 0 0.415 0.390 0.420 0.380 0.420 544,000 216,070 0.3972 0.374 0.351 0.378 0.342 0.378 603,894 0.3578 0.00%
2013-09-23 0 0.415 0.390 0.450 - - 0 0 - 0.374 0.351 0.405 - - 0 - 0.00%
2013-09-19 0 0.415 0.400 0.435 0.415 0.415 10,000 4,150 0.4150 0.374 0.360 0.392 0.374 0.374 11,101 0.3738 1.22%
2013-09-18 0 0.410 0.395 0.410 - - 0 0 - 0.369 0.356 0.369 - - 0 - 0.00%
2013-09-17 0 0.410 0.400 0.410 0.385 0.410 236,000 94,160 0.3990 0.369 0.360 0.369 0.347 0.369 261,983 0.3594 6.49%
2013-09-16 0 0.385 0.370 0.400 0.395 0.400 20,000 7,910 0.3955 0.347 0.333 0.360 0.356 0.360 22,202 0.3563 0.00%
2013-09-13 0 0.385 0.385 0.400 - - 0 0 - 0.347 0.347 0.360 - - 0 - 0.00%
2013-09-12 0 0.385 0.385 0.400 0.385 0.385 180,000 69,300 0.3850 0.347 0.347 0.360 0.347 0.347 199,818 0.3468 0.00%
2013-09-11 0 0.385 0.385 0.400 0.385 0.390 174,000 67,510 0.3880 0.347 0.347 0.360 0.347 0.351 193,157 0.3495 0.00%
2013-09-10 0 0.385 0.385 0.400 0.385 0.385 50,000 19,250 0.3850 0.347 0.347 0.360 0.347 0.347 55,505 0.3468 0.00%
2013-09-09 0 0.385 0.375 0.395 0.385 0.400 120,000 46,550 0.3879 0.347 0.338 0.356 0.347 0.360 133,212 0.3494 -2.53%
2013-09-06 0 0.395 0.385 0.400 0.385 0.400 356,000 139,270 0.3912 0.356 0.347 0.360 0.347 0.360 395,195 0.3524 -1.25%
2013-09-05 0 0.400 0.395 0.400 0.385 0.400 842,000 330,600 0.3926 0.360 0.356 0.360 0.347 0.360 934,703 0.3537 3.90%
2013-09-04 0 0.385 0.385 0.395 0.380 0.415 1,508,000 583,820 0.3871 0.347 0.347 0.356 0.342 0.374 1,674,028 0.3488 1.32%
2013-09-03 0 0.380 0.370 0.410 - - 0 0 - 0.342 0.333 0.369 - - 0 - 0.00%
2013-09-02 0 0.380 0.375 0.410 0.380 0.380 288,000 109,440 0.3800 0.342 0.338 0.369 0.342 0.342 319,708 0.3423 -2.56%
2013-08-30 0 0.390 0.380 0.395 0.390 0.395 146,000 56,990 0.3903 0.351 0.342 0.356 0.351 0.356 162,074 0.3516 1.30%
2013-08-29 0 0.385 0.390 0.400 0.385 0.385 8,000 3,080 0.3850 0.347 0.351 0.360 0.347 0.347 8,881 0.3468 -3.75%
2013-08-28 0 0.400 0.385 0.400 0.400 0.400 712,000 284,800 0.4000 0.360 0.347 0.360 0.360 0.360 790,390 0.3603 -2.44%
2013-08-27 0 0.410 0.400 0.420 0.400 0.410 1,848,000 739,340 0.4001 0.369 0.360 0.378 0.360 0.369 2,051,462 0.3604 2.50%
2013-08-26 0 0.400 0.390 0.420 0.350 0.400 912,000 340,280 0.3731 0.360 0.351 0.378 0.315 0.360 1,012,410 0.3361 8.11%
2013-08-23 0 0.370 0.360 0.385 0.350 0.425 1,112,000 413,140 0.3715 0.333 0.324 0.347 0.315 0.383 1,234,429 0.3347 5.71%
2013-08-22 0 0.350 0.330 0.350 0.340 0.350 512,000 178,820 0.3493 0.315 0.297 0.315 0.306 0.315 568,370 0.3146 0.00%
2013-08-21 0 0.350 0.335 0.350 0.325 0.350 646,000 215,100 0.3330 0.315 0.302 0.315 0.293 0.315 717,124 0.2999 -1.41%
2013-08-20 0 0.355 0.340 0.355 - - 0 0 - 0.320 0.306 0.320 - - 0 - -4.05%
2013-08-19 0 0.370 0.370 0.375 - - 0 0 - 0.333 0.333 0.338 - - 0 - 4.23%
2013-08-16 0 0.355 0.340 0.375 - - 0 0 - 0.320 0.306 0.338 - - 0 - 0.00%
2013-08-15 0 0.355 0.345 0.370 0.330 0.355 194,000 66,780 0.3442 0.320 0.311 0.333 0.297 0.320 215,359 0.3101 -4.05%
2013-08-13 0 0.370 0.350 0.370 - - 0 0 - 0.333 0.315 0.333 - - 0 - -2.63%
2013-08-12 0 0.380 0.350 0.380 0.380 0.380 4,000 1,520 0.3800 0.342 0.315 0.342 0.342 0.342 4,440 0.3423 0.00%
2013-08-09 0 0.380 0.350 0.380 - - 50,000 19,000 0.3800 0.342 0.315 0.342 - - 55,505 0.3423 0.00%
2013-08-08 0 0.380 0.355 0.380 0.380 0.380 160,000 60,400 0.3775 0.342 0.320 0.342 0.342 0.342 177,616 0.3401 0.00%
2013-08-07 0 0.380 0.365 0.380 0.370 0.380 194,000 71,840 0.3703 0.342 0.329 0.342 0.333 0.342 215,359 0.3336 2.70%
2013-08-06 0 0.370 0.360 0.375 0.370 0.370 10,000 3,700 0.3700 0.333 0.324 0.338 0.333 0.333 11,101 0.3333 2.78%
2013-08-05 0 0.360 0.360 0.370 0.345 0.380 64,000 23,840 0.3725 0.324 0.324 0.333 0.311 0.342 71,046 0.3356 2.86%
2013-08-02 0 0.350 0.340 0.360 - - 0 0 - 0.315 0.306 0.324 - - 0 - 0.00%
2013-08-01 0 0.350 0.350 0.360 0.350 0.350 192,000 67,200 0.3500 0.315 0.315 0.324 0.315 0.315 213,139 0.3153 0.00%
2013-07-31 0 0.350 0.350 0.355 0.340 0.350 4,000 1,380 0.3450 0.315 0.315 0.320 0.306 0.315 4,440 0.3108 -4.11%
2013-07-30 0 0.365 0.350 0.370 0.350 0.365 24,000 8,630 0.3596 0.329 0.315 0.333 0.315 0.329 26,642 0.3239 0.00%
2013-07-29 0 0.365 0.350 0.375 - - 0 0 - 0.329 0.315 0.338 - - 0 - 0.00%
2013-07-26 0 0.365 0.350 0.365 0.350 0.365 38,000 13,330 0.3508 0.329 0.315 0.329 0.315 0.329 42,184 0.3160 2.82%
2013-07-25 0 0.355 0.350 0.370 - - 0 0 - 0.320 0.315 0.333 - - 0 - 0.00%
2013-07-24 0 0.355 0.355 0.360 0.350 0.355 214,000 75,470 0.3527 0.320 0.320 0.324 0.315 0.320 237,561 0.3177 1.43%
2013-07-23 0 0.350 0.350 0.360 0.350 0.355 510,000 178,510 0.3500 0.315 0.315 0.324 0.315 0.320 566,150 0.3153 -2.78%
2013-07-22 0 0.360 0.355 0.360 0.360 0.360 16,000 5,760 0.3600 0.324 0.320 0.324 0.324 0.324 17,762 0.3243 0.00%
2013-07-19 0 0.360 0.355 0.375 - - 0 0 - 0.324 0.320 0.338 - - 0 - 0.00%
2013-07-18 0 0.360 0.360 0.370 0.360 0.360 100,000 36,000 0.3600 0.324 0.324 0.333 0.324 0.324 111,010 0.3243 -1.37%
2013-07-17 0 0.365 0.365 0.380 0.365 0.365 12,000 4,380 0.3650 0.329 0.329 0.342 0.329 0.329 13,321 0.3288 -6.41%
2013-07-16 0 0.390 0.365 0.390 0.390 0.390 2,000 780 0.3900 0.351 0.329 0.351 0.351 0.351 2,220 0.3513 5.41%
2013-07-15 0 0.370 0.370 0.380 0.370 0.380 100,000 37,440 0.3744 0.333 0.333 0.342 0.333 0.342 111,010 0.3373 -6.33%
2013-07-12 0 0.395 0.380 0.400 - - 0 0 - 0.356 0.342 0.360 - - 0 - 0.00%
2013-07-11 0 0.395 0.380 0.400 0.380 0.395 200,000 76,960 0.3848 0.356 0.342 0.360 0.342 0.356 222,020 0.3466 -7.06%
2013-07-10 0 0.425 0.400 0.430 - - 0 0 - 0.383 0.360 0.387 - - 0 - 0.00%
2013-07-09 0 0.425 0.405 0.430 - - 0 0 - 0.383 0.365 0.387 - - 0 - 0.00%
2013-07-08 0 0.425 0.405 0.425 0.400 0.425 32,000 12,850 0.4016 0.383 0.365 0.383 0.360 0.383 35,523 0.3617 0.00%
2013-07-05 0 0.425 0.400 0.430 - - 0 0 - 0.383 0.360 0.387 - - 0 - 0.00%
2013-07-04 0 0.425 0.395 0.430 - - 0 0 - 0.383 0.356 0.387 - - 0 - 0.00%
2013-07-03 0 0.425 0.400 0.430 - - 0 0 - 0.383 0.360 0.387 - - 0 - 0.00%
2013-07-02 0 0.425 0.400 0.430 - - 0 0 - 0.383 0.360 0.387 - - 0 - 0.00%
2013-06-28 0 0.425 0.405 0.430 - - 0 0 - 0.383 0.365 0.387 - - 0 - 0.00%
2013-06-27 0 0.425 0.405 0.430 - - 0 0 - 0.383 0.365 0.387 - - 0 - 0.00%
2013-06-26 0 0.425 0.405 0.430 0.400 0.425 12,000 4,850 0.4042 0.383 0.365 0.387 0.360 0.383 13,321 0.3641 -1.16%
2013-06-25 0 0.430 0.405 0.430 - - 0 0 - 0.387 0.365 0.387 - - 0 - 0.00%
2013-06-24 0 0.430 0.410 0.430 - - 0 0 - 0.387 0.369 0.387 - - 0 - 0.00%
2013-06-21 0 0.430 0.415 0.430 0.410 0.430 18,000 7,460 0.4144 0.387 0.374 0.387 0.369 0.387 19,982 0.3733 0.00%
2013-06-20 0 0.430 0.420 0.450 0.430 0.435 40,000 17,250 0.4313 0.387 0.378 0.405 0.387 0.392 44,404 0.3885 -4.44%
2013-06-19 0 0.450 0.435 0.450 0.430 0.470 80,000 35,110 0.4389 0.405 0.392 0.405 0.387 0.423 88,808 0.3953 -2.17%
2013-06-18 0 0.460 0.445 0.470 0.445 0.460 4,000 1,810 0.4525 0.414 0.401 0.423 0.401 0.414 4,440 0.4076 0.00%
2013-06-17 0 0.460 0.440 0.460 - - 0 0 - 0.414 0.396 0.414 - - 0 - -1.08%
2013-06-14 0 0.465 0.445 0.470 0.440 0.465 8,000 3,570 0.4463 0.419 0.401 0.423 0.396 0.419 8,881 0.4020 -1.06%
2013-06-13 0 0.470 0.440 0.470 - - 0 0 - 0.423 0.396 0.423 - - 0 - -2.08%
2013-06-11 0 0.480 0.450 0.480 - - 0 0 - 0.432 0.405 0.432 - - 0 - -2.04%
2013-06-10 0 0.490 0.450 0.490 0.450 0.490 12,000 5,480 0.4567 0.441 0.405 0.441 0.405 0.441 13,321 0.4114 2.08%
2013-06-07 0 0.480 0.445 0.490 - - 0 0 - 0.432 0.401 0.441 - - 0 - 0.00%
2013-06-06 0 0.480 0.445 0.485 - - 0 0 - 0.432 0.401 0.437 - - 0 - 0.00%
2013-06-05 0 0.480 0.450 0.490 - - 0 0 - 0.432 0.405 0.441 - - 0 - 0.00%
2013-06-04 0 0.480 0.450 0.485 0.450 0.480 68,000 30,660 0.4509 0.432 0.405 0.437 0.405 0.432 75,487 0.4062 -2.04%
2013-06-03 0 0.490 0.450 0.490 - - 0 0 - 0.441 0.405 0.441 - - 0 - 0.00%
2013-05-31 0 0.490 0.455 0.490 - - 0 0 - 0.441 0.410 0.441 - - 0 - 0.00%
2013-05-30 0 0.490 0.450 0.490 0.490 0.490 2,000 980 0.4900 0.441 0.405 0.441 0.441 0.441 2,220 0.4414 4.26%
2013-05-29 0 0.470 0.450 0.490 - - 0 0 - 0.423 0.405 0.441 - - 0 - 0.00%
2013-05-28 0 0.470 0.455 0.490 - - 0 0 - 0.423 0.410 0.441 - - 0 - -0.00%
2013-05-27 0 0.490 0.455 0.490 0.490 0.490 2,000 980 0.4900 0.423 0.393 0.423 0.423 0.423 2,315 0.4234 3.16%
2013-05-24 0 0.475 0.460 0.485 0.455 0.475 12,000 5,660 0.4717 0.410 0.397 0.419 0.393 0.410 13,888 0.4075 3.26%
2013-05-23 0 0.460 0.460 0.465 0.450 0.470 128,000 58,960 0.4606 0.397 0.397 0.402 0.389 0.406 148,139 0.3980 -6.12%
2013-05-22 0 0.490 0.460 0.490 0.490 0.490 2,000 980 0.4900 0.423 0.397 0.423 0.423 0.423 2,315 0.4234 5.38%
2013-05-21 0 0.465 0.460 0.470 0.465 0.470 20,000 9,350 0.4675 0.402 0.397 0.406 0.402 0.406 23,147 0.4039 -4.12%
2013-05-20 0 0.485 0.465 0.490 0.460 0.485 78,000 36,130 0.4632 0.419 0.402 0.423 0.397 0.419 90,272 0.4002 -1.02%
2013-05-16 0 0.490 0.465 0.490 - - 0 0 - 0.423 0.402 0.423 - - 0 - 0.00%
2013-05-15 0 0.490 0.475 0.495 - - 0 0 - 0.423 0.410 0.428 - - 0 - 0.00%
2013-05-14 0 0.490 0.470 0.495 - - 0 0 - 0.423 0.406 0.428 - - 0 - 0.00%
2013-05-13 0 0.490 0.490 0.495 0.465 0.480 14,000 6,550 0.4679 0.423 0.423 0.428 0.402 0.415 16,203 0.4043 -1.01%
2013-05-10 0 0.495 0.470 0.495 - - 0 0 - 0.428 0.406 0.428 - - 0 - 0.00%
2013-05-09 0 0.495 0.470 0.495 0.470 0.495 22,000 10,390 0.4723 0.428 0.406 0.428 0.406 0.428 25,461 0.4081 1.02%
2013-05-08 0 0.490 0.475 0.490 0.475 0.495 130,000 62,250 0.4788 0.423 0.410 0.423 0.410 0.428 150,454 0.4137 0.00%
2013-05-07 0 0.490 0.490 0.495 0.465 0.490 66,000 30,900 0.4682 0.423 0.423 0.428 0.402 0.423 76,384 0.4045 0.00%
2013-05-06 0 0.490 0.465 0.495 0.465 0.495 22,000 10,580 0.4809 0.423 0.402 0.428 0.402 0.428 25,461 0.4155 -1.01%
2013-05-03 0 0.495 0.465 0.500 0.455 0.495 28,000 12,830 0.4582 0.428 0.402 0.432 0.393 0.428 32,405 0.3959 -1.00%
2013-05-02 0 0.500 0.475 0.500 - - 0 0 - 0.432 0.410 0.432 - - 0 - 0.00%
2013-04-30 0 0.500 0.475 0.500 - - 0 0 - 0.432 0.410 0.432 - - 0 - 0.00%
2013-04-29 0 0.500 0.450 0.500 - - 0 0 - 0.432 0.389 0.432 - - 0 - 0.00%
2013-04-26 0 0.500 0.475 0.500 - - 0 0 - 0.432 0.410 0.432 - - 0 - 0.00%
2013-04-25 0 0.500 0.475 0.500 0.470 0.500 22,000 10,400 0.4727 0.432 0.410 0.432 0.406 0.432 25,461 0.4085 1.01%
2013-04-24 0 0.495 0.460 0.500 0.465 0.495 78,000 36,330 0.4658 0.428 0.397 0.432 0.402 0.428 90,272 0.4024 3.13%
2013-04-23 0 0.480 0.465 0.495 - - 0 0 - 0.415 0.402 0.428 - - 0 - 0.00%
2013-04-22 0 0.480 0.480 0.495 0.480 0.480 20,000 9,600 0.4800 0.415 0.415 0.428 0.415 0.415 23,147 0.4147 -3.03%
2013-04-19 0 0.495 0.470 0.500 - - 0 0 - 0.428 0.406 0.432 - - 0 - 0.00%
2013-04-18 0 0.495 0.455 0.500 - - 0 0 - 0.428 0.393 0.432 - - 0 - 0.00%
2013-04-17 0 0.495 0.480 0.500 - - 0 0 - 0.428 0.415 0.432 - - 0 - 0.00%
2013-04-16 0 0.495 0.475 0.500 - - 0 0 - 0.428 0.410 0.432 - - 0 - 0.00%
2013-04-15 0 0.495 0.465 0.500 - - 0 0 - 0.428 0.402 0.432 - - 0 - 0.00%
2013-04-12 0 0.495 0.475 0.495 - - 0 0 - 0.428 0.410 0.428 - - 0 - 0.00%
2013-04-11 0 0.495 0.475 0.495 - - 0 0 - 0.428 0.410 0.428 - - 0 - 0.00%
2013-04-10 0 0.495 0.475 0.495 - - 0 0 - 0.428 0.410 0.428 - - 0 - 0.00%
2013-04-09 0 0.495 0.475 0.495 - - 0 0 - 0.428 0.410 0.428 - - 0 - 0.00%
2013-04-08 0 0.495 0.485 0.500 0.495 0.495 168,000 83,160 0.4950 0.428 0.419 0.432 0.428 0.428 194,433 0.4277 2.06%
2013-04-05 0 0.485 0.485 0.495 0.485 0.490 56,000 27,320 0.4879 0.419 0.419 0.428 0.419 0.423 64,811 0.4215 -1.02%
2013-04-03 0 0.490 0.485 0.495 0.490 0.490 44,000 21,560 0.4900 0.423 0.419 0.428 0.423 0.423 50,923 0.4234 -1.01%
2013-04-02 0 0.495 0.495 0.500 0.495 0.500 102,000 50,990 0.4999 0.428 0.428 0.432 0.428 0.432 118,048 0.4319 -6.60%
2013-03-28 0 0.530 0.500 0.530 0.500 0.530 200,000 102,780 0.5139 0.458 0.432 0.458 0.432 0.458 231,467 0.4440 6.00%
2013-03-27 0 0.500 0.490 0.510 0.500 0.500 50,000 25,000 0.5000 0.432 0.423 0.441 0.432 0.432 57,867 0.4320 -3.85%
2013-03-26 0 0.520 0.490 0.520 - - 0 0 - 0.449 0.423 0.449 - - 0 - 0.00%
2013-03-25 0 0.520 0.490 0.530 0.490 0.520 190,000 98,140 0.5165 0.449 0.423 0.458 0.423 0.449 219,894 0.4463 1.96%
2013-03-22 0 0.510 0.490 0.520 0.510 0.510 30,000 15,300 0.5100 0.441 0.423 0.449 0.441 0.441 34,720 0.4407 -3.77%
2013-03-21 0 0.530 0.490 0.530 0.530 0.530 2,000 1,060 0.5300 0.458 0.423 0.458 0.458 0.458 2,315 0.4579 1.92%
2013-03-20 0 0.520 0.485 0.520 - - 0 0 - 0.449 0.419 0.449 - - 0 - 0.00%
2013-03-19 0 0.520 0.485 0.520 - - 0 0 - 0.449 0.419 0.449 - - 0 - 0.00%
2013-03-18 0 0.520 0.485 0.520 0.500 0.520 12,000 6,040 0.5033 0.449 0.419 0.449 0.432 0.449 13,888 0.4349 -1.89%
2013-03-15 0 0.530 0.495 0.530 0.530 0.530 40,000 21,200 0.5300 0.458 0.428 0.458 0.458 0.458 46,293 0.4579 0.00%
2013-03-14 0 0.530 0.500 0.530 - - 0 0 - 0.458 0.432 0.458 - - 0 - 0.00%
2013-03-13 0 0.530 0.500 0.530 0.500 0.530 18,000 9,340 0.5189 0.458 0.432 0.458 0.432 0.458 20,832 0.4483 1.92%
2013-03-12 0 0.520 0.500 0.520 0.510 0.530 230,000 119,900 0.5213 0.449 0.432 0.449 0.441 0.458 266,187 0.4504 1.96%
2013-03-11 0 0.510 0.500 0.510 - - 0 0 - 0.441 0.432 0.441 - - 0 - -3.77%
2013-03-08 0 0.530 0.500 0.530 - - 0 0 - 0.458 0.432 0.458 - - 0 - 0.00%
2013-03-07 0 0.530 0.490 0.530 - - 0 0 - 0.458 0.423 0.458 - - 0 - 0.00%
2013-03-06 0 0.530 0.520 0.530 0.485 0.540 232,000 120,900 0.5211 0.458 0.449 0.458 0.419 0.467 268,502 0.4503 0.00%
2013-03-05 0 0.530 0.475 0.530 0.530 0.530 2,000 1,060 0.5300 0.458 0.410 0.458 0.458 0.458 2,315 0.4579 6.00%
2013-03-04 0 0.500 0.475 0.500 0.470 0.500 54,000 25,660 0.4752 0.432 0.410 0.432 0.406 0.432 62,496 0.4106 2.04%
2013-03-01 0 0.490 0.490 0.495 0.475 0.490 8,000 3,860 0.4825 0.423 0.423 0.428 0.410 0.423 9,259 0.4169 -3.92%
2013-02-28 0 0.510 0.490 0.510 0.510 0.510 2,000 1,020 0.5100 0.441 0.423 0.441 0.441 0.441 2,315 0.4407 3.03%
2013-02-27 0 0.495 0.490 0.495 - - 0 0 - 0.428 0.423 0.428 - - 0 - 0.00%
2013-02-26 0 0.495 0.495 0.500 0.495 0.495 38,000 18,810 0.4950 0.428 0.428 0.432 0.428 0.428 43,979 0.4277 -1.00%
2013-02-25 0 0.500 0.500 0.510 0.500 0.500 26,000 13,000 0.5000 0.432 0.432 0.441 0.432 0.432 30,091 0.4320 -1.96%
2013-02-22 0 0.510 0.495 0.510 - - 0 0 - 0.441 0.428 0.441 - - 0 - 0.00%
2013-02-21 0 0.510 0.500 0.510 0.495 0.510 248,000 125,310 0.5053 0.441 0.432 0.441 0.428 0.441 287,019 0.4366 2.00%
2013-02-20 0 0.500 0.495 0.500 0.495 0.500 108,000 53,900 0.4991 0.432 0.428 0.432 0.428 0.432 124,992 0.4312 -1.96%
2013-02-19 0 0.510 0.500 0.510 - - 0 0 - 0.441 0.432 0.441 - - 0 - 0.00%
2013-02-18 0 0.510 0.500 0.510 0.510 0.520 92,000 47,220 0.5133 0.441 0.432 0.441 0.441 0.449 106,475 0.4435 -7.27%
2013-02-15 0 0.550 0.510 0.550 0.495 0.550 40,000 20,410 0.5103 0.475 0.441 0.475 0.428 0.475 46,293 0.4409 5.77%
2013-02-14 0 0.520 0.490 0.520 0.520 0.520 6,000 3,120 0.5200 0.449 0.423 0.449 0.449 0.449 6,944 0.4493 0.00%
2013-02-08 0 0.520 0.500 0.530 0.520 0.520 60,000 31,200 0.5200 0.449 0.432 0.458 0.449 0.449 69,440 0.4493 -1.89%
2013-02-07 0 0.530 0.500 0.530 0.500 0.540 198,000 100,920 0.5097 0.458 0.432 0.458 0.432 0.467 229,153 0.4404 -3.64%
2013-02-06 0 0.550 0.510 0.550 0.510 0.550 70,000 38,300 0.5471 0.475 0.441 0.475 0.441 0.475 81,014 0.4728 0.00%
2013-02-05 0 0.550 0.520 0.550 0.550 0.550 116,000 63,800 0.5500 0.475 0.449 0.475 0.475 0.475 134,251 0.4752 7.84%
2013-02-04 0 0.510 0.520 0.570 0.500 0.550 278,000 142,360 0.5121 0.441 0.449 0.493 0.432 0.475 321,740 0.4425 -10.53%
2013-02-01 0 0.570 0.550 0.570 - - 0 0 - 0.493 0.475 0.493 - - 0 - 0.00%
2013-01-31 0 0.570 0.540 0.570 0.570 0.570 10,000 5,700 0.5700 0.493 0.467 0.493 0.493 0.493 11,573 0.4925 0.00%
2013-01-30 0 0.570 0.530 0.590 - - 0 0 - 0.493 0.458 0.510 - - 0 - 0.00%
2013-01-29 0 0.570 0.540 0.570 - - 0 0 - 0.493 0.467 0.493 - - 0 - -1.72%
2013-01-28 0 0.580 0.560 0.590 0.580 0.620 40,000 23,600 0.5900 0.501 0.484 0.510 0.501 0.536 46,293 0.5098 -6.45%
2013-01-25 0 0.620 0.580 0.620 0.580 0.620 14,000 8,280 0.5914 0.536 0.501 0.536 0.501 0.536 16,203 0.5110 0.00%
2013-01-24 0 0.620 0.580 0.620 - - 0 0 - 0.536 0.501 0.536 - - 0 - 0.00%
2013-01-23 0 0.620 0.590 0.620 0.600 0.620 72,000 43,240 0.6006 0.536 0.510 0.536 0.518 0.536 83,328 0.5189 1.64%
2013-01-22 0 0.610 0.600 0.610 - - 0 0 - 0.527 0.518 0.527 - - 0 - 0.00%
2013-01-21 0 0.610 0.590 0.610 0.600 0.610 36,000 21,640 0.6011 0.527 0.510 0.527 0.518 0.527 41,664 0.5194 -3.17%
2013-01-18 0 0.630 0.600 0.630 0.600 0.630 52,000 32,380 0.6227 0.544 0.518 0.544 0.518 0.544 60,182 0.5380 0.00%
2013-01-17 0 0.630 0.600 0.630 0.600 0.630 40,000 24,720 0.6180 0.544 0.518 0.544 0.518 0.544 46,293 0.5340 0.00%
2013-01-16 0 0.630 0.600 0.630 0.600 0.630 42,000 25,560 0.6086 0.544 0.518 0.544 0.518 0.544 48,608 0.5258 -1.56%
2013-01-15 0 0.640 0.590 0.640 - - 0 0 - 0.553 0.510 0.553 - - 0 - 0.00%
2013-01-14 0 0.640 0.590 0.640 - - 0 0 - 0.553 0.510 0.553 - - 0 - 0.00%
2013-01-11 0 0.640 0.620 0.640 0.630 0.640 48,000 30,260 0.6304 0.553 0.536 0.553 0.544 0.553 55,552 0.5447 0.00%
2013-01-10 0 0.640 0.620 0.640 0.620 0.640 92,000 57,580 0.6259 0.553 0.536 0.553 0.536 0.553 106,475 0.5408 1.59%
2013-01-09 0 0.630 0.620 0.630 0.610 0.630 26,000 15,900 0.6115 0.544 0.536 0.544 0.527 0.544 30,091 0.5284 -1.56%
2013-01-08 0 0.640 0.620 0.640 0.620 0.640 6,000 3,760 0.6267 0.553 0.536 0.553 0.536 0.553 6,944 0.5415 -3.03%
2013-01-07 0 0.660 0.620 0.660 0.610 0.660 54,000 34,280 0.6348 0.570 0.536 0.570 0.527 0.570 62,496 0.5485 0.00%
2013-01-04 0 0.660 0.630 0.660 0.640 0.660 8,000 5,180 0.6475 0.570 0.544 0.570 0.553 0.570 9,259 0.5595 0.00%
2013-01-03 0 0.660 0.610 0.660 - - 0 0 - 0.570 0.527 0.570 - - 0 - -1.49%
2013-01-02 0 0.670 0.610 0.670 0.640 0.690 32,000 21,100 0.6594 0.579 0.527 0.579 0.553 0.596 37,035 0.5697 3.08%
2012-12-31 0 0.650 0.590 0.660 0.610 0.650 44,000 26,920 0.6118 0.562 0.510 0.570 0.527 0.562 50,923 0.5286 6.56%
2012-12-28 0 0.610 0.590 0.610 0.600 0.610 52,000 31,640 0.6085 0.527 0.510 0.527 0.518 0.527 60,182 0.5257 0.00%
2012-12-27 0 0.610 0.600 0.610 0.600 0.610 40,000 24,220 0.6055 0.527 0.518 0.527 0.518 0.527 46,293 0.5232 0.00%
2012-12-24 0 0.610 0.580 0.610 0.570 0.610 78,000 45,880 0.5882 0.527 0.501 0.527 0.493 0.527 90,272 0.5082 -1.61%
2012-12-21 0 0.620 0.590 0.620 0.590 0.620 108,000 64,580 0.5980 0.536 0.510 0.536 0.510 0.536 124,992 0.5167 -1.59%
2012-12-20 0 0.630 0.590 0.630 0.610 0.630 42,000 25,960 0.6181 0.544 0.510 0.544 0.527 0.544 48,608 0.5341 0.00%
2012-12-19 0 0.630 0.590 0.630 0.580 0.630 258,000 156,340 0.6060 0.544 0.510 0.544 0.501 0.544 298,593 0.5236 0.00%
2012-12-18 0 0.630 0.600 0.630 0.600 0.640 76,000 46,940 0.6176 0.544 0.518 0.544 0.518 0.553 87,958 0.5337 8.62%
2012-12-17 0 0.580 0.580 0.590 0.580 0.580 164,000 95,120 0.5800 0.501 0.501 0.510 0.501 0.501 189,803 0.5012 0.00%
2012-12-14 0 0.580 0.560 0.580 0.560 0.580 10,000 5,640 0.5640 0.501 0.484 0.501 0.484 0.501 11,573 0.4873 -1.69%
2012-12-13 0 0.590 0.560 0.590 - - 0 0 - 0.510 0.484 0.510 - - 0 - 0.00%
2012-12-12 0 0.590 0.570 0.600 0.580 0.600 38,000 22,380 0.5889 0.510 0.493 0.518 0.501 0.518 43,979 0.5089 -1.67%
2012-12-11 0 0.600 0.580 0.630 0.570 0.600 94,000 55,500 0.5904 0.518 0.501 0.544 0.493 0.518 108,790 0.5102 0.00%
2012-12-10 0 0.600 0.570 0.600 0.560 0.600 66,000 39,220 0.5942 0.518 0.493 0.518 0.484 0.518 76,384 0.5135 0.00%
2012-12-07 0 0.600 0.560 0.600 0.560 0.600 146,000 81,840 0.5605 0.518 0.484 0.518 0.484 0.518 168,971 0.4843 3.45%
2012-12-06 0 0.580 0.560 0.590 - - 0 0 - 0.501 0.484 0.510 - - 0 - 0.00%
2012-12-05 0 0.580 0.560 0.580 0.560 0.580 122,000 68,360 0.5603 0.501 0.484 0.501 0.484 0.501 141,195 0.4842 0.00%
2012-12-04 0 0.580 0.560 0.580 - - 0 0 - 0.501 0.484 0.501 - - 0 - -1.69%
2012-12-03 0 0.590 0.560 0.590 - - 0 0 - 0.510 0.484 0.510 - - 0 - 0.00%
2012-11-30 0 0.590 0.550 0.590 - - 0 0 - 0.510 0.475 0.510 - - 0 - 0.00%
2012-11-29 0 0.590 0.550 0.590 - - 0 0 - 0.510 0.475 0.510 - - 0 - 0.00%
2012-11-28 0 0.590 0.550 0.590 - - 0 0 - 0.510 0.475 0.510 - - 0 - 0.00%
2012-11-27 0 0.590 0.550 0.590 - - 0 0 - 0.510 0.475 0.510 - - 0 - 0.00%
2012-11-26 0 0.590 0.550 0.590 0.550 0.590 6,000 3,380 0.5633 0.510 0.475 0.510 0.475 0.510 6,944 0.4867 -1.67%
2012-11-23 0 0.600 0.560 0.600 0.560 0.600 16,000 9,120 0.5700 0.518 0.484 0.518 0.484 0.518 18,517 0.4925 9.09%
2012-11-22 0 0.550 0.550 0.560 0.530 0.560 148,000 80,300 0.5426 0.475 0.475 0.484 0.458 0.484 171,286 0.4688 1.85%
2012-11-21 0 0.540 0.530 0.540 - - 0 0 - 0.467 0.458 0.467 - - 0 - -1.82%
2012-11-20 0 0.550 0.540 0.550 - - 20,000 10,800 0.5400 0.475 0.467 0.475 - - 23,147 0.4666 -1.79%
2012-11-19 0 0.560 0.530 0.560 0.530 0.560 6,000 3,280 0.5467 0.484 0.458 0.484 0.458 0.484 6,944 0.4723 0.00%
2012-11-16 0 0.560 0.540 0.560 0.540 0.560 46,000 24,880 0.5409 0.484 0.467 0.484 0.467 0.484 53,237 0.4673 0.00%
2012-11-15 0 0.560 0.540 0.560 0.540 0.560 22,000 11,980 0.5445 0.484 0.467 0.484 0.467 0.484 25,461 0.4705 1.82%
2012-11-14 0 0.550 0.540 0.550 0.530 0.550 24,000 13,000 0.5417 0.475 0.467 0.475 0.458 0.475 27,776 0.4680 -1.79%
2012-11-13 0 0.560 0.540 0.560 0.530 0.560 22,000 11,720 0.5327 0.484 0.467 0.484 0.458 0.484 25,461 0.4603 0.00%
2012-11-12 0 0.560 0.530 0.580 - - 0 0 - 0.484 0.458 0.501 - - 0 - 0.00%
2012-11-09 0 0.560 0.540 0.560 0.560 0.560 10,000 5,600 0.5600 0.484 0.467 0.484 0.484 0.484 11,573 0.4839 0.00%
2012-11-08 0 0.560 0.540 0.560 0.570 0.570 10,000 5,700 0.5700 0.484 0.467 0.484 0.493 0.493 11,573 0.4925 -1.75%
2012-11-07 0 0.570 0.530 0.570 - - 0 0 - 0.493 0.458 0.493 - - 0 - 0.00%
2012-11-06 0 0.570 0.550 0.570 0.550 0.580 22,000 12,440 0.5655 0.493 0.475 0.493 0.475 0.501 25,461 0.4886 1.79%
2012-11-05 0 0.560 0.540 0.560 0.560 0.560 22,000 12,320 0.5600 0.484 0.467 0.484 0.484 0.484 25,461 0.4839 0.00%
2012-11-02 0 0.560 0.540 0.560 0.550 0.560 120,000 66,760 0.5563 0.484 0.467 0.484 0.475 0.484 138,880 0.4807 3.70%
2012-11-01 0 0.540 0.540 0.550 0.540 0.550 60,000 32,420 0.5403 0.467 0.467 0.475 0.467 0.475 69,440 0.4669 -1.82%
2012-10-31 0 0.550 0.530 0.550 0.530 0.560 38,000 20,260 0.5332 0.475 0.458 0.475 0.458 0.484 43,979 0.4607 -1.79%
2012-10-30 0 0.560 0.530 0.560 0.550 0.560 54,000 30,220 0.5596 0.484 0.458 0.484 0.475 0.484 62,496 0.4835 0.00%
2012-10-29 0 0.560 0.530 0.560 - - 0 0 - 0.484 0.458 0.484 - - 0 - 0.00%
2012-10-26 0 0.560 0.530 0.560 - - 0 0 - 0.484 0.458 0.484 - - 0 - 0.00%
2012-10-25 0 0.560 0.540 0.560 - - 0 0 - 0.484 0.467 0.484 - - 0 - 0.00%
2012-10-24 0 0.560 0.530 0.560 - - 0 0 - 0.484 0.458 0.484 - - 0 - 0.00%
2012-10-22 0 0.560 0.560 0.570 0.560 0.560 40,000 22,400 0.5600 0.484 0.484 0.493 0.484 0.484 46,293 0.4839 0.00%
2012-10-19 0 0.560 0.540 0.560 0.540 0.560 52,000 28,140 0.5412 0.484 0.467 0.484 0.467 0.484 60,182 0.4676 0.00%
2012-10-18 0 0.560 0.530 0.560 0.540 0.570 112,000 62,320 0.5564 0.484 0.458 0.484 0.467 0.493 129,622 0.4808 -1.75%
2012-10-17 0 0.570 0.530 0.570 - - 0 0 - 0.493 0.458 0.493 - - 0 - 0.00%
2012-10-16 0 0.570 0.530 0.570 0.570 0.570 100,000 57,000 0.5700 0.493 0.458 0.493 0.493 0.493 115,734 0.4925 0.00%
2012-10-15 0 0.570 0.540 0.570 0.570 0.570 36,000 20,520 0.5700 0.493 0.467 0.493 0.493 0.493 41,664 0.4925 1.79%
2012-10-12 0 0.560 0.530 0.560 0.550 0.560 32,000 17,620 0.5506 0.484 0.458 0.484 0.475 0.484 37,035 0.4758 1.82%
2012-10-11 0 0.550 0.530 0.560 0.530 0.560 150,000 80,640 0.5376 0.475 0.458 0.484 0.458 0.484 173,600 0.4645 1.85%
2012-10-10 0 0.540 0.530 0.540 0.520 0.550 962,000 513,340 0.5336 0.467 0.458 0.467 0.449 0.475 1,113,358 0.4611 -5.26%
2012-10-09 0 0.570 0.560 0.580 0.540 0.640 790,000 441,280 0.5586 0.493 0.484 0.501 0.467 0.553 914,296 0.4826 -9.52%
2012-10-08 0 0.630 0.620 0.630 0.590 0.650 246,000 147,200 0.5984 0.544 0.536 0.544 0.510 0.562 284,705 0.5170 -1.56%
2012-10-05 0 0.640 0.620 0.640 0.610 0.640 24,000 14,700 0.6125 0.553 0.536 0.553 0.527 0.553 27,776 0.5292 -3.03%
2012-10-04 0 0.660 0.640 0.660 0.640 0.690 680,000 447,920 0.6587 0.570 0.553 0.570 0.553 0.596 786,989 0.5692 0.00%
2012-10-03 0 0.660 0.610 0.660 0.600 0.660 696,000 422,220 0.6066 0.570 0.527 0.570 0.518 0.570 805,506 0.5242 1.54%
2012-09-28 0 0.650 0.600 0.650 0.560 0.670 22,000 13,720 0.6236 0.562 0.518 0.562 0.484 0.579 25,461 0.5389 -2.99%
2012-09-27 0 0.670 0.630 0.670 - - 0 0 - 0.579 0.544 0.579 - - 0 - 0.00%
2012-09-26 0 0.670 0.640 0.670 0.620 0.670 2,166,000 1,401,320 0.6470 0.579 0.553 0.579 0.536 0.579 2,506,791 0.5590 4.69%
2012-09-25 0 0.640 0.600 0.640 0.650 0.650 2,000 1,300 0.6500 0.553 0.518 0.553 0.562 0.562 2,315 0.5616 1.59%
2012-09-24 0 0.630 0.600 0.640 0.600 0.650 640,000 384,960 0.6015 0.544 0.518 0.553 0.518 0.562 740,695 0.5197 5.00%
2012-09-21 0 0.600 0.580 0.600 0.600 0.600 8,000 4,800 0.6000 0.518 0.501 0.518 0.518 0.518 9,259 0.5184 0.00%
2012-09-20 0 0.600 0.590 0.600 0.590 0.600 42,000 25,140 0.5986 0.518 0.510 0.518 0.510 0.518 48,608 0.5172 0.00%
2012-09-19 0 0.600 0.590 0.600 0.600 0.620 338,000 202,860 0.6002 0.518 0.510 0.518 0.518 0.536 391,180 0.5186 -6.25%
2012-09-18 0 0.640 0.610 0.650 0.620 0.640 54,000 34,080 0.6311 0.553 0.527 0.562 0.536 0.553 62,496 0.5453 1.59%
2012-09-17 0 0.630 0.610 0.630 0.620 0.650 12,000 7,500 0.6250 0.544 0.527 0.544 0.536 0.562 13,888 0.5400 -3.08%
2012-09-14 0 0.650 0.630 0.650 0.630 0.700 142,000 92,280 0.6499 0.562 0.544 0.562 0.544 0.605 164,342 0.5615 -5.80%
2012-09-13 0 0.690 0.670 0.690 0.670 0.710 24,000 16,620 0.6925 0.596 0.579 0.596 0.579 0.613 27,776 0.5984 6.15%
2012-09-12 0 0.650 0.640 0.660 0.650 0.680 96,000 63,280 0.6592 0.562 0.553 0.570 0.562 0.588 111,104 0.5696 -12.16%
2012-09-11 0 0.740 0.670 0.750 0.700 0.740 10,000 7,080 0.7080 0.639 0.579 0.648 0.605 0.639 11,573 0.6117 5.71%
2012-09-10 0 0.700 0.670 0.700 - - 0 0 - 0.605 0.579 0.605 - - 0 - 0.00%
2012-09-07 0 0.700 0.660 0.700 0.660 0.700 16,000 10,640 0.6650 0.605 0.570 0.605 0.570 0.605 18,517 0.5746 -1.41%
2012-09-06 0 0.710 0.670 0.710 - - 0 0 - 0.613 0.579 0.613 - - 0 - 0.00%
2012-09-05 0 0.710 0.670 0.710 - - 0 0 - 0.613 0.579 0.613 - - 0 - -1.39%
2012-09-04 0 0.720 0.670 0.720 0.730 0.730 12,000 8,760 0.7300 0.622 0.579 0.622 0.631 0.631 13,888 0.6308 1.41%
2012-09-03 0 0.710 0.670 0.720 - - 60 43 0.7167 0.613 0.579 0.622 - - 69 0.6192 0.00%
2012-08-31 0 0.710 0.670 0.710 0.730 0.730 40,000 29,200 0.7300 0.613 0.579 0.613 0.631 0.631 46,293 0.6308 -1.39%
2012-08-30 0 0.720 0.670 0.720 0.750 0.750 40,000 30,000 0.7500 0.622 0.579 0.622 0.648 0.648 46,293 0.6480 0.00%
2012-08-29 0 0.720 0.670 0.720 - - 0 0 - 0.622 0.579 0.622 - - 0 - 0.00%
2012-08-28 0 0.720 0.670 0.720 - - 0 0 - 0.622 0.579 0.622 - - 0 - 0.00%
2012-08-27 0 0.720 0.680 0.720 - - 0 0 - 0.622 0.588 0.622 - - 0 - 0.00%
2012-08-24 0 0.720 0.670 0.720 - - 0 0 - 0.622 0.579 0.622 - - 0 - 0.00%
2012-08-23 0 0.720 0.670 0.720 - - 0 0 - 0.622 0.579 0.622 - - 0 - -1.37%
2012-08-22 0 0.730 0.670 0.730 - - 0 0 - 0.631 0.579 0.631 - - 0 - 0.00%
2012-08-21 0 0.730 0.660 0.730 - - 0 0 - 0.631 0.570 0.631 - - 0 - -1.35%
2012-08-20 0 0.740 0.660 0.740 - - 0 0 - 0.639 0.570 0.639 - - 0 - 0.00%
2012-08-17 0 0.740 0.660 0.740 0.710 0.760 20,000 15,100 0.7550 0.639 0.570 0.639 0.613 0.657 23,147 0.6524 4.23%
2012-08-16 0 0.710 0.660 0.710 - - 0 0 - 0.613 0.570 0.613 - - 0 - 0.00%
2012-08-15 0 0.710 0.670 0.710 - - 0 0 - 0.613 0.579 0.613 - - 0 - -1.39%
2012-08-14 0 0.720 0.670 0.720 0.720 0.720 4,000 2,880 0.7200 0.622 0.579 0.622 0.622 0.622 4,629 0.6221 0.00%
2012-08-13 0 0.720 0.680 0.720 0.770 0.770 14,000 10,780 0.7700 0.622 0.588 0.622 0.665 0.665 16,203 0.6653 -1.37%
2012-08-10 0 0.730 0.680 0.750 - - 0 0 - 0.631 0.588 0.648 - - 0 - 0.00%
2012-08-09 0 0.730 0.680 0.740 - - 0 0 - 0.631 0.588 0.639 - - 0 - 0.00%
2012-08-08 0 0.730 0.660 0.730 0.760 0.760 12,000 9,120 0.7600 0.631 0.570 0.631 0.657 0.657 13,888 0.6567 0.00%
2012-08-07 0 0.730 0.670 0.730 - - 0 0 - 0.631 0.579 0.631 - - 0 - -1.35%
2012-08-06 0 0.740 0.660 0.740 0.740 0.740 2,000 1,480 0.7400 0.639 0.570 0.639 0.639 0.639 2,315 0.6394 2.78%
2012-08-03 0 0.720 0.670 0.720 - - 0 0 - 0.622 0.579 0.622 - - 0 - -1.37%
2012-08-02 0 0.730 0.660 0.730 0.770 0.770 6,000 4,620 0.7700 0.631 0.570 0.631 0.665 0.665 6,944 0.6653 1.39%
2012-08-01 0 0.720 0.670 0.720 - - 0 0 - 0.622 0.579 0.622 - - 0 - 0.00%
2012-07-31 0 0.720 0.670 0.720 0.750 0.750 6,000 4,500 0.7500 0.622 0.579 0.622 0.648 0.648 6,944 0.6480 2.86%
2012-07-30 0 0.700 0.650 0.700 0.640 0.700 70,000 45,860 0.6551 0.605 0.562 0.605 0.553 0.605 81,014 0.5661 -2.78%
2012-07-27 0 0.720 0.650 0.720 - - 0 0 - 0.622 0.562 0.622 - - 0 - 0.00%
2012-07-26 0 0.720 0.650 0.720 - - 0 0 - 0.622 0.562 0.622 - - 0 - 0.00%
2012-07-25 0 0.720 0.650 0.720 - - 0 0 - 0.622 0.562 0.622 - - 0 - 0.00%
2012-07-24 0 0.720 0.630 0.780 - - 0 0 - 0.622 0.544 0.674 - - 0 - 0.00%
2012-07-23 0 0.720 0.630 0.750 - - 0 0 - 0.622 0.544 0.648 - - 0 - 0.00%
2012-07-20 0 0.720 0.690 0.710 0.680 0.720 24,000 16,860 0.7025 0.622 0.596 0.613 0.588 0.622 27,776 0.6070 -4.00%
2012-07-19 0 0.750 0.680 0.750 - - 0 0 - 0.648 0.588 0.648 - - 0 - 0.00%
2012-07-18 0 0.750 0.680 0.750 - - 0 0 - 0.648 0.588 0.648 - - 0 - 0.00%
2012-07-17 0 0.750 0.680 0.750 - - 0 0 - 0.648 0.588 0.648 - - 0 - 0.00%
2012-07-16 0 0.750 0.690 0.750 - - 0 0 - 0.648 0.596 0.648 - - 0 - -3.85%
2012-07-13 0 0.780 0.700 0.780 0.730 0.780 16,000 12,260 0.7663 0.674 0.605 0.674 0.631 0.674 18,517 0.6621 8.33%
2012-07-12 0 0.720 0.690 0.720 0.630 0.720 210,000 140,300 0.6681 0.622 0.596 0.622 0.544 0.622 243,041 0.5773 -1.37%
2012-07-11 0 0.730 0.710 0.730 0.720 0.730 4,000 2,900 0.7250 0.631 0.613 0.631 0.622 0.631 4,629 0.6264 0.00%
2012-07-10 0 0.730 0.700 0.730 0.700 0.730 12,000 8,480 0.7067 0.631 0.605 0.631 0.605 0.631 13,888 0.6106 -2.67%
2012-07-09 0 0.750 0.710 0.750 0.720 0.750 4,000 2,940 0.7350 0.648 0.613 0.648 0.622 0.648 4,629 0.6351 2.74%
2012-07-06 0 0.730 0.710 0.730 0.710 0.730 8,000 5,720 0.7150 0.631 0.613 0.631 0.613 0.631 9,259 0.6178 2.82%
2012-07-05 0 0.710 0.700 0.720 - - 0 0 - 0.613 0.605 0.622 - - 0 - 0.00%
2012-07-04 0 0.710 0.700 0.740 0.710 0.770 16,000 12,200 0.7625 0.613 0.605 0.639 0.613 0.665 18,517 0.6588 -2.74%
2012-07-03 0 0.730 0.700 0.740 - - 0 0 - 0.631 0.605 0.639 - - 0 - 0.00%
2012-06-29 0 0.730 0.700 0.720 0.710 0.790 12,000 9,160 0.7633 0.631 0.605 0.622 0.613 0.683 13,888 0.6596 -1.35%
2012-06-28 0 0.740 0.720 0.750 - - 0 0 - 0.639 0.622 0.648 - - 0 - 0.00%
2012-06-27 0 0.740 0.720 0.750 0.710 0.740 22,000 15,700 0.7136 0.639 0.622 0.648 0.613 0.639 25,461 0.6166 -1.33%
2012-06-26 0 0.750 0.720 0.750 0.750 0.750 4,000 3,000 0.7500 0.648 0.622 0.648 0.648 0.648 4,629 0.6480 0.00%
2012-06-25 0 0.750 0.720 0.750 0.710 0.760 16,000 11,900 0.7438 0.648 0.622 0.648 0.613 0.657 18,517 0.6426 -6.25%
2012-06-22 0 0.800 0.720 0.810 0.800 0.800 2,000 1,600 0.8000 0.691 0.622 0.700 0.691 0.691 2,315 0.6912 5.26%
2012-06-21 0 0.760 0.710 0.770 0.700 0.760 10,000 7,220 0.7220 0.657 0.613 0.665 0.605 0.657 11,573 0.6238 1.33%
2012-06-20 0 0.750 0.710 0.760 - - 0 0 - 0.648 0.613 0.657 - - 0 - 0.00%
2012-06-19 0 0.750 0.710 0.750 - - 0 0 - 0.648 0.613 0.648 - - 0 - 0.00%
2012-06-18 0 0.750 0.710 0.760 - - 0 0 - 0.648 0.613 0.657 - - 0 - 0.00%
2012-06-15 0 0.750 0.740 0.750 0.700 0.750 28,000 20,100 0.7179 0.648 0.639 0.648 0.605 0.648 32,405 0.6203 1.35%
2012-06-14 0 0.740 0.700 0.740 - - 0 0 - 0.639 0.605 0.639 - - 0 - 0.00%
2012-06-13 0 0.740 0.720 0.740 0.740 0.740 4,000 2,960 0.7400 0.639 0.622 0.639 0.639 0.639 4,629 0.6394 0.00%
2012-06-12 0 0.740 0.710 0.740 0.700 0.780 74,000 53,560 0.7238 0.639 0.613 0.639 0.605 0.674 85,643 0.6254 -1.33%
2012-06-11 0 0.750 0.710 0.750 - - 0 0 - 0.648 0.613 0.648 - - 0 - -1.32%
2012-06-08 0 0.760 0.710 0.760 0.700 0.760 4,000 2,920 0.7300 0.657 0.613 0.657 0.605 0.657 4,629 0.6308 -1.30%
2012-06-07 0 0.770 0.700 0.770 0.690 0.770 16,000 11,380 0.7113 0.665 0.605 0.665 0.596 0.665 18,517 0.6146 5.48%
2012-06-06 0 0.730 0.710 0.730 - - 0 0 - 0.631 0.613 0.631 - - 0 - 0.00%
2012-06-05 0 0.730 0.700 0.750 - - 0 0 - 0.631 0.605 0.648 - - 0 - 0.00%
2012-06-04 0 0.730 0.710 0.740 0.690 0.730 96,000 67,020 0.6981 0.631 0.613 0.639 0.596 0.631 111,104 0.6032 -6.41%
2012-06-01 0 0.780 0.730 0.780 0.790 0.790 4,000 3,140 0.7850 0.674 0.631 0.674 0.683 0.683 4,629 0.6783 2.63%
2012-05-31 0 0.760 0.730 0.770 0.720 0.760 62,000 46,300 0.7468 0.657 0.631 0.665 0.622 0.657 71,755 0.6453 2.70%
2012-05-30 0 0.740 0.710 0.740 - - 0 0 - 0.639 0.613 0.639 - - 0 - -1.33%
2012-05-29 0 0.750 0.710 0.760 0.700 0.750 22,000 15,800 0.7182 0.648 0.613 0.657 0.605 0.648 25,461 0.6205 1.69%
2012-05-28 0 0.750 0.720 0.760 0.680 0.770 16,000 11,400 0.7125 0.637 0.612 0.646 0.578 0.654 18,831 0.6054 -2.60%
2012-05-25 0 0.770 0.710 0.770 0.720 0.770 8,000 5,860 0.7325 0.654 0.603 0.654 0.612 0.654 9,416 0.6224 0.00%
2012-05-24 0 0.770 0.710 0.770 0.690 0.780 238,000 166,660 0.7003 0.654 0.603 0.654 0.586 0.663 280,115 0.5950 4.05%
2012-05-23 0 0.740 0.710 0.740 - - 0 0 - 0.629 0.603 0.629 - - 0 - -3.90%
2012-05-22 0 0.770 0.700 0.770 - - 0 0 - 0.654 0.595 0.654 - - 0 - -1.28%
2012-05-21 0 0.780 0.700 0.780 0.780 0.780 2,000 1,560 0.7800 0.663 0.595 0.663 0.663 0.663 2,354 0.6627 5.41%
2012-05-18 0 0.740 0.700 0.750 0.690 0.740 12,000 8,380 0.6983 0.629 0.595 0.637 0.586 0.629 14,123 0.5933 0.00%
2012-05-17 0 0.740 0.700 0.750 0.690 0.760 34,000 24,520 0.7212 0.629 0.595 0.637 0.586 0.646 40,016 0.6127 1.37%
2012-05-16 0 0.730 0.690 0.730 0.690 0.800 50,000 35,540 0.7108 0.620 0.586 0.620 0.586 0.680 58,848 0.6039 -7.59%
2012-05-15 0 0.790 0.720 0.790 0.700 0.790 54,000 42,240 0.7822 0.671 0.612 0.671 0.595 0.671 63,555 0.6646 6.76%
2012-05-14 0 0.740 0.690 0.740 0.740 0.740 2,000 1,480 0.7400 0.629 0.586 0.629 0.629 0.629 2,354 0.6287 4.23%
2012-05-11 0 0.710 0.700 0.710 0.700 0.720 28,000 19,860 0.7093 0.603 0.595 0.603 0.595 0.612 32,955 0.6026 -6.58%
2012-05-10 0 0.760 0.710 0.760 - - 0 0 - 0.646 0.603 0.646 - - 0 - 0.00%
2012-05-09 0 0.760 0.750 0.760 0.700 0.780 400,000 308,600 0.7715 0.646 0.637 0.646 0.595 0.663 470,781 0.6555 4.11%
2012-05-08 0 0.730 0.710 0.730 0.690 0.750 106,000 74,080 0.6989 0.620 0.603 0.620 0.586 0.637 124,757 0.5938 -3.95%
2012-05-07 0 0.760 0.700 0.760 - - 0 0 - 0.646 0.595 0.646 - - 0 - 0.00%
2012-05-04 0 0.760 0.700 0.760 - - 0 0 - 0.646 0.595 0.646 - - 0 - -1.30%
2012-05-03 0 0.770 0.730 0.770 0.770 0.770 2,000 1,540 0.7700 0.654 0.620 0.654 0.654 0.654 2,354 0.6542 -1.28%
2012-05-02 0 0.780 0.710 0.780 0.790 0.790 10,000 7,900 0.7900 0.663 0.603 0.663 0.671 0.671 11,770 0.6712 1.30%
2012-04-30 0 0.770 0.710 0.770 - - 0 0 - 0.654 0.603 0.654 - - 0 - -1.28%
2012-04-27 0 0.780 0.720 0.780 0.790 0.790 10,000 7,900 0.7900 0.663 0.612 0.663 0.671 0.671 11,770 0.6712 2.63%
2012-04-26 0 0.760 0.700 0.760 - - 0 0 - 0.646 0.595 0.646 - - 0 - 0.00%
2012-04-25 0 0.760 0.690 0.770 0.690 0.760 46,000 32,000 0.6957 0.646 0.586 0.654 0.586 0.646 54,140 0.5911 5.56%
2012-04-24 0 0.720 0.710 0.720 0.730 0.830 52,000 42,960 0.8262 0.612 0.603 0.612 0.620 0.705 61,202 0.7019 -7.69%
2012-04-23 0 0.780 0.690 0.830 0.680 0.780 208,000 145,180 0.6980 0.663 0.586 0.705 0.578 0.663 244,806 0.5930 0.00%
2012-04-20 0 0.780 0.700 0.780 - - 0 0 - 0.663 0.595 0.663 - - 0 - 0.00%
2012-04-19 0 0.780 0.700 0.780 - - 0 0 - 0.663 0.595 0.663 - - 0 - 0.00%
2012-04-18 0 0.780 0.720 0.780 - - 0 0 - 0.663 0.612 0.663 - - 0 - 0.00%
2012-04-17 0 0.780 0.730 0.780 - - 0 0 - 0.663 0.620 0.663 - - 0 - -1.27%
2012-04-16 0 0.790 0.710 0.820 - - 0 0 - 0.671 0.603 0.697 - - 0 - 0.00%
2012-04-13 0 0.790 0.760 0.830 - - 0 0 - 0.671 0.646 0.705 - - 0 - 0.00%
2012-04-12 0 0.790 0.780 0.810 0.750 0.800 3,928,000 3,059,420 0.7789 0.671 0.663 0.688 0.637 0.680 4,623,069 0.6618 9.72%
2012-04-11 0 0.720 0.700 0.740 0.720 0.750 476,000 352,340 0.7402 0.612 0.595 0.629 0.612 0.637 560,229 0.6289 -1.37%
2012-04-10 0 0.730 0.720 0.740 0.700 0.730 326,000 236,420 0.7252 0.620 0.612 0.629 0.595 0.620 383,687 0.6162 4.29%
2012-04-05 0 0.700 0.660 0.700 - - 0 0 - 0.595 0.561 0.595 - - 0 - -1.41%
2012-04-03 0 0.710 0.670 0.710 0.640 0.730 50,000 34,580 0.6916 0.603 0.569 0.603 0.544 0.620 58,848 0.5876 0.00%
2012-04-02 0 0.710 0.660 0.720 - - 0 0 - 0.603 0.561 0.612 - - 0 - 0.00%
2012-03-30 0 0.710 0.660 0.710 0.670 0.720 42,000 29,640 0.7057 0.603 0.561 0.603 0.569 0.612 49,432 0.5996 1.43%
2012-03-29 0 0.700 0.650 0.700 0.680 0.720 500,000 351,500 0.7030 0.595 0.552 0.595 0.578 0.612 588,476 0.5973 4.48%
2012-03-28 0 0.670 0.630 0.680 0.620 0.700 38,000 25,580 0.6732 0.569 0.535 0.578 0.527 0.595 44,724 0.5719 -4.29%
2012-03-27 0 0.700 0.650 0.700 0.700 0.700 10,000 7,000 0.7000 0.595 0.552 0.595 0.595 0.595 11,770 0.5948 1.45%
2012-03-26 0 0.690 0.640 0.690 0.690 0.700 34,000 23,600 0.6941 0.586 0.544 0.586 0.586 0.595 40,016 0.5898 -1.43%
2012-03-23 0 0.700 0.630 0.700 0.680 0.700 110,000 75,480 0.6862 0.595 0.535 0.595 0.578 0.595 129,465 0.5830 6.06%
2012-03-22 0 0.660 0.630 0.660 0.640 0.680 60,000 40,100 0.6683 0.561 0.535 0.561 0.544 0.578 70,617 0.5679 1.54%
2012-03-21 0 0.650 0.610 0.660 0.580 0.650 162,000 99,740 0.6157 0.552 0.518 0.561 0.493 0.552 190,666 0.5231 3.17%
2012-03-20 0 0.630 0.640 0.650 0.620 0.620 42,000 26,040 0.6200 0.535 0.544 0.552 0.527 0.527 49,432 0.5268 -4.55%
2012-03-19 0 0.660 0.620 0.660 - - 0 0 - 0.561 0.527 0.561 - - 0 - 0.00%
2012-03-16 0 0.660 0.640 0.660 0.660 0.660 128,000 84,480 0.6600 0.561 0.544 0.561 0.561 0.561 150,650 0.5608 -4.35%
2012-03-15 0 0.690 0.640 0.690 - - 0 0 - 0.586 0.544 0.586 - - 0 - -1.43%
2012-03-14 0 0.700 0.640 0.700 - - 0 0 - 0.595 0.544 0.595 - - 0 - -1.41%
2012-03-13 0 0.710 0.670 0.710 0.670 0.710 12,000 8,120 0.6767 0.603 0.569 0.603 0.569 0.603 14,123 0.5749 7.58%
2012-03-12 0 0.660 0.660 0.710 0.660 0.710 90,000 62,900 0.6989 0.561 0.561 0.603 0.561 0.603 105,926 0.5938 -9.59%
2012-03-09 0 0.730 0.720 0.740 0.710 0.730 202,000 145,920 0.7224 0.620 0.612 0.629 0.603 0.620 237,744 0.6138 1.39%
2012-03-08 0 0.720 0.720 0.730 0.700 0.720 88,000 62,560 0.7109 0.612 0.612 0.620 0.595 0.612 103,572 0.6040 2.86%
2012-03-07 0 0.700 0.630 0.710 0.690 0.710 170,000 120,100 0.7065 0.595 0.535 0.603 0.586 0.603 200,082 0.6003 1.45%
2012-03-06 0 0.690 0.630 0.700 0.680 0.700 80,000 55,400 0.6925 0.586 0.535 0.595 0.578 0.595 94,156 0.5884 1.47%
2012-03-05 0 0.680 0.650 0.680 0.680 0.680 60,000 40,900 0.6817 0.578 0.552 0.578 0.578 0.578 70,617 0.5792 3.03%
2012-03-02 0 0.660 0.660 0.680 0.650 0.670 162,000 106,220 0.6557 0.561 0.561 0.578 0.552 0.569 190,666 0.5571 3.13%
2012-03-01 0 0.640 0.640 0.650 - - 0 0 - 0.544 0.544 0.552 - - 0 - 3.23%
2012-02-29 0 0.620 0.620 0.640 0.620 0.620 32,000 19,840 0.6200 0.527 0.527 0.544 0.527 0.527 37,662 0.5268 -3.12%
2012-02-28 0 0.640 0.640 0.650 0.630 0.640 102,000 64,780 0.6351 0.544 0.544 0.552 0.535 0.544 120,049 0.5396 1.59%
2012-02-27 0 0.630 0.620 0.650 0.630 0.660 60,000 38,460 0.6410 0.535 0.527 0.552 0.535 0.561 70,617 0.5446 -7.35%
2012-02-24 0 0.680 0.650 0.680 - - 0 0 - 0.578 0.552 0.578 - - 0 - -1.45%
2012-02-23 0 0.690 0.650 0.690 0.640 0.690 6,000 4,040 0.6733 0.586 0.552 0.586 0.544 0.586 7,062 0.5721 0.00%
2012-02-22 0 0.690 0.640 0.690 0.640 0.710 84,000 55,320 0.6586 0.586 0.544 0.586 0.544 0.603 98,864 0.5596 6.15%
2012-02-21 0 0.650 0.650 0.660 0.650 0.650 28,000 18,200 0.6500 0.552 0.552 0.561 0.552 0.552 32,955 0.5523 -1.52%
2012-02-20 0 0.660 0.650 0.680 0.650 0.660 76,000 49,440 0.6505 0.561 0.552 0.578 0.552 0.561 89,448 0.5527 1.54%
2012-02-17 0 0.650 0.650 0.690 - - 0 0 - 0.552 0.552 0.586 - - 0 - 0.00%
2012-02-16 0 0.650 0.650 0.670 0.650 0.650 4,000 2,600 0.6500 0.552 0.552 0.569 0.552 0.552 4,708 0.5523 -4.41%
2012-02-15 0 0.680 0.660 0.690 0.640 0.700 106,000 72,320 0.6823 0.578 0.561 0.586 0.544 0.595 124,757 0.5797 -1.45%
2012-02-14 0 0.690 0.630 0.690 0.700 0.700 54,000 37,800 0.7000 0.586 0.535 0.586 0.595 0.595 63,555 0.5948 2.99%
2012-02-13 0 0.670 0.660 0.670 0.670 0.680 12,000 8,140 0.6783 0.569 0.561 0.569 0.569 0.578 14,123 0.5763 -1.47%
2012-02-10 0 0.680 0.680 0.690 0.670 0.720 324,000 228,000 0.7037 0.578 0.578 0.586 0.569 0.612 381,333 0.5979 -2.86%
2012-02-09 0 0.700 0.670 0.700 0.600 0.700 320,000 209,480 0.6546 0.595 0.569 0.595 0.510 0.595 376,625 0.5562 6.06%
2012-02-08 0 0.660 0.630 0.660 0.620 0.660 394,000 250,940 0.6369 0.561 0.535 0.561 0.527 0.561 463,719 0.5411 6.45%
2012-02-07 0 0.620 0.610 0.620 0.600 0.630 996,000 606,940 0.6094 0.527 0.518 0.527 0.510 0.535 1,172,245 0.5178 -6.06%
2012-02-06 0 0.660 0.640 0.660 0.580 0.670 300,000 185,380 0.6179 0.561 0.544 0.561 0.493 0.569 353,086 0.5250 -2.94%
2012-02-03 0 0.680 0.650 0.680 0.670 0.680 102,000 68,360 0.6702 0.578 0.552 0.578 0.569 0.578 120,049 0.5694 4.62%
2012-02-02 0 0.650 0.650 0.670 0.650 0.650 340,000 221,000 0.6500 0.552 0.552 0.569 0.552 0.552 400,164 0.5523 -2.99%
2012-02-01 0 0.670 0.660 0.670 0.650 0.670 236,000 153,840 0.6519 0.569 0.561 0.569 0.552 0.569 277,761 0.5539 -6.94%
2012-01-31 0 0.720 0.680 0.720 0.720 0.720 2,000 1,440 0.7200 0.612 0.578 0.612 0.612 0.612 2,354 0.6117 4.35%
2012-01-30 0 0.690 0.670 0.690 - - 0 0 - 0.586 0.569 0.586 - - 0 - 0.00%
2012-01-27 0 0.690 0.680 0.810 - - 0 0 - 0.586 0.578 0.688 - - 0 - 0.00%
2012-01-26 0 0.690 0.670 0.800 - - 0 0 - 0.586 0.569 0.680 - - 0 - 0.00%
2012-01-20 0 0.690 0.690 0.720 0.690 0.690 20,000 13,800 0.6900 0.586 0.586 0.612 0.586 0.586 23,539 0.5863 -5.48%
2012-01-19 0 0.730 0.700 0.730 - - 0 0 - 0.620 0.595 0.620 - - 0 - 0.00%
2012-01-18 0 0.730 0.690 0.730 0.700 0.730 110,000 77,500 0.7045 0.620 0.586 0.620 0.595 0.620 129,465 0.5986 -1.35%
2012-01-17 0 0.740 0.740 0.750 0.640 0.760 112,000 81,760 0.7300 0.629 0.629 0.637 0.544 0.646 131,819 0.6202 -2.63%
2012-01-16 0 0.760 0.690 0.800 - - 0 0 - 0.646 0.586 0.680 - - 0 - 0.00%
2012-01-13 0 0.760 0.690 0.770 - - 0 0 - 0.646 0.586 0.654 - - 0 - 0.00%
2012-01-12 0 0.760 0.680 0.760 - - 0 0 - 0.646 0.578 0.646 - - 0 - 0.00%
2012-01-11 0 0.760 0.690 0.760 - - 0 0 - 0.646 0.586 0.646 - - 0 - -1.30%
2012-01-10 0 0.770 0.680 0.770 0.770 0.770 2,000 1,540 0.7700 0.654 0.578 0.654 0.654 0.654 2,354 0.6542 6.94%
2012-01-09 0 0.720 0.670 0.720 - - 0 0 - 0.612 0.569 0.612 - - 0 - 0.00%
2012-01-06 0 0.720 0.690 0.740 - - 0 0 - 0.612 0.586 0.629 - - 0 - 0.00%
2012-01-05 0 0.720 0.690 0.720 0.700 0.720 32,000 22,440 0.7013 0.612 0.586 0.612 0.595 0.612 37,662 0.5958 -2.70%
2012-01-04 0 0.740 0.690 0.770 - - 0 0 - 0.629 0.586 0.654 - - 0 - 0.00%
2012-01-03 0 0.740 0.690 0.740 0.700 0.740 18,000 12,680 0.7044 0.629 0.586 0.629 0.595 0.629 21,185 0.5985 -1.33%
2011-12-30 0 0.750 0.700 0.750 0.700 0.750 110,000 81,700 0.7427 0.637 0.595 0.637 0.595 0.637 129,465 0.6311 2.74%
2011-12-29 0 0.730 0.680 0.780 - - 0 0 - 0.620 0.578 0.663 - - 0 - 0.00%
2011-12-28 0 0.730 0.670 0.740 - - 0 0 - 0.620 0.569 0.629 - - 0 - 0.00%
2011-12-23 0 0.730 0.690 0.730 - - 0 0 - 0.620 0.586 0.620 - - 0 - -1.35%
2011-12-22 0 0.740 0.690 0.740 - - 0 0 - 0.629 0.586 0.629 - - 0 - 0.00%
2011-12-21 0 0.740 0.680 0.740 - - 0 0 - 0.629 0.578 0.629 - - 0 - 0.00%
2011-12-20 0 0.740 0.680 0.740 - - 0 0 - 0.629 0.578 0.629 - - 0 - 0.00%
2011-12-19 0 0.740 0.700 0.750 0.700 0.740 36,000 25,320 0.7033 0.629 0.595 0.637 0.595 0.629 42,370 0.5976 -6.33%
2011-12-16 0 0.790 0.680 0.790 0.790 0.790 2,000 1,580 0.7900 0.671 0.578 0.671 0.671 0.671 2,354 0.6712 8.22%
2011-12-15 0 0.730 0.670 0.730 - - 0 0 - 0.620 0.569 0.620 - - 0 - 0.00%
2011-12-14 0 0.730 0.720 0.730 0.680 0.680 10,000 6,800 0.6800 0.620 0.612 0.620 0.578 0.578 11,770 0.5778 -2.67%
2011-12-13 0 0.750 0.680 0.750 0.780 0.780 54,000 42,120 0.7800 0.637 0.578 0.637 0.663 0.663 63,555 0.6627 2.74%
2011-12-12 0 0.730 0.670 0.740 0.730 0.730 2,000 1,460 0.7300 0.620 0.569 0.629 0.620 0.620 2,354 0.6202 4.29%
2011-12-09 0 0.700 0.660 0.700 - - 0 0 - 0.595 0.561 0.595 - - 0 - -1.41%
2011-12-08 0 0.710 0.670 0.710 0.670 0.710 76,000 51,000 0.6711 0.603 0.569 0.603 0.569 0.603 89,448 0.5702 0.00%
2011-12-07 0 0.710 0.710 0.720 0.700 0.710 86,000 60,960 0.7088 0.603 0.603 0.612 0.595 0.603 101,218 0.6023 -5.33%
2011-12-06 0 0.750 0.680 0.750 - - 0 0 - 0.637 0.578 0.637 - - 0 - 0.00%
2011-12-05 0 0.750 0.680 0.760 - - 0 0 - 0.637 0.578 0.646 - - 0 - 0.00%
2011-12-02 0 0.750 0.690 0.760 - - 0 0 - 0.637 0.586 0.646 - - 0 - 0.00%
2011-12-01 0 0.750 0.670 0.760 0.670 0.750 54,000 36,460 0.6752 0.637 0.569 0.646 0.569 0.637 63,555 0.5737 4.17%
2011-11-30 0 0.720 0.680 0.720 0.670 0.720 4,000 2,780 0.6950 0.612 0.578 0.612 0.569 0.612 4,708 0.5905 2.86%
2011-11-29 0 0.700 0.610 0.720 - - 0 0 - 0.595 0.518 0.612 - - 0 - 0.00%
2011-11-28 0 0.700 0.650 0.720 - - 0 0 - 0.595 0.552 0.612 - - 0 - 0.00%
2011-11-25 0 0.700 0.640 0.720 - - 0 0 - 0.595 0.544 0.612 - - 0 - 0.00%
2011-11-24 0 0.700 0.630 0.720 - - 0 0 - 0.595 0.535 0.612 - - 0 - 0.00%
2011-11-23 0 0.700 0.650 0.700 - - 0 0 - 0.595 0.552 0.595 - - 0 - -2.78%
2011-11-22 0 0.720 0.650 0.720 0.700 0.720 88,000 61,640 0.7005 0.612 0.552 0.612 0.595 0.612 103,572 0.5951 2.86%
2011-11-21 0 0.700 0.660 0.700 - - 0 0 - 0.595 0.561 0.595 - - 0 - -2.78%
2011-11-18 0 0.720 0.660 0.730 - - 0 0 - 0.612 0.561 0.620 - - 0 - 0.00%
2011-11-17 0 0.720 0.660 0.720 - - 0 0 - 0.612 0.561 0.612 - - 0 - 0.00%
2011-11-16 0 0.720 0.670 0.720 - - 0 0 - 0.612 0.569 0.612 - - 0 - 0.00%
2011-11-15 0 0.720 0.660 0.720 0.660 0.720 6,000 4,180 0.6967 0.612 0.561 0.612 0.561 0.612 7,062 0.5919 0.00%
2011-11-14 0 0.720 0.670 0.720 - - 0 0 - 0.612 0.569 0.612 - - 0 - -2.70%
2011-11-11 0 0.740 0.680 0.740 - - 0 0 - 0.629 0.578 0.629 - - 0 - -2.63%
2011-11-10 0 0.760 0.640 0.760 0.760 0.760 2,000 1,520 0.7600 0.646 0.544 0.646 0.646 0.646 2,354 0.6457 8.57%
2011-11-09 0 0.700 0.660 0.700 0.700 0.700 156,000 109,200 0.7000 0.595 0.561 0.595 0.595 0.595 183,605 0.5948 -2.78%
2011-11-08 0 0.720 0.700 0.720 - - 0 0 - 0.612 0.595 0.612 - - 0 - -2.70%
2011-11-07 0 0.740 0.670 0.760 - - 0 0 - 0.629 0.569 0.646 - - 0 - 0.00%
2011-11-04 0 0.740 0.670 0.740 - - 0 0 - 0.629 0.569 0.629 - - 0 - 0.00%
2011-11-03 0 0.740 0.690 0.740 0.700 0.740 72,000 50,480 0.7011 0.629 0.586 0.629 0.595 0.629 84,741 0.5957 -2.63%
2011-11-02 0 0.760 0.700 0.760 0.720 0.760 34,000 24,840 0.7306 0.646 0.595 0.646 0.612 0.646 40,016 0.6207 2.70%
2011-11-01 0 0.740 0.700 0.750 0.740 0.740 26,000 19,240 0.7400 0.629 0.595 0.637 0.629 0.629 30,601 0.6287 0.00%
2011-10-31 0 0.740 0.650 0.740 - - 0 0 - 0.629 0.552 0.629 - - 0 - 0.00%
2011-10-28 0 0.740 0.690 0.740 0.740 0.740 2,000 1,480 0.7400 0.629 0.586 0.629 0.629 0.629 2,354 0.6287 5.71%
2011-10-27 0 0.700 0.660 0.700 0.690 0.700 82,000 56,600 0.6902 0.595 0.561 0.595 0.586 0.595 96,510 0.5865 0.00%
2011-10-26 0 0.700 0.670 0.700 0.670 0.700 96,000 64,440 0.6713 0.595 0.569 0.595 0.569 0.595 112,987 0.5703 2.94%
2011-10-25 0 0.680 0.650 0.690 0.670 0.690 82,000 55,440 0.6761 0.578 0.552 0.586 0.569 0.586 96,510 0.5744 0.00%
2011-10-24 0 0.680 0.680 0.690 0.670 0.670 62,000 41,540 0.6700 0.578 0.578 0.586 0.569 0.569 72,971 0.5693 1.49%
2011-10-21 0 0.670 0.670 0.680 0.650 0.670 210,000 137,820 0.6563 0.569 0.569 0.578 0.552 0.569 247,160 0.5576 -2.90%
2011-10-20 0 0.690 0.650 0.690 0.650 0.690 14,000 9,340 0.6671 0.586 0.552 0.586 0.552 0.586 16,477 0.5668 1.47%
2011-10-19 0 0.680 0.650 0.680 0.640 0.680 38,000 24,660 0.6489 0.578 0.552 0.578 0.544 0.578 44,724 0.5514 6.25%
2011-10-18 0 0.640 0.630 0.650 0.630 0.650 338,000 215,040 0.6362 0.544 0.535 0.552 0.535 0.552 397,810 0.5406 -8.57%
2011-10-17 0 0.700 0.660 0.700 0.650 0.730 10,000 6,660 0.6660 0.595 0.561 0.595 0.552 0.620 11,770 0.5659 7.69%
2011-10-14 0 0.650 0.620 0.650 0.610 0.650 24,000 14,840 0.6183 0.552 0.527 0.552 0.518 0.552 28,247 0.5254 -2.99%
2011-10-13 0 0.670 0.620 0.670 0.620 0.670 26,000 17,320 0.6662 0.569 0.527 0.569 0.527 0.569 30,601 0.5660 0.00%
2011-10-12 0 0.670 0.610 0.670 0.560 0.720 328,000 205,140 0.6254 0.569 0.518 0.569 0.476 0.612 386,040 0.5314 6.35%
2011-10-11 0 0.630 0.580 0.590 0.570 0.640 148,000 86,760 0.5862 0.535 0.493 0.501 0.484 0.544 174,189 0.4981 0.00%
2011-10-10 0 0.630 0.580 0.630 0.570 0.630 42,000 24,760 0.5895 0.535 0.493 0.535 0.484 0.535 49,432 0.5009 3.28%
2011-10-07 0 0.610 0.580 0.610 0.560 0.610 40,000 23,340 0.5835 0.518 0.493 0.518 0.476 0.518 47,078 0.4958 -8.96%
2011-10-06 0 0.670 0.580 0.680 0.550 0.670 106,000 61,940 0.5843 0.569 0.493 0.578 0.467 0.569 124,757 0.4965 3.08%
2011-10-04 0 0.650 0.550 0.650 0.670 0.670 10,000 6,700 0.6700 0.552 0.467 0.552 0.569 0.569 11,770 0.5693 -2.99%
2011-10-03 0 0.670 0.540 0.670 0.540 0.680 96,000 53,680 0.5592 0.569 0.459 0.569 0.459 0.578 112,987 0.4751 21.82%
2011-09-30 0 0.550 0.510 0.540 0.510 0.550 44,000 22,580 0.5132 0.467 0.433 0.459 0.433 0.467 51,786 0.4360 0.00%
2011-09-28 0 0.550 0.520 0.550 0.500 0.550 106,000 54,520 0.5143 0.467 0.442 0.467 0.425 0.467 124,757 0.4370 0.00%
2011-09-27 0 0.550 0.510 0.550 0.500 0.590 142,000 78,240 0.5510 0.467 0.433 0.467 0.425 0.501 167,127 0.4681 1.85%
2011-09-26 0 0.540 0.500 0.540 0.500 0.550 50,000 25,980 0.5196 0.459 0.425 0.459 0.425 0.467 58,848 0.4415 -10.00%
2011-09-23 0 0.600 0.570 0.600 0.560 0.600 72,000 42,500 0.5903 0.510 0.484 0.510 0.476 0.510 84,741 0.5015 -1.64%
2011-09-22 0 0.610 0.590 0.610 0.610 0.630 214,000 133,100 0.6220 0.518 0.501 0.518 0.518 0.535 251,868 0.5285 -12.86%
2011-09-21 0 0.700 0.690 0.700 0.700 0.700 4,000 2,800 0.7000 0.595 0.586 0.595 0.595 0.595 4,708 0.5948 -7.89%
2011-09-20 0 0.760 0.680 0.760 0.670 0.760 280,000 189,640 0.6773 0.646 0.578 0.646 0.569 0.646 329,547 0.5755 1.33%
2011-09-19 0 0.750 0.710 0.750 0.750 0.750 56,000 42,000 0.7500 0.637 0.603 0.637 0.637 0.637 65,909 0.6372 -3.85%
2011-09-16 0 0.780 0.750 0.780 0.740 0.780 82,000 61,360 0.7483 0.663 0.637 0.663 0.629 0.663 96,510 0.6358 5.41%
2011-09-15 0 0.740 0.730 0.740 0.720 0.810 102,000 78,380 0.7684 0.629 0.620 0.629 0.612 0.688 120,049 0.6529 -3.90%
2011-09-14 0 0.770 0.770 0.780 0.750 0.800 370,000 279,700 0.7559 0.654 0.654 0.663 0.637 0.680 435,472 0.6423 -9.14%
2011-09-12 0 0.860 0.770 0.860 - - 0 0 - 0.720 0.645 0.720 - - 0 - -2.27%
2011-09-09 0 0.880 0.800 0.880 - - 0 0 - 0.737 0.670 0.737 - - 0 - 0.00%
2011-09-08 0 0.880 0.820 0.880 - - 0 0 - 0.737 0.687 0.737 - - 0 - -2.22%
2011-09-07 0 0.900 0.820 0.900 0.900 0.910 22,000 19,820 0.9009 0.754 0.687 0.754 0.754 0.762 26,275 0.7543 5.88%
2011-09-06 0 0.850 0.800 0.850 0.800 0.850 34,000 27,580 0.8112 0.712 0.670 0.712 0.670 0.712 40,607 0.6792 6.25%
2011-09-05 0 0.800 0.790 0.800 0.800 0.850 104,000 84,520 0.8127 0.670 0.661 0.670 0.670 0.712 124,208 0.6805 -5.88%
2011-09-02 0 0.850 0.820 0.850 - - 0 0 - 0.712 0.687 0.712 - - 0 - -1.16%
2011-09-01 0 0.860 0.840 0.860 0.810 0.900 36,000 31,140 0.8650 0.720 0.703 0.720 0.678 0.754 42,995 0.7243 -3.37%
2011-08-31 0 0.890 0.850 0.890 0.840 0.890 96,000 81,660 0.8506 0.745 0.712 0.745 0.703 0.745 114,654 0.7122 1.14%
2011-08-30 0 0.880 0.860 0.880 0.840 0.880 60,000 51,720 0.8620 0.737 0.720 0.737 0.703 0.737 71,659 0.7218 2.33%
2011-08-29 0 0.860 0.830 0.860 - - 0 0 - 0.720 0.695 0.720 - - 0 - -2.27%
2011-08-26 0 0.880 0.860 0.880 0.860 0.880 26,000 22,840 0.8785 0.737 0.720 0.737 0.720 0.737 31,052 0.7355 -2.22%
2011-08-25 0 0.900 0.870 0.900 0.860 0.900 122,000 107,420 0.8805 0.754 0.728 0.754 0.720 0.754 145,706 0.7372 0.00%
2011-08-24 0 0.900 0.850 0.900 0.840 0.910 64,000 55,800 0.8719 0.754 0.712 0.754 0.703 0.762 76,436 0.7300 -2.17%
2011-08-23 0 0.920 0.830 0.920 0.870 0.920 6,000 5,420 0.9033 0.770 0.695 0.770 0.728 0.770 7,166 0.7564 5.75%
2011-08-22 0 0.870 0.840 0.900 - - 0 0 - 0.728 0.703 0.754 - - 0 - 0.00%
2011-08-19 0 0.870 0.860 0.870 0.870 0.880 42,000 36,760 0.8752 0.728 0.720 0.728 0.728 0.737 50,161 0.7328 -8.42%
2011-08-18 0 0.950 0.910 0.950 0.860 0.950 78,000 69,520 0.8913 0.795 0.762 0.795 0.720 0.795 93,156 0.7463 0.00%
2011-08-17 0 0.950 0.910 0.950 - - 0 0 - 0.795 0.762 0.795 - - 0 - -2.06%
2011-08-16 0 0.970 0.940 0.980 0.900 1.050 162,000 147,280 0.9091 0.812 0.787 0.821 0.754 0.879 193,478 0.7612 1.04%
2011-08-15 0 0.960 0.920 0.960 0.910 1.010 170,000 162,500 0.9559 0.804 0.770 0.804 0.762 0.846 203,033 0.8004 4.35%
2011-08-12 0 0.920 0.830 0.920 0.950 0.950 14,000 13,300 0.9500 0.770 0.695 0.770 0.795 0.795 16,720 0.7954 4.55%
2011-08-11 0 0.880 0.810 0.880 - - 0 0 - 0.737 0.678 0.737 - - 0 - -1.12%
2011-08-10 0 0.890 0.820 0.890 0.850 0.930 146,000 126,880 0.8690 0.745 0.687 0.745 0.712 0.779 174,370 0.7277 4.71%
2011-08-09 0 0.850 0.800 0.850 0.850 0.850 2,000 1,700 0.8500 0.712 0.670 0.712 0.712 0.712 2,389 0.7117 0.00%
2011-08-08 0 0.850 0.850 0.880 0.790 0.880 704,000 580,540 0.8246 0.712 0.712 0.737 0.661 0.737 840,795 0.6905 -6.59%
2011-08-05 0 0.910 0.880 0.910 0.890 0.910 414,000 370,700 0.8954 0.762 0.737 0.762 0.745 0.762 494,445 0.7497 -9.00%
2011-08-04 0 1.000 0.960 1.000 1.030 1.050 24,000 24,760 1.0317 0.837 0.804 0.837 0.862 0.879 28,663 0.8638 2.04%
2011-08-03 0 0.980 0.960 1.000 0.940 0.990 90,000 88,940 0.9882 0.821 0.804 0.837 0.787 0.829 107,488 0.8274 -2.00%
2011-08-02 0 1.000 0.950 1.000 1.000 1.000 12,000 12,000 1.0000 0.837 0.795 0.837 0.837 0.837 14,332 0.8373 2.04%
2011-08-01 0 0.980 0.960 0.980 0.960 0.980 184,000 177,000 0.9620 0.821 0.804 0.821 0.804 0.821 219,753 0.8054 0.00%
2011-07-29 0 0.980 0.980 0.990 0.980 1.000 404,000 400,980 0.9925 0.821 0.821 0.829 0.821 0.837 482,502 0.8310 -3.92%
2011-07-28 0 1.020 1.020 1.030 1.000 1.020 112,000 114,060 1.0184 0.854 0.854 0.862 0.837 0.854 133,763 0.8527 -1.92%
2011-07-27 0 1.040 1.030 1.050 1.010 1.060 28,000 29,020 1.0364 0.871 0.862 0.879 0.846 0.888 33,441 0.8678 0.97%
2011-07-26 0 1.030 1.030 1.050 1.020 1.030 30,000 30,800 1.0267 0.862 0.862 0.879 0.854 0.862 35,829 0.8596 0.98%
2011-07-25 0 1.020 1.020 1.040 1.000 1.060 12,000 12,200 1.0167 0.854 0.854 0.871 0.837 0.888 14,332 0.8513 -4.67%
2011-07-22 0 1.070 1.070 1.080 1.050 1.070 138,000 146,620 1.0625 0.896 0.896 0.904 0.879 0.896 164,815 0.8896 3.88%
2011-07-21 0 1.030 1.030 1.050 1.030 1.070 276,000 286,560 1.0383 0.862 0.862 0.879 0.862 0.896 329,630 0.8693 -5.50%
2011-07-20 0 1.090 1.040 1.090 1.100 1.100 12,000 13,200 1.1000 0.913 0.871 0.913 0.921 0.921 14,332 0.9210 4.81%
2011-07-19 0 1.040 1.040 1.050 1.030 1.060 30,000 31,500 1.0500 0.871 0.871 0.879 0.862 0.888 35,829 0.8792 -2.80%
2011-07-18 0 1.070 1.050 1.070 1.050 1.080 128,000 136,280 1.0647 0.896 0.879 0.896 0.879 0.904 152,872 0.8915 -2.73%
2011-07-15 0 1.100 1.080 1.100 1.100 1.110 12,000 13,300 1.1083 0.921 0.904 0.921 0.921 0.929 14,332 0.9280 0.00%
2011-07-14 0 1.100 1.060 1.100 1.090 1.110 18,000 19,840 1.1022 0.921 0.888 0.921 0.913 0.929 21,498 0.9229 0.92%
2011-07-13 0 1.090 1.090 1.100 1.050 1.060 62,000 65,540 1.0571 0.913 0.913 0.921 0.879 0.888 74,047 0.8851 2.83%
2011-07-12 0 1.060 1.070 1.120 1.060 1.060 10,000 10,600 1.0600 0.888 0.896 0.938 0.888 0.888 11,943 0.8875 -4.50%
2011-07-11 0 1.110 1.080 1.160 - - 0 0 - 0.929 0.904 0.971 - - 0 - 0.00%
2011-07-08 0 1.110 1.110 1.140 1.100 1.190 142,000 158,900 1.1190 0.929 0.929 0.955 0.921 0.996 169,592 0.9370 -2.63%
2011-07-07 0 1.140 1.140 1.190 1.080 1.160 224,000 257,720 1.1505 0.955 0.955 0.996 0.904 0.971 267,526 0.9633 -0.87%
2011-07-06 0 1.150 1.130 1.160 1.040 1.150 192,000 214,120 1.1152 0.963 0.946 0.971 0.871 0.963 229,308 0.9338 -0.86%
2011-07-05 0 1.160 1.160 1.180 1.150 1.220 126,000 149,440 1.1860 0.971 0.971 0.988 0.963 1.022 150,483 0.9931 -5.69%
2011-07-04 0 1.230 1.080 1.260 1.230 1.230 30,000 36,900 1.2300 1.030 0.904 1.055 1.030 1.030 35,829 1.0299 2.50%
2011-06-30 0 1.200 1.160 1.200 1.180 1.260 245,000 295,770 1.2072 1.005 0.971 1.005 0.988 1.055 292,606 1.0108 4.35%
2011-06-29 0 1.150 1.150 1.160 1.150 1.150 42,000 48,300 1.1500 0.963 0.963 0.971 0.963 0.963 50,161 0.9629 0.88%
2011-06-28 0 1.140 1.100 1.160 1.080 1.160 142,000 158,680 1.1175 0.955 0.921 0.971 0.904 0.971 169,592 0.9357 -0.87%
2011-06-27 0 1.150 1.150 1.180 1.060 1.150 208,000 235,360 1.1315 0.963 0.963 0.988 0.888 0.963 248,417 0.9474 8.49%
2011-06-24 0 1.060 1.060 1.120 1.040 1.110 266,000 283,820 1.0670 0.888 0.888 0.938 0.871 0.929 317,687 0.8934 -7.02%
2011-06-23 0 1.140 1.050 1.140 - - 0 0 - 0.955 0.879 0.955 - - 0 - -2.56%
2011-06-22 0 1.170 1.100 1.170 1.200 1.200 2,000 2,400 1.2000 0.980 0.921 0.980 1.005 1.005 2,389 1.0048 6.36%
2011-06-21 0 1.100 1.060 1.150 1.040 1.100 36,000 39,160 1.0878 0.921 0.888 0.963 0.871 0.921 42,995 0.9108 0.00%
2011-06-20 0 1.100 1.060 1.100 1.100 1.100 40,000 44,000 1.1000 0.921 0.888 0.921 0.921 0.921 47,772 0.9210 0.00%
2011-06-17 0 1.100 1.100 1.110 1.100 1.100 114,000 125,400 1.1000 0.921 0.921 0.929 0.921 0.921 136,152 0.9210 0.00%
2011-06-16 0 1.100 1.100 1.110 1.040 1.100 390,000 421,680 1.0812 0.921 0.921 0.929 0.871 0.921 465,782 0.9053 -0.90%
2011-06-15 0 1.110 1.100 1.150 1.090 1.190 238,000 265,320 1.1148 0.929 0.921 0.963 0.913 0.996 284,246 0.9334 -0.89%
2011-06-14 0 1.120 1.120 1.130 1.120 1.160 62,000 71,560 1.1542 0.938 0.938 0.946 0.938 0.971 74,047 0.9664 -3.45%
2011-06-13 0 1.160 1.160 1.200 1.160 1.230 170,000 205,620 1.2095 0.971 0.971 1.005 0.971 1.030 203,033 1.0127 -3.33%
2011-06-10 0 1.200 1.200 1.230 1.190 1.260 140,000 168,760 1.2054 1.005 1.005 1.030 0.996 1.055 167,204 1.0093 2.56%
2011-06-09 0 1.170 1.170 1.190 1.160 1.190 598,000 704,080 1.1774 0.980 0.980 0.996 0.971 0.996 714,198 0.9858 -1.68%
2011-06-08 0 1.190 1.190 1.200 1.160 1.160 46,000 53,680 1.1670 0.996 0.996 1.005 0.971 0.971 54,938 0.9771 -2.46%
2011-06-07 0 1.220 1.220 1.230 1.210 1.240 130,000 159,280 1.2252 1.022 1.022 1.030 1.013 1.038 155,261 1.0259 -0.81%
2011-06-03 0 1.230 1.230 1.250 1.230 1.230 6,000 7,380 1.2300 1.030 1.030 1.047 1.030 1.030 7,166 1.0299 -2.38%
2011-06-02 0 1.260 1.220 1.270 - - 0 0 - 1.055 1.022 1.063 - - 0 - 0.00%
2011-06-01 0 1.260 1.260 1.300 1.250 1.260 94,000 117,800 1.2532 1.055 1.055 1.088 1.047 1.055 112,265 1.0493 0.80%
2011-05-31 0 1.250 1.250 1.280 1.230 1.290 110,000 138,200 1.2564 1.047 1.047 1.072 1.030 1.080 131,374 1.0520 -3.10%
2011-05-30 0 1.290 1.260 1.290 1.260 1.290 12,000 15,180 1.2650 1.080 1.055 1.080 1.055 1.080 14,332 1.0592 0.78%
2011-05-27 0 1.280 1.230 1.280 1.230 1.280 136,000 169,480 1.2462 1.072 1.030 1.072 1.030 1.072 162,426 1.0434 2.40%
2011-05-26 0 1.250 1.250 1.260 1.240 1.260 128,000 160,360 1.2528 1.047 1.047 1.055 1.038 1.055 152,872 1.0490 -0.79%
2011-05-25 0 1.260 1.260 1.280 1.250 1.280 76,000 96,460 1.2692 1.055 1.055 1.072 1.047 1.072 90,768 1.0627 -1.56%
2011-05-24 0 1.280 1.260 1.280 - - 0 0 - 1.072 1.055 1.072 - - 0 - 0.00%
2011-05-23 0 1.280 1.260 1.280 1.250 1.280 52,000 65,240 1.2546 1.072 1.055 1.072 1.047 1.072 62,104 1.0505 -1.54%
2011-05-20 0 1.300 1.290 1.300 1.300 1.300 82,000 106,600 1.3000 1.088 1.080 1.088 1.088 1.088 97,934 1.0885 -1.52%
2011-05-19 0 1.320 1.320 1.330 1.270 1.320 158,000 205,240 1.2990 1.105 1.105 1.114 1.063 1.105 188,701 1.0876 0.76%
2011-05-18 0 1.310 1.310 1.320 1.260 1.310 156,000 202,260 1.2965 1.097 1.097 1.105 1.055 1.097 186,313 1.0856 3.97%
2011-05-17 0 1.260 1.260 1.270 1.260 1.290 176,000 224,340 1.2747 1.055 1.055 1.063 1.055 1.080 210,199 1.0673 -0.79%
2011-05-16 0 1.270 1.270 1.290 1.270 1.290 68,000 87,060 1.2803 1.063 1.063 1.080 1.063 1.080 81,213 1.0720 -1.55%
2011-05-13 0 1.290 1.270 1.310 1.270 1.290 96,000 122,000 1.2708 1.080 1.063 1.097 1.063 1.080 114,654 1.0641 1.57%
2011-05-12 0 1.270 1.270 1.290 1.270 1.310 126,000 162,280 1.2879 1.063 1.063 1.080 1.063 1.097 150,483 1.0784 -1.55%
2011-05-11 0 1.290 1.280 1.290 1.280 1.310 88,000 113,020 1.2843 1.080 1.072 1.080 1.072 1.097 105,099 1.0754 1.57%
2011-05-09 0 1.270 1.270 1.290 1.260 1.330 438,000 560,380 1.2794 1.063 1.063 1.080 1.055 1.114 523,109 1.0712 -2.31%
2011-05-06 0 1.300 1.290 1.310 1.290 1.300 40,000 51,840 1.2960 1.088 1.080 1.097 1.080 1.088 47,772 1.0851 0.00%
2011-05-05 0 1.300 1.300 1.320 1.300 1.320 22,000 29,000 1.3182 1.088 1.088 1.105 1.088 1.105 26,275 1.1037 -1.52%
2011-05-04 0 1.320 1.320 1.330 1.280 1.330 354,000 460,680 1.3014 1.105 1.105 1.114 1.072 1.114 422,786 1.0896 0.00%
2011-05-03 0 1.320 1.310 1.320 1.320 1.360 138,000 184,580 1.3375 1.105 1.097 1.105 1.105 1.139 164,815 1.1199 -3.65%
2011-04-29 0 1.370 1.370 1.380 1.360 1.400 1,386,000 1,924,740 1.3887 1.147 1.147 1.155 1.139 1.172 1,655,316 1.1628 0.00%
2011-04-28 0 1.370 1.360 1.380 1.280 1.390 2,232,000 3,036,180 1.3603 1.147 1.139 1.155 1.072 1.164 2,665,704 1.1390 4.58%
2011-04-27 0 1.310 1.280 1.310 1.280 1.310 160,000 206,460 1.2904 1.097 1.072 1.097 1.072 1.097 191,090 1.0804 0.77%
2011-04-26 0 1.300 1.270 1.300 1.250 1.310 112,000 144,240 1.2879 1.088 1.063 1.088 1.047 1.097 133,763 1.0783 -0.76%
2011-04-21 0 1.310 1.280 1.320 1.270 1.310 88,000 113,500 1.2898 1.097 1.072 1.105 1.063 1.097 105,099 1.0799 0.77%
2011-04-20 0 1.300 1.280 1.300 1.280 1.310 164,000 214,180 1.3060 1.088 1.072 1.088 1.072 1.097 195,867 1.0935 0.00%
2011-04-19 0 1.300 1.280 1.300 1.260 1.300 320,000 410,780 1.2837 1.088 1.072 1.088 1.055 1.088 382,180 1.0748 -0.76%
2011-04-18 0 1.310 1.250 1.310 1.260 1.330 436,000 562,780 1.2908 1.097 1.047 1.097 1.055 1.114 520,720 1.0808 0.00%
2011-04-15 0 1.310 1.290 1.310 1.290 1.310 206,000 266,980 1.2960 1.097 1.080 1.097 1.080 1.097 246,028 1.0852 -1.50%
2011-04-14 0 1.330 1.290 1.330 1.290 1.330 336,000 439,420 1.3078 1.114 1.080 1.114 1.080 1.114 401,289 1.0950 1.53%
2011-04-13 0 1.310 1.310 1.320 1.250 1.300 203,000 260,100 1.2813 1.097 1.097 1.105 1.047 1.088 242,445 1.0728 0.77%
2011-04-12 0 1.300 1.260 1.300 1.280 1.300 104,000 134,400 1.2923 1.088 1.055 1.088 1.072 1.088 124,208 1.0821 -0.76%
2011-04-11 0 1.310 1.300 1.310 1.150 1.310 808,000 1,039,840 1.2869 1.097 1.088 1.097 0.963 1.097 965,004 1.0776 -0.76%
2011-04-08 0 1.320 1.300 1.320 1.290 1.320 166,000 215,820 1.3001 1.105 1.088 1.105 1.080 1.105 198,256 1.0886 -0.75%
2011-04-07 0 1.330 1.310 1.330 1.290 1.330 120,000 156,920 1.3077 1.114 1.097 1.114 1.080 1.114 143,317 1.0949 -0.75%
2011-04-06 0 1.340 1.300 1.340 1.300 1.340 200,000 260,380 1.3019 1.122 1.088 1.122 1.088 1.122 238,862 1.0901 0.00%
2011-04-04 0 1.340 1.310 1.340 1.280 1.340 82,000 107,480 1.3107 1.122 1.097 1.122 1.072 1.122 97,934 1.0975 0.00%
2011-04-01 0 1.340 1.320 1.340 1.320 1.340 374,000 499,440 1.3354 1.122 1.105 1.122 1.105 1.122 446,673 1.1181 -0.74%
2011-03-31 0 1.350 1.330 1.350 1.310 1.370 622,000 829,060 1.3329 1.130 1.114 1.130 1.097 1.147 742,862 1.1160 -2.17%
2011-03-30 0 1.380 1.360 1.380 1.310 1.470 5,299,000 7,358,190 1.3886 1.155 1.139 1.155 1.097 1.231 6,328,658 1.1627 10.40%
2011-03-29 0 1.250 1.260 1.270 1.220 1.260 490,000 609,100 1.2431 1.047 1.055 1.063 1.022 1.055 585,213 1.0408 2.46%
2011-03-28 0 1.220 1.230 1.240 1.200 1.240 650,000 779,257 1.1989 1.022 1.030 1.038 1.005 1.038 776,303 1.0038 1.67%
2011-03-25 0 1.200 1.200 1.210 1.190 1.240 738,000 894,800 1.2125 1.005 1.005 1.013 0.996 1.038 881,402 1.0152 -0.83%
2011-03-24 0 1.210 1.190 1.210 1.120 1.210 1,698,000 1,962,140 1.1556 1.013 0.996 1.013 0.938 1.013 2,027,941 0.9676 -0.82%
2011-03-23 0 1.220 1.200 1.220 1.190 1.230 146,000 174,380 1.1944 1.022 1.005 1.022 0.996 1.030 174,370 1.0001 -1.61%
2011-03-22 0 1.240 1.210 1.260 1.190 1.240 1,058,000 1,274,600 1.2047 1.038 1.013 1.055 0.996 1.038 1,263,582 1.0087 1.64%
2011-03-21 0 1.220 1.220 1.250 1.220 1.260 462,000 567,860 1.2291 1.022 1.022 1.047 1.022 1.055 551,772 1.0292 -2.40%
2011-03-18 0 1.250 1.200 1.250 1.170 1.250 980,000 1,175,900 1.1999 1.047 1.005 1.047 0.980 1.047 1,170,425 1.0047 2.46%
2011-03-17 0 1.220 1.220 1.230 1.200 1.250 2,063,000 2,530,600 1.2267 1.022 1.022 1.030 1.005 1.047 2,463,865 1.0271 -7.58%
2011-03-16 0 1.320 1.320 1.330 1.290 1.330 628,000 819,600 1.3051 1.105 1.105 1.114 1.080 1.114 750,028 1.0928 2.33%
2011-03-15 0 1.290 1.270 1.290 1.250 1.310 2,184,000 2,786,960 1.2761 1.080 1.063 1.080 1.047 1.097 2,608,377 1.0685 -1.53%
2011-03-14 0 1.310 1.310 1.320 1.310 1.350 854,000 1,132,460 1.3261 1.097 1.097 1.105 1.097 1.130 1,019,942 1.1103 -2.96%
2011-03-11 0 1.350 1.340 1.350 1.340 1.360 334,000 450,660 1.3493 1.130 1.122 1.130 1.122 1.139 398,900 1.1298 -0.74%
2011-03-10 0 1.360 1.350 1.370 1.340 1.370 264,000 356,560 1.3506 1.139 1.130 1.147 1.122 1.147 315,298 1.1309 -0.73%
2011-03-09 0 1.370 1.360 1.370 1.350 1.390 548,000 746,160 1.3616 1.147 1.139 1.147 1.130 1.164 654,483 1.1401 1.48%
2011-03-08 0 1.350 1.350 1.360 1.350 1.370 432,000 586,020 1.3565 1.130 1.130 1.139 1.130 1.147 515,943 1.1358 -1.46%
2011-03-07 0 1.370 1.370 1.380 1.370 1.400 648,000 892,460 1.3773 1.147 1.147 1.155 1.147 1.172 773,914 1.1532 -0.72%
2011-03-04 0 1.380 1.380 1.390 1.380 1.410 406,000 564,020 1.3892 1.155 1.155 1.164 1.155 1.181 484,891 1.1632 -0.72%
2011-03-03 0 1.390 1.370 1.390 1.350 1.420 1,355,000 1,882,000 1.3889 1.164 1.147 1.164 1.130 1.189 1,618,292 1.1630 2.21%
2011-03-02 0 1.360 1.350 1.370 1.350 1.370 1,246,000 1,698,040 1.3628 1.139 1.130 1.147 1.130 1.147 1,488,112 1.1411 -1.45%
2011-03-01 0 1.380 1.370 1.380 1.370 1.400 1,428,000 1,966,960 1.3774 1.155 1.147 1.155 1.147 1.172 1,705,477 1.1533 -0.72%
2011-02-28 0 1.390 1.370 1.390 1.360 1.390 598,000 821,940 1.3745 1.164 1.147 1.164 1.139 1.164 714,198 1.1509 1.46%
2011-02-25 0 1.370 1.370 1.380 1.360 1.410 1,572,000 2,169,600 1.3802 1.147 1.147 1.155 1.139 1.181 1,877,458 1.1556 0.00%
2011-02-24 0 1.370 1.360 1.370 1.360 1.470 3,474,000 4,859,480 1.3988 1.147 1.139 1.147 1.139 1.231 4,149,039 1.1712 -2.84%
2011-02-23 0 1.410 1.400 1.410 1.380 1.420 1,060,000 1,480,240 1.3965 1.181 1.172 1.181 1.155 1.189 1,265,970 1.1693 2.92%
2011-02-22 0 1.370 1.370 1.390 1.370 1.410 1,606,000 2,219,260 1.3819 1.147 1.147 1.164 1.147 1.181 1,918,065 1.1570 -3.52%
2011-02-21 0 1.420 1.420 1.430 1.400 1.430 788,000 1,117,720 1.4184 1.189 1.189 1.197 1.172 1.197 941,118 1.1877 1.43%
2011-02-18 0 1.400 1.400 1.410 1.370 1.440 2,573,000 3,633,700 1.4122 1.172 1.172 1.181 1.147 1.206 3,072,964 1.1825 2.19%
2011-02-17 0 1.370 1.370 1.380 1.350 1.380 1,076,000 1,465,140 1.3617 1.147 1.147 1.155 1.130 1.155 1,285,079 1.1401 -0.72%
2011-02-16 0 1.380 1.370 1.380 1.340 1.380 984,000 1,335,900 1.3576 1.155 1.147 1.155 1.122 1.155 1,175,203 1.1367 0.73%
2011-02-15 0 1.370 1.370 1.380 1.360 1.390 780,000 1,070,440 1.3724 1.147 1.147 1.155 1.139 1.164 931,563 1.1491 0.00%
2011-02-14 0 1.370 1.360 1.370 1.360 1.420 1,732,000 2,408,600 1.3906 1.147 1.139 1.147 1.139 1.189 2,068,548 1.1644 -0.72%
2011-02-11 0 1.380 1.370 1.380 1.340 1.390 2,096,000 2,847,940 1.3588 1.155 1.147 1.155 1.122 1.164 2,503,277 1.1377 1.47%
2011-02-10 0 1.360 1.360 1.370 1.360 1.400 1,384,000 1,898,520 1.3718 1.139 1.139 1.147 1.139 1.172 1,652,927 1.1486 -2.16%
2011-02-09 0 1.390 1.390 1.400 1.320 1.470 7,754,000 10,675,100 1.3767 1.164 1.164 1.172 1.105 1.231 9,260,693 1.1527 -6.71%
2011-02-08 0 1.490 1.460 1.490 1.450 1.510 1,926,000 2,841,060 1.4751 1.248 1.222 1.248 1.214 1.264 2,300,244 1.2351 -1.32%
2011-02-07 0 1.510 1.500 1.510 1.490 1.520 954,000 1,429,360 1.4983 1.264 1.256 1.264 1.248 1.273 1,139,373 1.2545 -1.31%
2011-02-02 0 1.530 1.510 1.530 1.490 1.550 1,084,000 1,652,900 1.5248 1.281 1.264 1.281 1.248 1.298 1,294,634 1.2767 0.00%
2011-02-01 0 1.530 1.510 1.530 1.470 1.540 2,624,000 3,949,160 1.5050 1.281 1.264 1.281 1.231 1.289 3,133,874 1.2602 0.66%
2011-01-31 0 1.520 1.500 1.520 1.480 1.520 2,742,000 4,095,360 1.4936 1.273 1.256 1.273 1.239 1.273 3,274,803 1.2506 1.33%
2011-01-28 0 1.500 1.510 1.530 1.500 1.570 3,638,000 5,545,660 1.5244 1.256 1.264 1.281 1.256 1.315 4,344,906 1.2764 -1.96%
2011-01-27 0 1.530 1.520 1.530 1.490 1.560 2,728,000 4,186,180 1.5345 1.281 1.273 1.281 1.248 1.306 3,258,082 1.2849 1.32%
2011-01-26 0 1.510 1.500 1.510 1.480 1.580 6,328,000 9,565,920 1.5117 1.264 1.256 1.264 1.239 1.323 7,557,604 1.2657 -3.21%
2011-01-25 0 1.560 1.550 1.560 1.550 1.650 5,606,000 8,968,140 1.5997 1.306 1.298 1.306 1.298 1.382 6,695,311 1.3395 -1.89%
2011-01-24 0 1.590 1.580 1.590 1.540 1.630 6,056,000 9,563,200 1.5791 1.331 1.323 1.331 1.289 1.365 7,232,752 1.3222 -1.24%
2011-01-21 0 1.610 1.600 1.610 1.600 1.680 10,298,000 16,838,900 1.6352 1.348 1.340 1.348 1.340 1.407 12,299,022 1.3691 -2.42%
2011-01-20 0 1.650 1.650 1.660 1.550 1.740 40,992,000 68,692,940 1.6758 1.382 1.382 1.390 1.298 1.457 48,957,225 1.4031 4.43%
2011-01-19 0 1.580 1.570 1.580 1.530 1.650 25,570,000 40,899,820 1.5995 1.323 1.315 1.323 1.281 1.382 30,538,550 1.3393 1.28%
2011-01-18 0 1.560 1.560 1.570 1.540 1.690 33,182,000 52,805,060 1.5914 1.306 1.306 1.315 1.289 1.415 39,629,651 1.3325 -6.59%
2011-01-17 0 1.670 1.670 1.680 1.370 1.680 86,860,000 132,992,980 1.5311 1.398 1.398 1.407 1.147 1.407 103,737,914 1.2820 26.52%
2011-01-14 0 1.320 1.320 1.330 1.320 1.350 5,394,000 7,199,080 1.3346 1.105 1.105 1.114 1.105 1.130 6,442,117 1.1175 -0.75%
2011-01-13 0 1.330 1.330 1.340 1.320 1.360 5,878,000 7,867,280 1.3384 1.114 1.114 1.122 1.105 1.139 7,020,164 1.1207 -1.48%
2011-01-12 0 1.350 1.340 1.350 1.330 1.490 66,854,000 94,718,900 1.4168 1.130 1.122 1.130 1.114 1.248 79,844,514 1.1863

Copyright & disclaimer, Privacy policy

Back to top