Billion Industrial Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02299  2011-05-18    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-30 0 4.590 4.590 4.800 4.590 4.610 6,000 27,600 4.6000 4.590 4.590 4.800 4.590 4.610 6,000 4.6000 -1.92%
2026-01-29 0 4.680 4.570 4.690 4.680 4.680 2,000 9,360 4.6800 4.680 4.570 4.690 4.680 4.680 2,000 4.6800 1.74%
2026-01-28 0 4.600 4.580 4.700 4.600 4.600 8,000 36,800 4.6000 4.600 4.580 4.700 4.600 4.600 8,000 4.6000 -2.13%
2026-01-27 0 4.700 4.600 4.760 - - 0 0 - 4.700 4.600 4.760 - - 0 - 0.00%
2026-01-26 0 4.700 4.600 4.700 - - 0 0 - 4.700 4.600 4.700 - - 0 - 0.00%
2026-01-23 0 4.700 4.570 4.700 4.560 4.700 38,000 174,240 4.5853 4.700 4.570 4.700 4.560 4.700 38,000 4.5853 2.40%
2026-01-22 0 4.590 4.560 4.600 4.590 4.620 8,000 36,820 4.6025 4.590 4.560 4.600 4.590 4.620 8,000 4.6025 -1.29%
2026-01-21 0 4.650 4.620 4.720 - - 0 0 - 4.650 4.620 4.720 - - 0 - 0.00%
2026-01-20 0 4.650 4.630 4.650 4.650 4.650 8,000 37,200 4.6500 4.650 4.630 4.650 4.650 4.650 8,000 4.6500 -0.21%
2026-01-19 0 4.660 4.650 4.750 4.660 4.660 2,000 9,320 4.6600 4.660 4.650 4.750 4.660 4.660 2,000 4.6600 -0.21%
2026-01-16 0 4.670 4.650 4.740 - - 0 0 - 4.670 4.650 4.740 - - 0 - 0.00%
2026-01-15 0 4.670 4.660 4.800 4.670 4.680 6,000 28,060 4.6767 4.670 4.660 4.800 4.670 4.680 6,000 4.6767 -1.68%
2026-01-14 0 4.750 4.690 4.810 4.700 4.810 26,000 123,560 4.7523 4.750 4.690 4.810 4.700 4.810 26,000 4.7523 -5.00%
2026-01-13 0 5.000 4.660 5.220 4.690 5.000 26,000 123,860 4.7638 5.000 4.660 5.220 4.690 5.000 26,000 4.7638 4.60%
2026-01-12 0 4.780 4.620 4.890 4.580 4.780 26,000 120,480 4.6338 4.780 4.620 4.890 4.580 4.780 26,000 4.6338 2.14%
2026-01-09 0 4.680 4.650 4.810 - - 0 0 - 4.680 4.650 4.810 - - 0 - 0.00%
2026-01-08 0 4.680 4.660 5.080 4.680 4.710 14,000 65,600 4.6857 4.680 4.660 5.080 4.680 4.710 14,000 4.6857 -1.27%
2026-01-07 0 4.740 4.740 5.000 4.690 4.720 14,000 65,740 4.6957 4.740 4.740 5.000 4.690 4.720 14,000 4.6957 -0.21%
2026-01-06 0 4.750 4.680 5.000 4.710 4.750 18,000 84,980 4.7211 4.750 4.680 5.000 4.710 4.750 18,000 4.7211 -0.63%
2026-01-05 0 4.780 4.760 4.840 4.780 4.790 6,000 28,720 4.7867 4.780 4.760 4.840 4.780 4.790 6,000 4.7867 -1.85%
2026-01-02 0 4.870 4.780 4.850 4.770 4.880 16,000 77,020 4.8138 4.870 4.780 4.850 4.770 4.880 16,000 4.8138 -2.60%
2025-12-31 0 5.000 4.750 5.080 4.980 5.000 4,000 19,960 4.9900 5.000 4.750 5.080 4.980 5.000 4,000 4.9900 5.26%
2025-12-30 0 4.750 4.670 4.830 4.700 4.750 20,000 94,380 4.7190 4.750 4.670 4.830 4.700 4.750 20,000 4.7190 -1.66%
2025-12-29 0 4.830 4.730 4.880 - - 0 0 - 4.830 4.730 4.880 - - 0 - 0.00%
2025-12-24 0 4.830 4.700 4.850 4.720 4.830 7,500 35,580 4.7440 4.830 4.700 4.850 4.720 4.830 7,500 4.7440 -0.21%
2025-12-23 0 4.840 4.670 4.830 4.700 4.840 22,000 104,120 4.7327 4.840 4.670 4.830 4.700 4.840 22,000 4.7327 1.47%
2025-12-22 0 4.770 4.710 4.790 4.650 4.770 14,000 66,120 4.7229 4.770 4.710 4.790 4.650 4.770 14,000 4.7229 2.58%
2025-12-19 0 4.650 4.600 4.880 - - 0 0 - 4.650 4.600 4.880 - - 0 - 0.00%
2025-12-18 0 4.650 4.630 4.700 4.650 4.660 6,000 27,940 4.6567 4.650 4.630 4.700 4.650 4.660 6,000 4.6567 -2.31%
2025-12-17 0 4.760 4.650 4.760 4.570 4.760 26,000 119,980 4.6146 4.760 4.650 4.760 4.570 4.760 26,000 4.6146 2.37%
2025-12-16 0 4.650 4.600 4.650 4.610 4.650 4,000 18,520 4.6300 4.650 4.600 4.650 4.610 4.650 4,000 4.6300 -0.43%
2025-12-15 0 4.670 4.600 4.670 - - 0 0 - 4.670 4.600 4.670 - - 0 - 0.00%
2025-12-12 0 4.670 4.600 4.650 4.700 4.700 2,000 9,400 4.7000 4.670 4.600 4.650 4.700 4.700 2,000 4.7000 0.65%
2025-12-11 0 4.640 4.600 4.640 - - 0 0 - 4.640 4.600 4.640 - - 0 - 0.00%
2025-12-10 0 4.640 4.600 4.610 - - 0 0 - 4.640 4.600 4.610 - - 0 - 0.00%
2025-12-09 0 4.640 4.600 4.640 4.650 4.660 10,000 46,540 4.6540 4.640 4.600 4.640 4.650 4.660 10,000 4.6540 0.65%
2025-12-08 0 4.610 4.610 4.640 4.590 4.670 54,000 249,420 4.6189 4.610 4.610 4.640 4.590 4.670 54,000 4.6189 -3.56%
2025-12-05 0 4.780 4.700 4.780 - - 0 0 - 4.780 4.700 4.780 - - 0 - 0.00%
2025-12-04 0 4.780 4.630 4.780 4.640 4.780 18,000 84,000 4.6667 4.780 4.630 4.780 4.640 4.780 18,000 4.6667 -3.82%
2025-12-03 0 4.970 4.660 5.020 - - 0 0 - 4.970 4.660 5.020 - - 0 - 0.00%
2025-12-02 0 4.970 4.660 5.080 - - 0 0 - 4.970 4.660 5.080 - - 0 - 0.00%
2025-12-01 0 4.970 4.660 4.980 - - 0 0 - 4.970 4.660 4.980 - - 0 - 0.00%
2025-11-28 0 4.970 4.660 4.990 - - 0 0 - 4.970 4.660 4.990 - - 0 - 0.00%
2025-11-27 0 4.970 4.660 4.970 - - 0 0 - 4.970 4.660 4.970 - - 0 - 0.00%
2025-11-26 0 4.970 4.660 5.000 - - 0 0 - 4.970 4.660 5.000 - - 0 - 0.00%
2025-11-25 0 4.970 4.660 4.970 - - 0 0 - 4.970 4.660 4.970 - - 0 - 0.00%
2025-11-24 0 4.970 4.660 4.980 - - 0 0 - 4.970 4.660 4.980 - - 0 - 0.00%
2025-11-21 0 4.970 4.970 5.080 4.600 4.900 30,000 143,540 4.7847 4.970 4.970 5.080 4.600 4.900 30,000 4.7847 3.54%
2025-11-20 0 4.800 4.560 4.800 4.760 4.850 38,000 182,460 4.8016 4.800 4.560 4.800 4.760 4.850 38,000 4.8016 0.84%
2025-11-19 0 4.760 4.590 4.880 - - 0 0 - 4.760 4.590 4.880 - - 0 - 0.00%
2025-11-18 0 4.760 4.620 4.760 - - 0 0 - 4.760 4.620 4.760 - - 0 - -0.83%
2025-11-17 0 4.800 4.620 4.800 - - 0 0 - 4.800 4.620 4.800 - - 0 - -1.64%
2025-11-14 0 4.880 4.560 4.920 4.700 4.880 4,000 19,160 4.7900 4.880 4.560 4.920 4.700 4.880 4,000 4.7900 5.86%
2025-11-13 0 4.610 4.570 4.620 - - 0 0 - 4.610 4.570 4.620 - - 0 - 0.00%
2025-11-12 0 4.610 4.580 4.640 4.610 4.640 16,000 73,840 4.6150 4.610 4.580 4.640 4.610 4.640 16,000 4.6150 -3.35%
2025-11-11 0 4.770 4.640 4.770 4.650 4.780 24,000 112,120 4.6717 4.770 4.640 4.770 4.650 4.780 24,000 4.6717 -0.63%
2025-11-10 0 4.800 4.680 4.800 - - 0 0 - 4.800 4.680 4.800 - - 0 - -1.03%
2025-11-07 0 4.850 4.750 4.850 4.820 4.980 8,000 39,200 4.9000 4.850 4.750 4.850 4.820 4.980 8,000 4.9000 0.41%
2025-11-06 0 4.830 4.580 - 4.750 4.830 22,000 105,220 4.7827 4.830 4.580 - 4.750 4.830 22,000 4.7827 1.47%
2025-11-05 0 4.760 4.500 4.760 - - 0 0 - 4.760 4.500 4.760 - - 0 - 0.00%
2025-11-04 0 4.760 4.500 4.760 - - 0 0 - 4.760 4.500 4.760 - - 0 - 0.00%
2025-11-03 0 4.760 4.510 4.760 - - 0 0 - 4.760 4.510 4.760 - - 0 - -0.42%
2025-10-31 0 4.780 4.510 4.780 4.670 4.780 42,000 197,300 4.6976 4.780 4.510 4.780 4.670 4.780 42,000 4.6976 1.92%
2025-10-30 0 4.690 4.490 4.690 4.490 4.800 22,000 100,860 4.5845 4.690 4.490 4.690 4.490 4.800 22,000 4.5845 4.92%
2025-10-28 0 4.470 4.400 4.530 4.330 4.550 72,000 316,300 4.3931 4.470 4.400 4.530 4.330 4.550 72,000 4.3931 -2.83%
2025-10-27 0 4.600 4.360 4.600 4.470 4.600 27,000 121,480 4.4993 4.600 4.360 4.600 4.470 4.600 27,000 4.4993 5.50%
2025-10-24 0 4.360 4.310 4.470 4.320 4.380 18,000 78,200 4.3444 4.360 4.310 4.470 4.320 4.380 18,000 4.3444 -5.01%
2025-10-23 0 4.590 4.340 4.590 - - 0 0 - 4.590 4.340 4.590 - - 0 - 0.00%
2025-10-22 0 4.590 4.340 4.600 - - 0 0 - 4.590 4.340 4.600 - - 0 - 0.00%
2025-10-21 0 4.590 4.330 4.600 4.400 4.590 4,000 17,980 4.4950 4.590 4.330 4.600 4.400 4.590 4,000 4.4950 2.91%
2025-10-20 0 4.460 4.320 4.460 - - 0 0 - 4.460 4.320 4.460 - - 0 - 0.00%
2025-10-17 0 4.460 4.340 4.460 4.240 4.520 88,000 386,780 4.3952 4.460 4.340 4.460 4.240 4.520 88,000 4.3952 -0.89%
2025-10-16 0 4.500 4.300 4.560 - - 0 0 - 4.500 4.300 4.560 - - 0 - 0.00%
2025-10-15 0 4.500 4.300 4.500 4.330 4.500 10,000 44,300 4.4300 4.500 4.300 4.500 4.330 4.500 10,000 4.4300 3.93%
2025-10-14 0 4.330 4.270 4.330 - - 0 0 - 4.330 4.270 4.330 - - 0 - 0.00%
2025-10-13 0 4.330 4.270 4.330 - - 0 0 - 4.330 4.270 4.330 - - 0 - 0.00%
2025-10-10 0 4.330 4.210 4.330 4.200 4.330 306,000 1,299,080 4.2454 4.330 4.210 4.330 4.200 4.330 306,000 4.2454 -1.37%
2025-10-09 0 4.390 4.290 4.400 4.300 4.400 50,000 218,380 4.3676 4.390 4.290 4.400 4.300 4.400 50,000 4.3676 2.81%
2025-10-08 0 4.270 4.270 4.340 4.270 4.320 40,000 172,100 4.3025 4.270 4.270 4.340 4.270 4.320 40,000 4.3025 -9.15%
2025-10-06 0 4.700 4.580 4.700 4.700 4.700 2,000 9,400 4.7000 4.700 4.580 4.700 4.700 4.700 2,000 4.7000 9.30%
2025-10-03 0 4.300 4.240 4.300 4.390 4.390 4,000 17,560 4.3900 4.300 4.240 4.300 4.390 4.390 4,000 4.3900 0.00%
2025-10-02 0 4.300 4.240 4.300 4.300 4.300 2,000 8,600 4.3000 4.300 4.240 4.300 4.300 4.300 2,000 4.3000 0.23%
2025-09-30 0 4.290 4.210 4.300 4.230 4.290 8,000 34,200 4.2750 4.290 4.210 4.300 4.230 4.290 8,000 4.2750 0.23%
2025-09-29 0 4.280 4.230 4.300 - - 0 0 - 4.280 4.230 4.300 - - 0 - 0.00%
2025-09-26 0 4.280 4.230 4.300 - - 0 0 - 4.280 4.230 4.300 - - 0 - 0.00%
2025-09-25 0 4.280 4.280 4.300 4.280 4.280 6,000 25,680 4.2800 4.280 4.280 4.300 4.280 4.280 6,000 4.2800 1.18%
2025-09-24 0 4.230 4.210 4.230 4.230 4.230 2,000 8,460 4.2300 4.230 4.210 4.230 4.230 4.230 2,000 4.2300 -0.94%
2025-09-23 0 4.270 4.240 4.280 - - 0 0 - 4.270 4.240 4.280 - - 0 - 0.00%
2025-09-22 0 4.270 4.200 4.280 4.160 4.270 242,000 1,009,600 4.1719 4.270 4.200 4.280 4.160 4.270 242,000 4.1719 1.43%
2025-09-19 0 4.210 4.200 4.260 4.210 4.230 4,000 16,880 4.2200 4.210 4.200 4.260 4.210 4.230 4,000 4.2200 -1.86%
2025-09-18 0 4.290 4.230 4.290 - - 0 0 - 4.290 4.230 4.290 - - 0 - 0.00%
2025-09-17 0 4.290 4.230 4.290 - - 0 0 - 4.290 4.230 4.290 - - 0 - 0.00%
2025-09-16 0 4.290 4.230 4.290 - - 0 0 - 4.290 4.230 4.290 - - 0 - 0.00%
2025-09-15 0 4.290 4.240 4.290 4.290 4.290 2,000 8,580 4.2900 4.290 4.240 4.290 4.290 4.290 2,000 4.2900 0.00%
2025-09-12 0 4.290 4.210 4.300 4.220 4.350 32,000 136,820 4.2756 4.290 4.210 4.300 4.220 4.350 32,000 4.2756 -0.69%
2025-09-11 0 4.320 4.260 4.320 - - 0 0 - 4.320 4.260 4.320 - - 0 - 0.00%
2025-09-10 0 4.320 4.260 4.310 4.320 4.320 4,000 17,260 4.3150 4.320 4.260 4.310 4.320 4.320 4,000 4.3150 0.23%
2025-09-09 0 4.310 4.260 4.310 4.250 4.320 16,000 68,600 4.2875 4.310 4.260 4.310 4.250 4.320 16,000 4.2875 -2.05%
2025-09-08 0 4.400 4.290 4.380 - - 0 0 - 4.400 4.290 4.380 - - 0 - 0.00%
2025-09-05 0 4.400 4.290 4.350 - - 0 0 - 4.400 4.290 4.350 - - 0 - 0.00%
2025-09-04 0 4.400 4.290 4.380 - - 0 0 - 4.400 4.290 4.380 - - 0 - 0.00%
2025-09-03 0 4.400 4.290 4.380 - - 0 0 - 4.400 4.290 4.380 - - 0 - 0.00%
2025-09-02 0 4.400 4.290 4.360 4.400 4.400 402,000 1,768,800 4.4000 4.400 4.290 4.360 4.400 4.400 402,000 4.4000 0.00%
2025-09-01 0 4.400 4.290 4.360 4.400 4.400 2,000 8,800 4.4000 4.400 4.290 4.360 4.400 4.400 2,000 4.4000 1.62%
2025-08-29 0 4.330 4.320 4.390 4.330 4.400 52,000 225,980 4.3458 4.330 4.320 4.390 4.330 4.400 52,000 4.3458 -5.25%
2025-08-28 0 4.570 4.350 4.700 - - 0 0 - 4.570 4.350 4.700 - - 0 - 0.00%
2025-08-27 0 4.570 4.370 4.600 - - 0 0 - 4.570 4.370 4.600 - - 0 - 0.00%
2025-08-26 0 4.570 4.570 4.650 4.570 4.650 90,000 413,640 4.5960 4.570 4.570 4.650 4.570 4.650 90,000 4.5960 -0.65%
2025-08-25 0 4.600 4.350 4.600 - - 0 0 - 4.600 4.350 4.600 - - 0 - 0.00%
2025-08-22 0 4.600 4.350 4.600 - - 0 0 - 4.600 4.350 4.600 - - 0 - 0.00%
2025-08-21 0 4.600 4.350 4.600 4.670 4.670 4,000 18,680 4.6700 4.600 4.350 4.600 4.670 4.670 4,000 4.6700 3.37%
2025-08-20 0 4.450 4.340 4.680 - - 0 0 - 4.450 4.340 4.680 - - 0 - 0.00%
2025-08-19 0 4.450 4.340 4.650 4.450 4.450 20,000 89,000 4.4500 4.450 4.340 4.650 4.450 4.450 20,000 4.4500 0.00%
2025-08-18 0 4.450 4.340 4.680 4.310 4.450 4,000 17,520 4.3800 4.450 4.340 4.680 4.310 4.450 4,000 4.3800 0.00%
2025-08-15 0 4.450 4.450 4.680 - - 0 0 - 4.450 4.450 4.680 - - 0 - 1.37%
2025-08-14 0 4.390 4.310 4.390 - - 0 0 - 4.390 4.310 4.390 - - 0 - 0.00%
2025-08-13 0 4.390 4.330 4.390 - - 0 0 - 4.390 4.330 4.390 - - 0 - -0.23%
2025-08-12 0 4.400 4.330 4.400 - - 0 0 - 4.400 4.330 4.400 - - 0 - 0.00%
2025-08-11 0 4.400 4.330 4.400 - - 0 0 - 4.400 4.330 4.400 - - 0 - 0.00%
2025-08-08 0 4.400 4.330 4.400 - - 0 0 - 4.400 4.330 4.400 - - 0 - -0.23%
2025-08-07 0 4.410 4.330 4.410 - - 0 0 - 4.410 4.330 4.410 - - 0 - 0.00%
2025-08-06 0 4.410 4.330 4.410 - - 0 0 - 4.410 4.330 4.410 - - 0 - 0.00%
2025-08-05 0 4.410 4.330 4.500 - - 0 0 - 4.410 4.330 4.500 - - 0 - 0.00%
2025-08-04 0 4.410 4.360 4.430 4.410 4.410 2,000 8,820 4.4100 4.410 4.360 4.430 4.410 4.410 2,000 4.4100 -0.90%
2025-08-01 0 4.450 4.320 4.440 - - 0 0 - 4.450 4.320 4.440 - - 0 - 0.00%
2025-07-31 0 4.450 4.450 4.680 - - 0 0 - 4.450 4.450 4.680 - - 0 - 1.60%
2025-07-30 0 4.380 4.320 4.410 4.380 4.380 2,000 8,760 4.3800 4.380 4.320 4.410 4.380 4.380 2,000 4.3800 1.15%
2025-07-29 0 4.330 4.300 4.480 4.320 4.330 12,000 51,860 4.3217 4.330 4.300 4.480 4.320 4.330 12,000 4.3217 -3.56%
2025-07-28 0 4.490 4.320 4.540 - - 0 0 - 4.490 4.320 4.540 - - 0 - 0.00%
2025-07-25 0 4.490 4.320 4.490 - - 0 0 - 4.490 4.320 4.490 - - 0 - 0.00%
2025-07-24 0 4.490 4.320 4.490 - - 1,000 4,270 4.2700 4.490 4.320 4.490 - - 1,000 4.2700 -0.44%
2025-07-23 0 4.510 4.320 4.510 - - 0 0 - 4.510 4.320 4.510 - - 0 - -0.22%
2025-07-22 0 4.520 4.320 4.520 - - 0 0 - 4.520 4.320 4.520 - - 0 - 0.00%
2025-07-21 0 4.520 4.320 4.680 - - 0 0 - 4.520 4.320 4.680 - - 0 - 0.00%
2025-07-18 0 4.520 4.320 4.680 4.520 4.520 2,000 9,040 4.5200 4.520 4.320 4.680 4.520 4.520 2,000 4.5200 0.67%
2025-07-17 0 4.490 4.470 4.490 - - 0 0 - 4.490 4.470 4.490 - - 0 - 0.00%
2025-07-16 0 4.490 4.320 4.500 - - 0 0 - 4.490 4.320 4.500 - - 0 - 0.00%
2025-07-15 0 4.490 4.320 4.500 - - 0 0 - 4.490 4.320 4.500 - - 0 - 0.00%
2025-07-14 0 4.490 4.320 4.500 - - 0 0 - 4.490 4.320 4.500 - - 0 - 0.00%
2025-07-11 0 4.490 4.320 4.500 - - 0 0 - 4.490 4.320 4.500 - - 0 - 0.00%
2025-07-10 0 4.490 4.320 4.490 4.500 4.500 2,000 9,000 4.5000 4.490 4.320 4.490 4.500 4.500 2,000 4.5000 -1.32%
2025-07-09 0 4.550 4.320 4.550 - - 0 0 - 4.550 4.320 4.550 - - 0 - 0.00%
2025-07-08 0 4.550 4.350 4.600 - - 0 0 - 4.550 4.350 4.600 - - 0 - 0.00%
2025-07-07 0 4.550 4.500 4.550 4.320 4.550 538,000 2,419,660 4.4975 4.550 4.500 4.550 4.320 4.550 538,000 4.4975 1.34%
2025-07-04 0 4.490 4.350 4.490 - - 650,000 2,925,000 4.5000 4.490 4.350 4.490 - - 650,000 4.5000 0.00%
2025-07-03 0 4.490 4.380 4.500 4.350 4.490 730,000 3,280,440 4.4938 4.490 4.380 4.500 4.350 4.490 730,000 4.4938 3.22%
2025-07-02 0 4.350 4.310 4.340 4.220 4.350 120,000 510,040 4.2503 4.350 4.310 4.340 4.220 4.350 120,000 4.2503 -3.33%
2025-06-30 0 4.500 4.300 4.580 - - 518,000 2,331,000 4.5000 4.500 4.300 4.580 - - 518,000 4.5000 0.00%
2025-06-27 0 4.500 4.300 4.580 4.400 4.500 316,000 1,421,240 4.4976 4.500 4.300 4.580 4.400 4.500 316,000 4.4976 1.81%
2025-06-26 0 4.420 4.320 4.380 4.440 4.440 2,000 8,880 4.4400 4.420 4.320 4.380 4.440 4.440 2,000 4.4400 0.23%
2025-06-25 0 4.410 4.300 4.410 4.350 4.410 4,000 17,520 4.3800 4.410 4.300 4.410 4.350 4.410 4,000 4.3800 1.38%
2025-06-24 0 4.350 4.270 4.330 4.270 4.460 82,000 353,460 4.3105 4.350 4.270 4.330 4.270 4.460 82,000 4.3105 -5.23%
2025-06-23 0 4.590 4.300 4.600 - - 0 0 - 4.590 4.300 4.600 - - 0 - 0.00%
2025-06-20 0 4.590 4.300 4.590 - - 0 0 - 4.590 4.300 4.590 - - 0 - -0.22%
2025-06-19 0 4.600 4.260 4.700 4.500 4.600 16,000 72,200 4.5125 4.600 4.260 4.700 4.500 4.600 16,000 4.5125 2.22%
2025-06-18 0 4.500 4.260 4.500 - - 0 0 - 4.500 4.260 4.500 - - 0 - 0.00%
2025-06-17 0 4.500 4.350 4.500 - - 0 0 - 4.500 4.350 4.500 - - 0 - -1.75%
2025-06-16 0 4.580 4.350 4.600 4.400 4.580 8,000 35,560 4.4450 4.580 4.350 4.600 4.400 4.580 8,000 4.4450 -0.43%
2025-06-13 0 4.600 4.400 4.600 4.500 4.600 18,000 81,200 4.5111 4.600 4.400 4.600 4.500 4.600 18,000 4.5111 2.22%
2025-06-12 0 4.500 4.280 4.500 - - 0 0 - 4.500 4.280 4.500 - - 0 - 0.00%
2025-06-11 0 4.500 4.280 4.500 - - 0 0 - 4.500 4.280 4.500 - - 0 - 0.00%
2025-06-10 0 4.500 4.280 4.590 4.480 4.500 6,500 29,080 4.4738 4.500 4.280 4.590 4.480 4.500 6,500 4.4738 0.00%
2025-06-09 0 4.500 4.280 4.550 - - 0 0 - 4.500 4.280 4.550 - - 0 - 0.00%
2025-06-06 0 4.500 4.280 4.500 - - 0 0 - 4.500 4.280 4.500 - - 0 - 0.00%
2025-06-05 0 4.500 4.260 4.500 4.400 4.500 6,000 26,600 4.4333 4.500 4.260 4.500 4.400 4.500 6,000 4.4333 2.27%
2025-06-04 0 4.400 4.260 4.500 - - 0 0 - 4.400 4.260 4.500 - - 0 - 0.00%
2025-06-03 0 4.400 4.260 4.500 - - 0 0 - 4.400 4.260 4.500 - - 0 - 0.00%
2025-06-02 0 4.400 4.260 4.500 - - 0 0 - 4.400 4.260 4.500 - - 0 - 0.00%
2025-05-30 0 4.400 4.250 4.500 - - 0 0 - 4.400 4.250 4.500 - - 0 - 0.00%
2025-05-29 0 4.400 4.250 4.500 4.210 4.400 38,000 161,920 4.2611 4.400 4.250 4.500 4.210 4.400 38,000 4.2611 0.23%
2025-05-28 0 4.390 4.220 4.400 4.290 4.400 18,000 77,620 4.3122 4.390 4.220 4.400 4.290 4.400 18,000 4.3122 2.33%
2025-05-27 0 4.290 4.200 4.340 4.190 4.290 16,000 67,600 4.2250 4.290 4.200 4.340 4.190 4.290 16,000 4.2250 -1.15%
2025-05-26 0 4.340 4.220 4.340 - - 0 0 - 4.340 4.220 4.340 - - 0 - 0.00%
2025-05-23 0 4.340 4.220 4.350 4.340 4.340 2,000 8,680 4.3400 4.340 4.220 4.350 4.340 4.340 2,000 4.3400 0.46%
2025-05-22 0 4.320 4.200 4.370 4.170 4.320 20,000 84,400 4.2200 4.320 4.200 4.370 4.170 4.320 20,000 4.2200 1.17%
2025-05-21 0 4.270 4.200 4.270 - - 0 0 - 4.270 4.200 4.270 - - 0 - -0.23%
2025-05-20 0 4.280 4.270 4.280 4.220 4.280 6,000 25,440 4.2400 4.280 4.270 4.280 4.220 4.280 6,000 4.2400 -1.15%
2025-05-19 0 4.330 4.230 4.340 4.340 4.340 2,000 8,680 4.3400 4.330 4.230 4.340 4.340 4.340 2,000 4.3400 1.17%
2025-05-16 0 4.280 4.250 4.370 4.280 4.360 12,000 51,720 4.3100 4.280 4.250 4.370 4.280 4.360 12,000 4.3100 -3.60%
2025-05-15 0 4.440 4.350 4.430 4.340 4.440 26,000 113,940 4.3823 4.440 4.350 4.430 4.340 4.440 26,000 4.3823 0.23%
2025-05-14 0 4.430 4.420 4.650 4.430 4.430 2,000 8,860 4.4300 4.430 4.420 4.650 4.430 4.430 2,000 4.4300 -3.70%
2025-05-13 0 4.600 4.420 4.600 - - 0 0 - 4.600 4.420 4.600 - - 0 - 0.00%
2025-05-12 0 4.600 4.420 - 4.540 4.600 4,000 18,280 4.5700 4.600 4.420 - 4.540 4.600 4,000 4.5700 4.07%
2025-05-09 0 4.420 4.390 4.540 4.420 4.600 6,000 26,900 4.4833 4.420 4.390 4.540 4.420 4.600 6,000 4.4833 -2.64%
2025-05-08 0 4.540 4.420 4.600 4.410 4.540 6,000 26,740 4.4567 4.540 4.420 4.600 4.410 4.540 6,000 4.4567 -2.37%
2025-05-07 0 4.650 4.430 4.650 4.600 4.700 20,000 93,000 4.6500 4.650 4.430 4.650 4.600 4.700 20,000 4.6500 1.09%
2025-05-06 0 4.600 4.370 4.600 - - 0 0 - 4.600 4.370 4.600 - - 0 - 0.00%
2025-05-02 0 4.600 4.350 4.790 4.550 4.600 20,000 91,500 4.5750 4.600 4.350 4.790 4.550 4.600 20,000 4.5750 0.00%
2025-04-30 0 4.600 4.300 4.800 4.310 4.600 12,000 53,560 4.4633 4.600 4.300 4.800 4.310 4.600 12,000 4.4633 6.73%
2025-04-29 0 4.310 4.270 4.800 4.280 4.480 36,000 155,740 4.3261 4.310 4.270 4.800 4.280 4.480 36,000 4.3261 -10.21%
2025-04-28 0 4.800 4.260 4.800 4.800 4.800 2,000 9,600 4.8000 4.800 4.260 4.800 4.800 4.800 2,000 4.8000 4.35%
2025-04-25 0 4.600 4.260 4.800 - - 0 0 - 4.600 4.260 4.800 - - 0 - 0.00%
2025-04-24 0 4.600 4.260 4.650 - - 0 0 - 4.600 4.260 4.650 - - 0 - 0.00%
2025-04-23 0 4.600 4.260 4.600 - - 0 0 - 4.600 4.260 4.600 - - 0 - 0.00%
2025-04-22 0 4.600 4.260 4.800 4.600 4.600 2,000 9,200 4.6000 4.600 4.260 4.800 4.600 4.600 2,000 4.6000 6.48%
2025-04-17 0 4.320 4.320 4.600 - - 0 0 - 4.320 4.320 4.600 - - 0 - 0.47%
2025-04-16 0 4.300 4.220 4.600 - - 0 0 - 4.300 4.220 4.600 - - 0 - 0.00%
2025-04-15 0 4.300 4.300 4.600 4.260 4.260 2,000 8,520 4.2600 4.300 4.300 4.600 4.260 4.260 2,000 4.2600 0.00%
2025-04-14 0 4.300 4.300 4.800 - - 0 0 - 4.300 4.300 4.800 - - 0 - 0.94%
2025-04-11 0 4.260 4.260 4.600 4.260 4.260 2,000 8,520 4.2600 4.260 4.260 4.600 4.260 4.260 2,000 4.2600 -7.39%
2025-04-10 0 4.600 4.210 4.600 4.370 4.800 4,000 18,340 4.5850 4.600 4.210 4.600 4.370 4.800 4,000 4.5850 6.24%
2025-04-09 0 4.330 4.200 4.370 4.180 4.330 14,000 58,900 4.2071 4.330 4.200 4.370 4.180 4.330 14,000 4.2071 -1.14%
2025-04-08 0 4.380 4.200 4.380 4.390 4.390 2,000 8,780 4.3900 4.380 4.200 4.380 4.390 4.390 2,000 4.3900 4.29%
2025-04-07 0 4.200 4.190 4.390 4.200 4.250 44,000 184,940 4.2032 4.200 4.190 4.390 4.200 4.250 44,000 4.2032 -3.67%
2025-04-03 0 4.360 4.360 4.590 4.100 4.390 64,000 266,120 4.1581 4.360 4.360 4.590 4.100 4.390 64,000 4.1581 2.59%
2025-04-02 0 4.250 4.220 4.370 4.250 4.250 2,000 8,500 4.2500 4.250 4.220 4.370 4.250 4.250 2,000 4.2500 -2.30%
2025-04-01 0 4.350 4.260 4.350 - - 0 0 - 4.350 4.260 4.350 - - 0 - 0.00%
2025-03-31 0 4.350 4.260 4.350 4.460 4.460 56,000 249,760 4.4600 4.350 4.260 4.350 4.460 4.460 56,000 4.4600 -3.33%
2025-03-28 0 4.500 4.260 4.500 - - 0 0 - 4.500 4.260 4.500 - - 0 - 0.00%
2025-03-27 0 4.500 4.260 4.800 4.500 4.500 2,000 9,000 4.5000 4.500 4.260 4.800 4.500 4.500 2,000 4.5000 5.39%
2025-03-26 0 4.270 4.270 4.500 4.230 4.260 16,000 67,920 4.2450 4.270 4.270 4.500 4.230 4.260 16,000 4.2450 -2.51%
2025-03-25 0 4.380 4.200 4.500 4.190 4.380 42,000 178,480 4.2495 4.380 4.200 4.500 4.190 4.380 42,000 4.2495 -4.78%
2025-03-24 0 4.600 4.320 4.600 - - 0 0 - 4.600 4.320 4.600 - - 0 - -4.17%
2025-03-21 0 4.800 4.350 4.800 4.800 4.800 2,000 9,600 4.8000 4.800 4.350 4.800 4.800 4.800 2,000 4.8000 9.34%
2025-03-20 0 4.390 4.270 4.500 4.390 4.390 2,000 8,780 4.3900 4.390 4.270 4.500 4.390 4.390 2,000 4.3900 1.15%
2025-03-19 0 4.340 4.240 4.390 - - 0 0 - 4.340 4.240 4.390 - - 0 - 0.00%
2025-03-18 0 4.340 4.340 4.450 - - 500 2,095 4.1900 4.340 4.340 4.450 - - 500 4.1900 1.64%
2025-03-17 0 4.270 4.220 4.450 - - 0 0 - 4.270 4.220 4.450 - - 0 - 0.00%
2025-03-14 0 4.270 4.220 4.450 - - 0 0 - 4.270 4.220 4.450 - - 0 - 0.00%
2025-03-13 0 4.270 4.220 4.450 - - 0 0 - 4.270 4.220 4.450 - - 0 - 0.00%
2025-03-12 0 4.270 4.220 4.450 - - 0 0 - 4.270 4.220 4.450 - - 0 - 0.00%
2025-03-11 0 4.270 4.220 4.500 - - 0 0 - 4.270 4.220 4.500 - - 0 - 0.00%
2025-03-10 0 4.270 4.220 4.450 - - 0 0 - 4.270 4.220 4.450 - - 0 - 0.00%
2025-03-07 0 4.270 4.270 4.450 4.250 4.250 2,000 8,500 4.2500 4.270 4.270 4.450 4.250 4.250 2,000 4.2500 -0.93%
2025-03-06 0 4.310 4.300 4.470 4.310 4.310 2,000 8,620 4.3100 4.310 4.300 4.470 4.310 4.310 2,000 4.3100 -2.05%
2025-03-05 0 4.400 4.310 4.500 - - 0 0 - 4.400 4.310 4.500 - - 0 - 0.00%
2025-03-04 0 4.400 4.310 4.500 4.400 4.400 3,500 15,220 4.3486 4.400 4.310 4.500 4.400 4.400 3,500 4.3486 -2.22%
2025-03-03 0 4.500 4.330 4.500 - - 0 0 - 4.500 4.330 4.500 - - 0 - 0.00%
2025-02-28 0 4.500 4.330 4.500 - - 0 0 - 4.500 4.330 4.500 - - 0 - 0.00%
2025-02-27 0 4.500 4.330 4.500 4.500 4.500 10,000 45,000 4.5000 4.500 4.330 4.500 4.500 4.500 10,000 4.5000 0.00%
2025-02-26 0 4.500 4.330 4.500 - - 0 0 - 4.500 4.330 4.500 - - 0 - 0.00%
2025-02-25 0 4.500 4.330 4.500 4.340 4.500 14,000 62,320 4.4514 4.500 4.330 4.500 4.340 4.500 14,000 4.4514 -5.26%
2025-02-24 0 4.750 4.330 4.750 - - 0 0 - 4.750 4.330 4.750 - - 0 - 0.00%
2025-02-21 0 4.750 4.330 4.750 4.690 4.750 14,000 65,880 4.7057 4.750 4.330 4.750 4.690 4.750 14,000 4.7057 5.56%
2025-02-20 0 4.500 4.330 4.500 - - 0 0 - 4.500 4.330 4.500 - - 0 - 0.00%
2025-02-19 0 4.500 4.330 4.550 - - 0 0 - 4.500 4.330 4.550 - - 0 - 0.00%
2025-02-18 0 4.500 4.320 4.550 - - 0 0 - 4.500 4.320 4.550 - - 0 - 0.00%
2025-02-17 0 4.500 4.320 4.500 - - 0 0 - 4.500 4.320 4.500 - - 0 - 0.00%
2025-02-14 0 4.500 4.300 4.500 - - 0 0 - 4.500 4.300 4.500 - - 0 - 0.00%
2025-02-13 0 4.500 4.320 4.600 - - 0 0 - 4.500 4.320 4.600 - - 0 - 0.00%
2025-02-12 0 4.500 4.320 4.500 - - 0 0 - 4.500 4.320 4.500 - - 0 - 0.00%
2025-02-11 0 4.500 4.320 4.500 4.500 4.500 2,000 9,000 4.5000 4.500 4.320 4.500 4.500 4.500 2,000 4.5000 4.17%
2025-02-10 0 4.320 4.220 4.320 - - 0 0 - 4.320 4.220 4.320 - - 0 - 0.00%
2025-02-07 0 4.320 4.260 4.430 4.320 4.320 10,000 43,200 4.3200 4.320 4.260 4.430 4.320 4.320 10,000 4.3200 -0.46%
2025-02-06 0 4.340 4.320 4.660 - - 0 0 - 4.340 4.320 4.660 - - 0 - 0.00%
2025-02-05 0 4.340 4.320 4.800 - - 0 0 - 4.340 4.320 4.800 - - 0 - 0.00%
2025-02-04 0 4.340 4.320 4.800 - - 0 0 - 4.340 4.320 4.800 - - 0 - 0.00%
2025-02-03 0 4.340 4.330 4.800 4.340 4.410 8,000 35,040 4.3800 4.340 4.330 4.800 4.340 4.410 8,000 4.3800 -9.58%
2025-01-28 0 4.800 4.310 4.800 4.590 4.800 30,000 139,320 4.6440 4.800 4.310 4.800 4.590 4.800 30,000 4.6440 11.63%
2025-01-27 0 4.300 4.200 4.600 - - 0 0 - 4.300 4.200 4.600 - - 0 - 0.00%
2025-01-24 0 4.300 4.200 4.600 - - 0 0 - 4.300 4.200 4.600 - - 0 - 0.00%
2025-01-23 0 4.300 4.200 4.700 - - 0 0 - 4.300 4.200 4.700 - - 0 - 0.00%
2025-01-22 0 4.300 4.200 4.700 - - 0 0 - 4.300 4.200 4.700 - - 0 - 0.00%
2025-01-21 0 4.300 4.200 4.350 - - 0 0 - 4.300 4.200 4.350 - - 0 - 0.00%
2025-01-20 0 4.300 4.200 4.350 - - 0 0 - 4.300 4.200 4.350 - - 0 - 0.00%
2025-01-17 0 4.300 4.220 4.300 - - 0 0 - 4.300 4.220 4.300 - - 0 - -1.15%
2025-01-16 0 4.350 4.220 4.700 - - 0 0 - 4.350 4.220 4.700 - - 0 - 0.00%
2025-01-15 0 4.350 4.220 4.500 - - 0 0 - 4.350 4.220 4.500 - - 0 - 0.00%
2025-01-14 0 4.350 4.220 4.390 - - 0 0 - 4.350 4.220 4.390 - - 0 - 0.00%
2025-01-13 0 4.350 4.220 4.700 - - 0 0 - 4.350 4.220 4.700 - - 0 - 0.00%
2025-01-10 0 4.350 4.200 4.700 - - 0 0 - 4.350 4.200 4.700 - - 0 - 0.00%
2025-01-09 0 4.350 4.200 4.350 - - 0 0 - 4.350 4.200 4.350 - - 0 - 0.00%
2025-01-08 0 4.350 4.220 4.440 4.350 4.350 6,000 26,100 4.3500 4.350 4.220 4.440 4.350 4.350 6,000 4.3500 -1.14%
2025-01-07 0 4.400 4.220 4.400 - - 0 0 - 4.400 4.220 4.400 - - 0 - 0.00%
2025-01-06 0 4.400 4.220 4.400 - - 0 0 - 4.400 4.220 4.400 - - 0 - 0.00%
2025-01-03 0 4.400 4.220 4.400 - - 0 0 - 4.400 4.220 4.400 - - 0 - 0.00%
2025-01-02 0 4.400 4.250 4.400 - - 0 0 - 4.400 4.250 4.400 - - 0 - -1.12%
2024-12-31 0 4.450 4.250 4.450 - - 0 0 - 4.450 4.250 4.450 - - 0 - 0.00%
2024-12-30 0 4.450 4.250 4.450 - - 0 0 - 4.450 4.250 4.450 - - 0 - 0.00%
2024-12-27 0 4.450 4.250 4.450 - - 0 0 - 4.450 4.250 4.450 - - 0 - 0.00%
2024-12-24 0 4.450 4.240 4.450 4.450 4.450 2,000 8,900 4.4500 4.450 4.240 4.450 4.450 4.450 2,000 4.4500 1.14%
2024-12-23 0 4.400 4.240 4.450 - - 0 0 - 4.400 4.240 4.450 - - 0 - 0.00%
2024-12-20 0 4.400 4.240 4.450 - - 0 0 - 4.400 4.240 4.450 - - 0 - 0.00%
2024-12-19 0 4.400 4.240 4.450 - - 0 0 - 4.400 4.240 4.450 - - 0 - 0.00%
2024-12-18 0 4.400 4.400 4.480 - - 0 0 - 4.400 4.400 4.480 - - 0 - 0.92%
2024-12-17 0 4.360 4.230 4.480 - - 0 0 - 4.360 4.230 4.480 - - 0 - 0.00%
2024-12-16 0 4.360 4.360 4.480 4.240 4.250 12,000 50,980 4.2483 4.360 4.360 4.480 4.240 4.250 12,000 4.2483 -0.46%
2024-12-13 0 4.380 4.220 4.480 - - 0 0 - 4.380 4.220 4.480 - - 0 - 0.00%
2024-12-12 0 4.380 4.240 4.600 - - 0 0 - 4.380 4.240 4.600 - - 0 - 0.00%
2024-12-11 0 4.380 4.380 4.490 - - 0 0 - 4.380 4.380 4.490 - - 0 - 1.86%
2024-12-10 0 4.300 4.220 4.600 4.300 4.300 92,000 395,600 4.3000 4.300 4.220 4.600 4.300 4.300 92,000 4.3000 -1.38%
2024-12-09 0 4.360 4.220 4.700 - - 0 0 - 4.360 4.220 4.700 - - 0 - 0.00%
2024-12-06 0 4.360 4.340 4.400 4.360 4.360 2,000 8,720 4.3600 4.360 4.340 4.400 4.360 4.360 2,000 4.3600 -5.22%
2024-12-05 0 4.600 4.360 5.000 - - 0 0 - 4.600 4.360 5.000 - - 0 - 0.00%
2024-12-04 0 4.600 4.340 4.650 - - 0 0 - 4.600 4.340 4.650 - - 0 - 0.00%
2024-12-03 0 4.600 4.380 4.600 - - 0 0 - 4.600 4.380 4.600 - - 0 - -1.92%
2024-12-02 0 4.690 4.360 4.700 - - 0 0 - 4.690 4.360 4.700 - - 0 - 0.00%
2024-11-29 0 4.690 4.380 4.690 - - 0 0 - 4.690 4.380 4.690 - - 0 - -0.21%
2024-11-28 0 4.700 4.340 4.700 4.700 4.700 14,000 64,480 4.6057 4.700 4.340 4.700 4.700 4.700 14,000 4.6057 2.17%
2024-11-27 0 4.600 4.340 5.000 - - 0 0 - 4.600 4.340 5.000 - - 0 - 0.00%
2024-11-26 0 4.600 4.340 4.800 - - 0 0 - 4.600 4.340 4.800 - - 0 - 0.00%
2024-11-25 0 4.600 4.340 4.780 - - 0 0 - 4.600 4.340 4.780 - - 0 - 0.00%
2024-11-22 0 4.600 4.340 4.600 - - 0 0 - 4.600 4.340 4.600 - - 0 - 0.00%
2024-11-21 0 4.600 4.340 4.690 - - 0 0 - 4.600 4.340 4.690 - - 0 - 0.00%
2024-11-20 0 4.600 4.360 4.600 4.380 4.600 12,000 53,080 4.4233 4.600 4.360 4.600 4.380 4.600 12,000 4.4233 -2.13%
2024-11-19 0 4.700 4.360 4.700 - - 0 0 - 4.700 4.360 4.700 - - 0 - 0.00%
2024-11-18 0 4.700 4.360 4.700 - - 0 0 - 4.700 4.360 4.700 - - 0 - 0.00%
2024-11-15 0 4.700 4.360 4.700 - - 0 0 - 4.700 4.360 4.700 - - 0 - 0.00%
2024-11-14 0 4.700 4.360 4.700 - - 0 0 - 4.700 4.360 4.700 - - 0 - 0.00%
2024-11-13 0 4.700 4.300 4.700 4.480 4.700 12,000 54,200 4.5167 4.700 4.300 4.700 4.480 4.700 12,000 4.5167 4.44%
2024-11-12 0 4.500 4.300 4.500 4.460 4.500 4,000 17,920 4.4800 4.500 4.300 4.500 4.460 4.500 4,000 4.4800 0.90%
2024-11-11 0 4.460 4.300 - - - 0 0 - 4.460 4.300 - - - 0 - 0.00%
2024-11-08 0 4.460 4.300 4.600 - - 0 0 - 4.460 4.300 4.600 - - 0 - 0.00%
2024-11-07 0 4.460 4.300 4.460 - - 0 0 - 4.460 4.300 4.460 - - 0 - -0.89%
2024-11-06 0 4.500 4.300 4.500 4.500 4.500 2,000 9,000 4.5000 4.500 4.300 4.500 4.500 4.500 2,000 4.5000 0.22%
2024-11-05 0 4.490 4.300 4.500 4.490 4.490 2,000 8,980 4.4900 4.490 4.300 4.500 4.490 4.490 2,000 4.4900 0.45%
2024-11-04 0 4.470 4.320 4.470 - - 0 0 - 4.470 4.320 4.470 - - 0 - -0.67%
2024-11-01 0 4.500 4.310 4.700 - - 0 0 - 4.500 4.310 4.700 - - 0 - 0.00%
2024-10-31 0 4.500 4.350 4.580 4.500 4.700 6,000 27,420 4.5700 4.500 4.350 4.580 4.500 4.700 6,000 4.5700 0.00%
2024-10-30 0 4.500 4.500 - - - 0 0 - 4.500 4.500 - - - 0 - 0.90%
2024-10-29 0 4.460 4.460 - - - 0 0 - 4.460 4.460 - - - 0 - 4.45%
2024-10-28 0 4.270 4.270 - 4.200 4.200 4,000 16,800 4.2000 4.270 4.270 - 4.200 4.200 4,000 4.2000 1.67%
2024-10-25 0 4.200 4.200 4.360 4.000 4.000 106,000 424,000 4.0000 4.200 4.200 4.360 4.000 4.000 106,000 4.0000 0.72%
2024-10-24 0 4.170 3.930 - 4.000 4.170 172,000 688,540 4.0031 4.170 3.930 - 4.000 4.170 172,000 4.0031 4.25%
2024-10-23 0 4.000 3.940 4.010 4.000 4.000 138,000 552,000 4.0000 4.000 3.940 4.010 4.000 4.000 138,000 4.0000 0.00%
2024-10-22 0 4.000 3.930 4.000 4.000 4.000 30,000 120,000 4.0000 4.000 3.930 4.000 4.000 4.000 30,000 4.0000 0.00%
2024-10-21 0 4.000 3.930 4.000 4.000 4.000 204,000 816,000 4.0000 4.000 3.930 4.000 4.000 4.000 204,000 4.0000 0.00%
2024-10-18 0 4.000 3.930 4.000 - - 0 0 - 4.000 3.930 4.000 - - 0 - -0.25%
2024-10-17 0 4.010 3.920 4.020 4.000 4.010 44,000 176,140 4.0032 4.010 3.920 4.020 4.000 4.010 44,000 4.0032 0.25%
2024-10-16 0 4.000 3.880 4.000 - - 0 0 - 4.000 3.880 4.000 - - 0 - 0.00%
2024-10-15 0 4.000 3.840 4.000 - - 0 0 - 4.000 3.840 4.000 - - 0 - 0.00%
2024-10-14 0 4.000 3.870 4.000 - - 0 0 - 4.000 3.870 4.000 - - 0 - 0.00%
2024-10-10 0 4.000 3.810 4.000 4.000 4.000 64,000 255,380 3.9903 4.000 3.810 4.000 4.000 4.000 64,000 3.9903 4.44%
2024-10-09 0 3.830 3.820 3.990 3.830 3.830 2,000 7,660 3.8300 3.830 3.820 3.990 3.830 3.830 2,000 3.8300 -4.01%
2024-10-08 0 3.990 3.820 3.990 3.800 3.990 8,000 30,840 3.8550 3.990 3.820 3.990 3.800 3.990 8,000 3.8550 0.00%
2024-10-07 0 3.990 3.830 4.000 3.990 3.990 48,000 191,520 3.9900 3.990 3.830 4.000 3.990 3.990 48,000 3.9900 0.00%
2024-10-04 0 3.990 3.850 4.000 3.990 3.990 32,000 127,680 3.9900 3.990 3.850 4.000 3.990 3.990 32,000 3.9900 -0.50%
2024-10-03 0 4.010 3.810 4.010 3.990 4.010 18,000 72,060 4.0033 4.010 3.810 4.010 3.990 4.010 18,000 4.0033 0.50%
2024-10-02 0 3.990 3.980 4.000 3.980 3.990 6,000 23,900 3.9833 3.990 3.980 4.000 3.980 3.990 6,000 3.9833 -2.21%
2024-09-30 0 4.080 3.880 4.160 4.000 4.080 28,000 112,320 4.0114 4.080 3.880 4.160 4.000 4.080 28,000 4.0114 1.49%
2024-09-27 0 4.020 - 4.390 4.020 4.250 60,000 250,160 4.1693 4.020 - 4.390 4.020 4.250 60,000 4.1693 -9.46%
2024-09-26 0 4.440 4.240 4.460 - - 0 0 - 4.440 4.240 4.460 - - 0 - 0.00%
2024-09-25 0 4.440 4.240 4.440 - - 0 0 - 4.440 4.240 4.440 - - 0 - 0.00%
2024-09-24 0 4.440 4.180 4.440 4.440 4.440 2,000 8,880 4.4400 4.440 4.180 4.440 4.440 4.440 2,000 4.4400 4.23%
2024-09-23 0 4.260 4.200 4.260 - - 0 0 - 4.260 4.200 4.260 - - 0 - -0.93%
2024-09-20 0 4.300 4.200 4.390 - - 0 0 - 4.300 4.200 4.390 - - 0 - 0.00%
2024-09-19 0 4.300 4.200 4.400 - - 0 0 - 4.300 4.200 4.400 - - 0 - 0.00%
2024-09-17 0 4.300 4.200 4.380 - - 0 0 - 4.300 4.200 4.380 - - 0 - 0.00%
2024-09-16 0 4.300 4.200 4.380 - - 0 0 - 4.300 4.200 4.380 - - 0 - 0.00%
2024-09-13 0 4.300 4.190 4.380 - - 0 0 - 4.300 4.190 4.380 - - 0 - 0.00%
2024-09-12 0 4.300 4.200 4.380 - - 0 0 - 4.300 4.200 4.380 - - 0 - 0.00%
2024-09-11 0 4.300 4.300 4.380 - - 0 0 - 4.300 4.300 4.380 - - 0 - 0.47%
2024-09-10 0 4.280 4.180 - - - 0 0 - 4.280 4.180 - - - 0 - 0.00%
2024-09-09 0 4.280 4.280 4.440 - - 0 0 - 4.280 4.280 4.440 - - 0 - 0.71%
2024-09-05 0 4.250 4.160 - - - 0 0 - 4.250 4.160 - - - 0 - 0.00%
2024-09-04 0 4.250 4.160 4.450 4.250 4.250 142,000 603,500 4.2500 4.250 4.160 4.450 4.250 4.250 142,000 4.2500 1.67%
2024-09-03 0 4.180 4.180 4.250 - - 0 0 - 4.180 4.180 4.250 - - 0 - 0.72%
2024-09-02 0 4.150 4.150 4.250 - - 0 0 - 4.150 4.150 4.250 - - 0 - 0.00%
2024-08-30 0 4.150 4.150 4.250 4.150 4.180 12,000 49,880 4.1567 4.150 4.150 4.250 4.150 4.180 12,000 4.1567 -2.58%
2024-08-29 0 4.260 4.180 4.450 4.260 4.260 4,000 17,040 4.2600 4.260 4.180 4.450 4.260 4.260 4,000 4.2600 0.00%
2024-08-28 0 4.260 4.180 4.260 4.260 4.260 6,000 25,560 4.2600 4.260 4.180 4.260 4.260 4.260 6,000 4.2600 0.00%
2024-08-27 0 4.260 4.170 - 4.250 4.260 302,500 1,286,545 4.2530 4.260 4.170 - 4.250 4.260 302,500 4.2530 0.47%
2024-08-26 0 4.240 4.170 4.240 - - 0 0 - 4.240 4.170 4.240 - - 0 - 0.00%
2024-08-23 0 4.240 4.130 4.250 - - 0 0 - 4.240 4.130 4.250 - - 0 - 0.00%
2024-08-22 0 4.240 4.130 4.250 - - 0 0 - 4.240 4.130 4.250 - - 0 - 0.00%
2024-08-21 0 4.240 4.130 4.250 - - 0 0 - 4.240 4.130 4.250 - - 0 - 0.00%
2024-08-20 0 4.240 4.130 4.250 - - 0 0 - 4.240 4.130 4.250 - - 0 - 0.00%
2024-08-19 0 4.240 4.130 4.250 - - 0 0 - 4.240 4.130 4.250 - - 0 - 0.00%
2024-08-16 0 4.240 4.150 4.240 - - 0 0 - 4.240 4.150 4.240 - - 0 - 0.00%
2024-08-15 0 4.240 4.130 4.240 4.240 4.240 54,000 223,240 4.1341 4.240 4.130 4.240 4.240 4.240 54,000 4.1341 2.66%
2024-08-14 0 4.130 4.120 4.240 - - 0 0 - 4.130 4.120 4.240 - - 0 - 0.00%
2024-08-13 0 4.130 4.120 4.240 - - 0 0 - 4.130 4.120 4.240 - - 0 - 0.00%
2024-08-12 0 4.130 4.120 4.240 - - 0 0 - 4.130 4.120 4.240 - - 0 - 0.00%
2024-08-09 0 4.130 4.120 4.240 - - 0 0 - 4.130 4.120 4.240 - - 0 - 0.00%
2024-08-08 0 4.130 4.130 4.240 - - 0 0 - 4.130 4.130 4.240 - - 0 - 0.00%
2024-08-07 0 4.130 4.120 4.210 4.130 4.130 2,000 8,260 4.1300 4.130 4.120 4.210 4.130 4.130 2,000 4.1300 -0.72%
2024-08-06 0 4.160 4.160 4.220 - - 500 2,055 4.1100 4.160 4.160 4.220 - - 500 4.1100 0.00%
2024-08-05 0 4.160 4.160 4.220 - - 0 0 - 4.160 4.160 4.220 - - 0 - 0.00%
2024-08-02 0 4.160 4.160 4.220 - - 2,000 8,320 4.1600 4.160 4.160 4.220 - - 2,000 4.1600 0.00%
2024-08-01 0 4.160 4.160 4.210 - - 0 0 - 4.160 4.160 4.210 - - 0 - 0.00%
2024-07-31 0 4.160 4.140 4.210 - - 0 0 - 4.160 4.140 4.210 - - 0 - 0.00%
2024-07-30 0 4.160 4.140 4.210 4.160 4.220 66,000 275,080 4.1679 4.160 4.140 4.210 4.160 4.220 66,000 4.1679 -2.35%
2024-07-29 0 4.260 4.220 4.260 - - 0 0 - 4.260 4.220 4.260 - - 0 - 0.00%
2024-07-26 0 4.260 4.220 4.260 - - 0 0 - 4.260 4.220 4.260 - - 0 - 0.00%
2024-07-25 0 4.260 4.220 4.260 4.250 4.260 102,000 433,520 4.2502 4.260 4.220 4.260 4.250 4.260 102,000 4.2502 0.47%
2024-07-24 0 4.240 4.220 4.250 - - 0 0 - 4.240 4.220 4.250 - - 0 - 0.00%
2024-07-23 0 4.240 4.220 4.300 - - 0 0 - 4.240 4.220 4.300 - - 0 - 0.00%
2024-07-22 0 4.240 4.190 4.300 4.230 4.240 16,000 67,900 4.2438 4.240 4.190 4.300 4.230 4.240 16,000 4.2438 0.95%
2024-07-19 0 4.200 4.180 4.260 4.200 4.200 6,000 25,200 4.2000 4.200 4.180 4.260 4.200 4.200 6,000 4.2000 0.00%
2024-07-18 0 4.200 4.190 4.240 4.200 4.220 8,000 33,680 4.2100 4.200 4.190 4.240 4.200 4.220 8,000 4.2100 -1.18%
2024-07-17 0 4.250 4.220 4.300 4.250 4.250 62,000 263,500 4.2500 4.250 4.220 4.300 4.250 4.250 62,000 4.2500 -0.23%
2024-07-16 0 4.260 4.220 4.350 4.260 4.260 570,000 2,429,400 4.2621 4.260 4.220 4.350 4.260 4.260 570,000 4.2621 0.00%
2024-07-15 0 4.260 4.230 4.400 - - 0 0 - 4.260 4.230 4.400 - - 0 - 0.00%
2024-07-12 0 4.260 4.190 4.300 4.170 4.260 66,000 276,400 4.1879 4.260 4.190 4.300 4.170 4.260 66,000 4.1879 -2.07%
2024-07-11 0 4.350 4.230 4.400 - - 0 0 - 4.350 4.230 4.400 - - 0 - 0.00%
2024-07-10 0 4.350 4.200 4.380 4.220 4.350 6,000 25,580 4.2633 4.350 4.200 4.380 4.220 4.350 6,000 4.2633 -0.68%
2024-07-09 0 4.380 4.180 4.380 4.180 4.380 114,000 481,680 4.2253 4.380 4.180 4.380 4.180 4.380 114,000 4.2253 -0.23%
2024-07-08 0 4.390 4.240 4.390 - - 0 0 - 4.390 4.240 4.390 - - 0 - 0.00%
2024-07-05 0 4.390 4.240 4.390 - - 2,000 8,780 4.3900 4.390 4.240 4.390 - - 2,000 4.3900 0.00%
2024-07-04 0 4.390 4.240 4.390 - - 2,000 8,780 4.3900 4.390 4.240 4.390 - - 2,000 4.3900 0.00%
2024-07-03 0 4.390 4.240 4.390 - - 0 0 - 4.390 4.240 4.390 - - 0 - 0.00%
2024-07-02 0 4.390 4.220 4.390 - - 0 0 - 4.390 4.220 4.390 - - 0 - 0.00%
2024-06-28 0 4.390 4.160 4.390 4.250 4.390 80,000 342,180 4.2773 4.390 4.160 4.390 4.250 4.390 80,000 4.2773 3.29%
2024-06-27 0 4.250 4.140 4.250 4.150 4.250 130,000 543,120 4.1778 4.250 4.140 4.250 4.150 4.250 130,000 4.1778 1.19%
2024-06-26 0 4.200 4.190 4.200 4.200 4.200 2,000 8,400 4.2000 4.200 4.190 4.200 4.200 4.200 2,000 4.2000 -4.33%
2024-06-25 0 4.390 4.080 4.390 4.120 4.390 224,000 945,340 4.2203 4.390 4.080 4.390 4.120 4.390 224,000 4.2203 4.52%
2024-06-24 0 4.200 4.150 4.390 4.200 4.290 108,000 453,580 4.1998 4.200 4.150 4.390 4.200 4.290 108,000 4.1998 -4.55%
2024-06-21 0 4.400 4.200 4.400 4.240 4.400 112,000 474,300 4.2348 4.400 4.200 4.400 4.240 4.400 112,000 4.2348 0.00%
2024-06-20 0 4.400 4.220 4.400 4.400 4.400 2,000 8,800 4.4000 4.400 4.220 4.400 4.400 4.400 2,000 4.4000 1.62%
2024-06-19 0 4.330 4.220 4.400 - - 0 0 - 4.330 4.220 4.400 - - 0 - 0.00%
2024-06-18 0 4.330 4.330 4.400 - - 0 0 - 4.330 4.330 4.400 - - 0 - 0.46%
2024-06-17 0 4.310 4.310 4.450 - - 0 0 - 4.310 4.310 4.450 - - 0 - 0.70%
2024-06-14 0 4.280 4.180 4.400 - - 0 0 - 4.280 4.180 4.400 - - 0 - 0.00%
2024-06-13 0 4.280 4.280 4.400 - - 0 0 - 4.280 4.280 4.400 - - 0 - 0.47%
2024-06-12 0 4.260 4.220 4.280 4.250 4.280 16,000 68,100 4.2563 4.260 4.220 4.280 4.250 4.280 16,000 4.2563 -3.18%
2024-06-11 0 4.400 4.280 4.400 4.400 4.400 2,000 8,800 4.4000 4.400 4.280 4.400 4.400 4.400 2,000 4.4000 0.00%
2024-06-07 0 4.400 4.280 4.400 4.400 4.400 4,000 17,600 4.4000 4.400 4.280 4.400 4.400 4.400 4,000 4.4000 0.00%
2024-06-06 0 4.400 4.400 4.500 - - 0 0 - 4.400 4.400 4.500 - - 0 - 0.46%
2024-06-05 0 4.380 4.260 - - - 0 0 - 4.380 4.260 - - - 0 - 0.00%
2024-06-04 0 4.380 4.260 4.400 - - 0 0 - 4.380 4.260 4.400 - - 0 - 0.00%
2024-06-03 0 4.380 4.380 4.500 - - 0 0 - 4.380 4.380 4.500 - - 0 - 0.69%
2024-05-31 0 4.350 4.260 4.400 - - 0 0 - 4.350 4.260 4.400 - - 0 - 0.00%
2024-05-30 0 4.350 4.260 4.400 4.350 4.350 10,000 43,500 4.3500 4.350 4.260 4.400 4.350 4.350 10,000 4.3500 -1.14%
2024-05-29 0 4.400 4.260 4.400 - - 0 0 - 4.400 4.260 4.400 - - 0 - 0.00%
2024-05-28 0 4.400 4.260 4.400 4.400 4.400 2,000 8,800 4.4000 4.400 4.260 4.400 4.400 4.400 2,000 4.4000 0.46%
2024-05-27 0 4.380 4.380 4.400 - - 0 0 - 4.380 4.380 4.400 - - 0 - 0.69%
2024-05-24 0 4.350 4.220 4.480 - - 0 0 - 4.350 4.220 4.480 - - 0 - 0.00%
2024-05-23 0 4.350 4.180 4.500 4.350 4.350 2,000 8,700 4.3500 4.350 4.180 4.500 4.350 4.350 2,000 4.3500 1.16%
2024-05-22 0 4.300 4.300 - - - 0 0 - 4.300 4.300 - - - 0 - 1.90%
2024-05-21 0 4.220 4.100 - - - 0 0 - 4.220 4.100 - - - 0 - 0.00%
2024-05-20 0 4.220 4.100 4.400 - - 0 0 - 4.220 4.100 4.400 - - 0 - 0.00%
2024-05-17 0 4.220 4.060 4.390 - - 0 0 - 4.220 4.060 4.390 - - 0 - 0.00%
2024-05-16 0 4.220 4.210 4.300 4.220 4.240 4,000 16,920 4.2300 4.220 4.210 4.300 4.220 4.240 4,000 4.2300 -4.09%
2024-05-14 0 4.400 4.250 4.400 4.400 4.400 2,000 8,800 4.4000 4.400 4.250 4.400 4.400 4.400 2,000 4.4000 0.00%
2024-05-13 0 4.400 4.250 4.400 4.400 4.400 2,000 8,800 4.4000 4.400 4.250 4.400 4.400 4.400 2,000 4.4000 0.00%
2024-05-10 0 4.400 4.250 4.400 4.400 4.400 4,000 17,600 4.4000 4.400 4.250 4.400 4.400 4.400 4,000 4.4000 0.00%
2024-05-09 0 4.400 4.250 4.400 - - 0 0 - 4.400 4.250 4.400 - - 0 - 0.00%
2024-05-08 0 4.400 4.250 4.400 - - 0 0 - 4.400 4.250 4.400 - - 0 - 0.00%
2024-05-07 0 4.400 4.250 4.400 4.400 4.400 2,000 8,800 4.4000 4.400 4.250 4.400 4.400 4.400 2,000 4.4000 0.00%
2024-05-06 0 4.400 4.230 4.400 4.240 4.400 4,000 17,280 4.3200 4.400 4.230 4.400 4.240 4.400 4,000 4.3200 0.00%
2024-05-03 0 4.400 4.230 4.400 4.400 4.400 2,000 8,800 4.4000 4.400 4.230 4.400 4.400 4.400 2,000 4.4000 0.00%
2024-05-02 0 4.400 4.230 4.400 4.400 4.400 2,000 8,800 4.4000 4.400 4.230 4.400 4.400 4.400 2,000 4.4000 0.00%
2024-04-30 0 4.400 4.230 4.400 - - 0 0 - 4.400 4.230 4.400 - - 0 - 0.00%
2024-04-29 0 4.400 4.230 4.400 - - 0 0 - 4.400 4.230 4.400 - - 0 - 0.00%
2024-04-26 0 4.400 4.230 - 4.400 4.400 20,000 88,000 4.4000 4.400 4.230 - 4.400 4.400 20,000 4.4000 0.00%
2024-04-25 0 4.400 4.230 4.400 - - 0 0 - 4.400 4.230 4.400 - - 0 - 0.00%
2024-04-24 0 4.400 4.200 4.400 4.220 4.400 22,000 95,120 4.3236 4.400 4.200 4.400 4.220 4.400 22,000 4.3236 0.00%
2024-04-23 0 4.400 4.220 4.400 - - 0 0 - 4.400 4.220 4.400 - - 0 - 0.00%
2024-04-22 0 4.400 4.220 4.450 4.400 4.400 20,000 88,000 4.4000 4.400 4.220 4.450 4.400 4.400 20,000 4.4000 0.00%
2024-04-19 0 4.400 4.220 - - - 0 0 - 4.400 4.220 - - - 0 - 0.00%
2024-04-18 0 4.400 4.220 4.400 - - 0 0 - 4.400 4.220 4.400 - - 0 - 0.00%
2024-04-17 0 4.400 4.220 4.450 - - 0 0 - 4.400 4.220 4.450 - - 0 - 0.00%
2024-04-16 0 4.400 4.200 4.400 4.400 4.400 2,000 8,800 4.4000 4.400 4.200 4.400 4.400 4.400 2,000 4.4000 3.04%
2024-04-15 0 4.270 4.200 4.500 - - 0 0 - 4.270 4.200 4.500 - - 0 - 0.00%
2024-04-12 0 4.270 4.240 4.500 4.270 4.300 14,000 59,860 4.2757 4.270 4.240 4.500 4.270 4.300 14,000 4.2757 -5.11%
2024-04-11 0 4.500 4.500 - - - 0 0 - 4.500 4.500 - - - 0 - 1.12%
2024-04-10 0 4.450 4.280 4.450 - - 0 0 - 4.450 4.280 4.450 - - 0 - 0.00%
2024-04-09 0 4.450 4.260 4.450 4.400 4.450 12,000 52,900 4.4083 4.450 4.260 4.450 4.400 4.450 12,000 4.4083 1.14%
2024-04-08 0 4.400 4.200 4.400 - - 0 0 - 4.400 4.200 4.400 - - 0 - 0.00%
2024-04-05 0 4.400 4.200 - - - 0 0 - 4.400 4.200 - - - 0 - 0.00%
2024-04-03 0 4.400 4.160 4.400 4.180 4.400 6,000 25,520 4.2533 4.400 4.160 4.400 4.180 4.400 6,000 4.2533 2.33%
2024-04-02 0 4.300 4.180 - - - 0 0 - 4.300 4.180 - - - 0 - 0.00%
2024-03-28 0 4.300 4.180 - 4.300 4.300 10,000 43,000 4.3000 4.300 4.180 - 4.300 4.300 10,000 4.3000 0.00%
2024-03-27 0 4.300 4.300 - - - 0 0 - 4.300 4.300 - - - 0 - 0.47%
2024-03-26 0 4.280 4.170 4.280 - - 0 0 - 4.280 4.170 4.280 - - 0 - 0.00%
2024-03-25 0 4.280 4.280 - - - 0 0 - 4.280 4.280 - - - 0 - 0.71%
2024-03-22 0 4.250 4.250 - - - 0 0 - 4.250 4.250 - - - 0 - 1.19%
2024-03-21 0 4.200 4.130 4.200 - - 0 0 - 4.200 4.130 4.200 - - 0 - -0.71%
2024-03-20 0 4.230 4.150 4.230 - - 0 0 - 4.230 4.150 4.230 - - 0 - -0.47%
2024-03-19 0 4.250 4.150 4.250 - - 0 0 - 4.250 4.150 4.250 - - 0 - 0.00%
2024-03-18 0 4.250 4.150 4.250 - - 0 0 - 4.250 4.150 4.250 - - 0 - 0.00%
2024-03-15 0 4.250 4.250 4.400 4.200 4.200 10,000 42,000 4.2000 4.250 4.250 4.400 4.200 4.200 10,000 4.2000 1.19%
2024-03-14 0 4.200 4.100 4.400 - - 0 0 - 4.200 4.100 4.400 - - 0 - 0.00%
2024-03-13 0 4.200 4.100 4.400 - - 0 0 - 4.200 4.100 4.400 - - 0 - 0.00%
2024-03-12 0 4.200 4.100 4.300 - - 0 0 - 4.200 4.100 4.300 - - 0 - 0.00%
2024-03-11 0 4.200 4.100 4.400 - - 0 0 - 4.200 4.100 4.400 - - 0 - 0.00%
2024-03-08 0 4.200 4.180 4.400 4.200 4.200 2,000 8,400 4.2000 4.200 4.180 4.400 4.200 4.200 2,000 4.2000 -4.11%
2024-03-07 0 4.380 4.200 4.400 4.380 4.380 6,375 27,851 4.3688 4.380 4.200 4.400 4.380 4.380 6,375 4.3688 0.00%
2024-03-06 0 4.380 4.200 4.380 - - 0 0 - 4.380 4.200 4.380 - - 0 - -0.45%
2024-03-05 0 4.400 4.280 4.400 4.400 4.400 10,000 44,000 4.4000 4.400 4.280 4.400 4.400 4.400 10,000 4.4000 -0.23%
2024-03-04 0 4.410 4.280 - - - 0 0 - 4.410 4.280 - - - 0 - 0.00%
2024-03-01 0 4.410 4.280 - - - 0 0 - 4.410 4.280 - - - 0 - 0.00%
2024-02-29 0 4.410 4.280 - - - 0 0 - 4.410 4.280 - - - 0 - 0.00%
2024-02-28 0 4.410 4.410 - - - 0 0 - 4.410 4.410 - - - 0 - 0.68%
2024-02-27 0 4.380 4.260 - - - 0 0 - 4.380 4.260 - - - 0 - 0.00%
2024-02-26 0 4.380 4.260 - - - 0 0 - 4.380 4.260 - - - 0 - 0.00%
2024-02-23 0 4.380 4.260 - - - 500 2,110 4.2200 4.380 4.260 - - - 500 4.2200 0.00%
2024-02-22 0 4.380 4.260 - - - 0 0 - 4.380 4.260 - - - 0 - 0.00%
2024-02-21 0 4.380 4.260 - - - 0 0 - 4.380 4.260 - - - 0 - 0.00%
2024-02-20 0 4.380 4.230 4.400 - - 0 0 - 4.380 4.230 4.400 - - 0 - 0.00%
2024-02-19 0 4.380 4.200 - 4.380 4.380 6,000 26,280 4.3800 4.380 4.200 - 4.380 4.380 6,000 4.3800 1.39%
2024-02-16 0 4.320 4.200 - - - 0 0 - 4.320 4.200 - - - 0 - 0.00%
2024-02-15 0 4.320 4.200 - - - 0 0 - 4.320 4.200 - - - 0 - 0.00%
2024-02-14 0 4.320 4.200 - - - 0 0 - 4.320 4.200 - - - 0 - 0.00%
2024-02-09 0 4.320 4.320 - - - 0 0 - 4.320 4.320 - - - 0 - 0.47%
2024-02-08 0 4.300 4.200 - - - 0 0 - 4.300 4.200 - - - 0 - 0.00%
2024-02-07 0 4.300 4.200 - - - 0 0 - 4.300 4.200 - - - 0 - 0.00%
2024-02-06 0 4.300 4.300 - - - 0 0 - 4.300 4.300 - - - 0 - 0.70%
2024-02-05 0 4.270 4.180 - - - 0 0 - 4.270 4.180 - - - 0 - 0.00%
2024-02-02 0 4.270 4.180 - - - 0 0 - 4.270 4.180 - - - 0 - 0.00%
2024-02-01 0 4.270 4.180 - - - 0 0 - 4.270 4.180 - - - 0 - 0.00%
2024-01-31 0 4.270 4.200 - - - 0 0 - 4.270 4.200 - - - 0 - 0.00%
2024-01-30 0 4.270 4.270 - - - 0 0 - 4.270 4.270 - - - 0 - 0.71%
2024-01-29 0 4.240 4.160 - - - 0 0 - 4.240 4.160 - - - 0 - 0.00%
2024-01-26 0 4.240 4.180 - - - 0 0 - 4.240 4.180 - - - 0 - 0.00%
2024-01-25 0 4.240 4.240 - - - 0 0 - 4.240 4.240 - - - 0 - 0.71%
2024-01-24 0 4.210 4.160 - - - 0 0 - 4.210 4.160 - - - 0 - 0.00%
2024-01-23 0 4.210 4.160 4.330 - - 0 0 - 4.210 4.160 4.330 - - 0 - 0.00%
2024-01-22 0 4.210 4.150 - - - 0 0 - 4.210 4.150 - - - 0 - 0.00%
2024-01-19 0 4.210 4.210 - - - 0 0 - 4.210 4.210 - - - 0 - 2.43%
2024-01-18 0 4.110 4.060 4.350 - - 0 0 - 4.110 4.060 4.350 - - 0 - 0.00%
2024-01-17 0 4.110 4.110 - 4.060 4.120 22,000 90,120 4.0964 4.110 4.110 - 4.060 4.120 22,000 4.0964 -1.44%
2024-01-16 0 4.170 4.170 - - - 0 0 - 4.170 4.170 - - - 0 - 0.72%
2024-01-15 0 4.140 4.090 - - - 0 0 - 4.140 4.090 - - - 0 - 0.00%
2024-01-12 0 4.140 4.140 4.350 - - 0 0 - 4.140 4.140 4.350 - - 0 - 0.73%
2024-01-11 0 4.110 4.070 - - - 0 0 - 4.110 4.070 - - - 0 - 0.00%
2024-01-10 0 4.110 4.110 - - - 0 0 - 4.110 4.110 - - - 0 - 1.23%
2024-01-09 0 4.060 4.000 - - - 0 0 - 4.060 4.000 - - - 0 - 0.00%
2024-01-08 0 4.060 4.010 - - - 0 0 - 4.060 4.010 - - - 0 - 0.00%
2024-01-05 0 4.060 4.000 4.280 - - 0 0 - 4.060 4.000 4.280 - - 0 - 0.00%
2024-01-04 0 4.060 4.000 4.280 - - 0 0 - 4.060 4.000 4.280 - - 0 - 0.00%
2024-01-03 0 4.060 4.060 4.280 4.060 4.280 44,000 181,280 4.1200 4.060 4.060 4.280 4.060 4.280 44,000 4.1200 -5.14%
2024-01-02 0 4.280 4.240 4.280 4.280 4.480 4,000 17,520 4.3800 4.280 4.240 4.280 4.280 4.480 4,000 4.3800 -4.46%
2023-12-29 0 4.480 4.280 - - - 0 0 - 4.480 4.280 - - - 0 - 0.00%
2023-12-28 0 4.480 4.280 - - - 0 0 - 4.480 4.280 - - - 0 - 0.00%
2023-12-27 0 4.480 4.200 4.480 4.480 4.480 2,000 8,960 4.4800 4.480 4.200 4.480 4.480 4.480 2,000 4.4800 1.82%
2023-12-22 0 4.400 4.200 4.490 - - 0 0 - 4.400 4.200 4.490 - - 0 - 0.00%
2023-12-21 0 4.400 4.200 4.500 - - 0 0 - 4.400 4.200 4.500 - - 0 - 0.00%
2023-12-20 0 4.400 4.130 4.400 4.400 4.400 2,000 8,800 4.4000 4.400 4.130 4.400 4.400 4.400 2,000 4.4000 4.51%
2023-12-19 0 4.210 4.210 - - - 0 0 - 4.210 4.210 - - - 0 - 0.72%
2023-12-18 0 4.180 4.100 - - - 0 0 - 4.180 4.100 - - - 0 - 0.00%
2023-12-15 0 4.180 4.180 - - - 1 4 4.0000 4.180 4.180 - - - 1 4.0000 0.72%
2023-12-14 0 4.150 4.100 - - - 0 0 - 4.150 4.100 - - - 0 - 0.00%
2023-12-13 0 4.150 4.100 - - - 0 0 - 4.150 4.100 - - - 0 - 0.00%
2023-12-12 0 4.150 4.100 - - - 0 0 - 4.150 4.100 - - - 0 - 0.00%
2023-12-11 0 4.150 4.150 - - - 0 0 - 4.150 4.150 - - - 0 - 0.73%
2023-12-08 0 4.120 4.080 - - - 0 0 - 4.120 4.080 - - - 0 - 0.00%
2023-12-07 0 4.120 4.080 - - - 0 0 - 4.120 4.080 - - - 0 - 0.00%
2023-12-06 0 4.120 4.120 - 4.060 4.080 10,000 40,640 4.0640 4.120 4.120 - 4.060 4.080 10,000 4.0640 -1.90%
2023-12-05 0 4.200 4.200 - - - 0 0 - 4.200 4.200 - - - 0 - 0.48%
2023-12-04 0 4.180 4.060 - - - 0 0 - 4.180 4.060 - - - 0 - 0.00%
2023-12-01 0 4.180 4.180 - - - 0 0 - 4.180 4.180 - - - 0 - 0.48%
2023-11-30 0 4.160 4.050 4.300 - - 0 0 - 4.160 4.050 4.300 - - 0 - 0.00%
2023-11-29 0 4.160 4.160 4.350 - - 0 0 - 4.160 4.160 4.350 - - 0 - 0.48%
2023-11-28 0 4.140 4.040 - - - 0 0 - 4.140 4.040 - - - 0 - 0.00%
2023-11-27 0 4.140 4.040 4.350 - - 0 0 - 4.140 4.040 4.350 - - 0 - 0.00%
2023-11-24 0 4.140 4.130 4.200 4.140 4.160 12,000 49,720 4.1433 4.140 4.130 4.200 4.140 4.160 12,000 4.1433 -3.50%
2023-11-23 0 4.290 4.150 - - - 0 0 - 4.290 4.150 - - - 0 - 0.00%
2023-11-22 0 4.290 4.290 4.370 - - 0 0 - 4.290 4.290 4.370 - - 0 - 0.47%
2023-11-21 0 4.270 4.140 - - - 0 0 - 4.270 4.140 - - - 0 - 0.00%
2023-11-20 0 4.270 4.120 - - - 0 0 - 4.270 4.120 - - - 0 - 0.00%
2023-11-17 0 4.270 4.270 4.350 - - 0 0 - 4.270 4.270 4.350 - - 0 - 0.47%
2023-11-16 0 4.250 4.120 4.350 - - 0 0 - 4.250 4.120 4.350 - - 0 - 0.00%
2023-11-15 0 4.250 4.100 - - - 0 0 - 4.250 4.100 - - - 0 - 0.00%
2023-11-14 0 4.250 4.250 4.440 - - 0 0 - 4.250 4.250 4.440 - - 0 - 0.47%
2023-11-13 0 4.230 4.230 - - - 0 0 - 4.230 4.230 - - - 0 - 0.71%
2023-11-10 0 4.200 4.080 - - - 0 0 - 4.200 4.080 - - - 0 - 0.00%
2023-11-09 0 4.200 4.080 4.400 - - 0 0 - 4.200 4.080 4.400 - - 0 - 0.00%
2023-11-08 0 4.200 4.200 - - - 0 0 - 4.200 4.200 - - - 0 - 0.48%
2023-11-07 0 4.180 4.180 - - - 0 0 - 4.180 4.180 - - - 0 - 0.72%
2023-11-06 0 4.150 4.150 - - - 0 0 - 4.150 4.150 - - - 0 - 0.73%
2023-11-03 0 4.120 4.120 - - - 0 0 - 4.120 4.120 - - - 0 - 0.49%
2023-11-02 0 4.100 4.090 - 4.100 4.120 12,000 49,240 4.1033 4.100 4.090 - 4.100 4.120 12,000 4.1033 -2.15%
2023-11-01 0 4.190 4.190 - - - 0 0 - 4.190 4.190 - - - 0 - 0.48%
2023-10-31 0 4.170 4.170 - - - 0 0 - 4.170 4.170 - - - 0 - 0.48%
2023-10-30 0 4.150 4.150 - - - 0 0 - 4.150 4.150 - - - 0 - 0.48%
2023-10-27 0 4.130 4.130 - - - 0 0 - 4.130 4.130 - - - 0 - 0.73%
2023-10-26 0 4.100 4.100 - - - 0 0 - 4.100 4.100 - - - 0 - 0.49%
2023-10-25 0 4.080 4.080 - - - 0 0 - 4.080 4.080 - - - 0 - 0.74%
2023-10-24 0 4.050 4.050 - - - 0 0 - 4.050 4.050 - - - 0 - 2.27%
2023-10-20 0 3.960 3.960 4.080 3.960 4.080 6,000 24,040 4.0067 3.960 3.960 4.080 3.960 4.080 6,000 4.0067 -2.94%
2023-10-19 0 4.080 3.980 4.080 4.080 4.080 2,000 8,160 4.0800 4.080 3.980 4.080 4.080 4.080 2,000 4.0800 0.49%
2023-10-18 0 4.060 4.060 4.170 4.060 4.170 10,000 40,860 4.0860 4.060 4.060 4.170 4.060 4.170 10,000 4.0860 -2.87%
2023-10-17 0 4.180 4.080 4.180 4.180 4.180 2,000 8,360 4.1800 4.180 4.080 4.180 4.180 4.180 2,000 4.1800 0.00%
2023-10-16 0 4.180 4.180 - - - 0 0 - 4.180 4.180 - - - 0 - 0.72%
2023-10-13 0 4.150 4.150 - - - 0 0 - 4.150 4.150 - - - 0 - 0.48%
2023-10-12 0 4.130 4.050 - - - 0 0 - 4.130 4.050 - - - 0 - 0.00%
2023-10-11 0 4.130 4.130 - - - 0 0 - 4.130 4.130 - - - 0 - 0.98%
2023-10-10 0 4.090 4.090 4.200 4.090 4.150 20,000 82,400 4.1200 4.090 4.090 4.200 4.090 4.150 20,000 4.1200 -6.19%
2023-10-09 0 4.360 4.360 4.500 - - 0 0 - 4.360 4.360 4.500 - - 0 - 0.93%
2023-10-06 0 4.320 4.320 - - - 0 0 - 4.320 4.320 - - - 0 - 1.41%
2023-10-05 0 4.260 4.260 - - - 0 0 - 4.260 4.260 - - - 0 - 1.91%
2023-10-04 0 4.180 4.180 4.550 4.180 4.420 6,000 25,600 4.2667 4.180 4.180 4.550 4.180 4.420 6,000 4.2667 -5.43%
2023-10-03 0 4.420 4.420 - - - 0 0 - 4.420 4.420 - - - 0 - 0.91%
2023-09-29 0 4.380 4.380 - - - 0 0 - 4.380 4.380 - - - 0 - 1.39%
2023-09-28 0 4.320 4.320 - - - 0 0 - 4.320 4.320 - - - 0 - 1.41%
2023-09-27 0 4.260 4.260 - - - 0 0 - 4.260 4.260 - - - 0 - 3.65%
2023-09-26 0 4.110 4.100 - 4.100 4.120 4,000 16,440 4.1100 4.110 4.100 - 4.100 4.120 4,000 4.1100 -4.86%
2023-09-25 0 4.320 4.320 4.500 - - 0 0 - 4.320 4.320 4.500 - - 0 - 2.86%
2023-09-22 0 4.200 4.090 - - - 0 0 - 4.200 4.090 - - - 0 - 0.00%
2023-09-21 0 4.200 4.060 - 4.070 4.200 40,000 165,400 4.1350 4.200 4.060 - 4.070 4.200 40,000 4.1350 -2.33%
2023-09-20 0 4.300 4.200 4.300 4.200 4.300 22,000 92,600 4.2091 4.300 4.200 4.300 4.200 4.300 22,000 4.2091 6.70%
2023-09-19 0 4.030 4.010 4.350 4.030 4.250 26,000 105,460 4.0562 4.030 4.010 4.350 4.030 4.250 26,000 4.0562 -4.05%
2023-09-18 0 4.200 4.000 - 4.200 4.200 2,000 8,400 4.2000 4.200 4.000 - 4.200 4.200 2,000 4.2000 4.74%
2023-09-15 0 4.010 4.010 4.150 4.010 4.080 18,000 72,780 4.0433 4.010 4.010 4.150 4.010 4.080 18,000 4.0433 -2.67%
2023-09-14 0 4.120 4.080 4.200 - - 0 0 - 4.120 4.080 4.200 - - 0 - 0.00%
2023-09-13 0 4.120 4.120 - - - 0 0 - 4.120 4.120 - - - 0 - 0.98%
2023-09-12 0 4.080 4.080 - - - 0 0 - 4.080 4.080 - - - 0 - 1.24%
2023-09-11 0 4.030 4.020 - - - 0 0 - 4.030 4.020 - - - 0 - 0.00%
2023-09-07 0 4.030 4.030 - - - 0 0 - 4.030 4.030 - - - 0 - 1.00%
2023-09-06 0 3.990 3.980 4.150 3.980 4.150 30,000 121,020 4.0340 3.990 3.980 4.150 3.980 4.150 30,000 4.0340 -0.25%
2023-09-05 0 4.000 4.000 4.150 4.000 4.150 6,000 24,340 4.0567 4.000 4.000 4.150 4.000 4.150 6,000 4.0567 -1.23%
2023-09-04 0 4.050 4.030 - - - 0 0 - 4.050 4.030 - - - 0 - 0.00%
2023-08-31 0 4.050 4.020 - - - 0 0 - 4.050 4.020 - - - 0 - 0.00%
2023-08-30 0 4.050 4.020 - - - 0 0 - 4.050 4.020 - - - 0 - 0.00%
2023-08-29 0 4.050 4.020 - - - 0 0 - 4.050 4.020 - - - 0 - 0.00%
2023-08-28 0 4.050 4.040 - 4.050 4.120 24,000 97,920 4.0800 4.050 4.040 - 4.050 4.120 24,000 4.0800 0.00%
2023-08-25 0 4.050 3.980 - 4.050 4.050 10,000 40,500 4.0500 4.050 3.980 - 4.050 4.050 10,000 4.0500 1.25%
2023-08-24 0 4.000 4.000 4.100 3.990 4.050 16,000 64,060 4.0038 4.000 4.000 4.100 3.990 4.050 16,000 4.0038 -0.50%
2023-08-23 0 4.020 4.000 - 4.020 4.050 14,000 56,440 4.0314 4.020 4.000 - 4.020 4.050 14,000 4.0314 -1.47%
2023-08-22 0 4.080 4.050 - - - 0 0 - 4.080 4.050 - - - 0 - 0.00%
2023-08-21 0 4.080 4.050 - - - 0 0 - 4.080 4.050 - - - 0 - 0.00%
2023-08-18 0 4.080 4.050 - - - 0 0 - 4.080 4.050 - - - 0 - 0.00%
2023-08-17 0 4.080 4.000 - - - 0 0 - 4.080 4.000 - - - 0 - 0.00%
2023-08-16 0 4.080 4.080 4.700 4.060 4.060 2,000 8,120 4.0600 4.080 4.080 4.700 4.060 4.060 2,000 4.0600 -4.23%
2023-08-15 0 4.260 4.260 - - - 0 0 - 4.260 4.260 - - - 0 - 2.16%
2023-08-14 0 4.170 4.150 4.690 4.170 4.450 6,000 25,640 4.2733 4.170 4.150 4.690 4.170 4.450 6,000 4.2733 -10.32%
2023-08-11 0 4.650 4.200 4.650 - - 0 0 - 4.650 4.200 4.650 - - 0 - 0.00%
2023-08-10 0 4.650 4.200 4.690 - - 0 0 - 4.650 4.200 4.690 - - 0 - 0.00%
2023-08-09 0 4.650 4.200 4.650 - - 0 0 - 4.650 4.200 4.650 - - 0 - -0.85%
2023-08-08 0 4.690 4.200 4.690 - - 0 0 - 4.690 4.200 4.690 - - 0 - 0.00%
2023-08-07 0 4.690 4.200 4.690 - - 0 0 - 4.690 4.200 4.690 - - 0 - 0.00%
2023-08-04 0 4.690 4.200 4.690 - - 0 0 - 4.690 4.200 4.690 - - 0 - -0.21%
2023-08-03 0 4.700 4.050 4.700 4.700 4.700 2,000 9,400 4.7000 4.700 4.050 4.700 4.700 4.700 2,000 4.7000 11.37%
2023-08-02 0 4.220 4.050 4.700 - - 0 0 - 4.220 4.050 4.700 - - 0 - 0.00%
2023-08-01 0 4.220 4.050 4.700 - - 0 0 - 4.220 4.050 4.700 - - 0 - 0.00%
2023-07-31 0 4.220 4.050 - - - 0 0 - 4.220 4.050 - - - 0 - 0.00%
2023-07-28 0 4.220 4.190 4.700 4.220 4.500 12,000 52,940 4.4117 4.220 4.190 4.700 4.220 4.500 12,000 4.4117 -6.22%
2023-07-27 0 4.500 4.250 4.500 - - 0 0 - 4.500 4.250 4.500 - - 0 - 0.00%
2023-07-26 0 4.500 4.150 4.500 4.500 4.500 2,000 9,000 4.5000 4.500 4.150 4.500 4.500 4.500 2,000 4.5000 4.65%
2023-07-25 0 4.300 4.150 4.500 - - 0 0 - 4.300 4.150 4.500 - - 0 - 0.00%
2023-07-24 0 4.300 4.140 4.390 - - 0 0 - 4.300 4.140 4.390 - - 0 - 0.00%
2023-07-21 0 4.300 4.100 4.400 - - 0 0 - 4.300 4.100 4.400 - - 0 - 0.00%
2023-07-20 0 4.300 4.050 4.490 4.300 4.300 10,000 43,000 4.3000 4.300 4.050 4.490 4.300 4.300 10,000 4.3000 1.65%
2023-07-19 0 4.230 4.050 4.230 - - 0 0 - 4.230 4.050 4.230 - - 0 - 0.00%
2023-07-18 0 4.230 4.050 - - - 0 0 - 4.230 4.050 - - - 0 - 0.00%
2023-07-14 0 4.230 4.230 - - - 0 0 - 4.230 4.230 - - - 0 - 1.93%
2023-07-13 0 4.150 4.050 - - - 0 0 - 4.150 4.050 - - - 0 - 0.00%
2023-07-12 0 4.150 4.050 - - - 0 0 - 4.150 4.050 - - - 0 - 0.00%
2023-07-11 0 4.150 4.050 - - - 0 0 - 4.150 4.050 - - - 0 - 0.00%
2023-07-10 0 4.150 4.140 - 4.150 4.150 60,000 249,000 4.1500 4.150 4.140 - 4.150 4.150 60,000 4.1500 -4.60%
2023-07-07 0 4.350 4.150 4.350 - - 0 0 - 4.350 4.150 4.350 - - 0 - 0.00%
2023-07-06 0 4.350 4.150 4.350 - - 0 0 - 4.350 4.150 4.350 - - 0 - 0.00%
2023-07-05 0 4.350 4.150 4.350 - - 0 0 - 4.350 4.150 4.350 - - 0 - 0.00%
2023-07-04 0 4.350 4.150 4.350 - - 0 0 - 4.350 4.150 4.350 - - 0 - 0.00%
2023-07-03 0 4.350 4.150 4.350 - - 0 0 - 4.350 4.150 4.350 - - 0 - -0.23%
2023-06-30 0 4.360 4.360 4.490 - - 0 0 - 4.360 4.360 4.490 - - 0 - 2.59%
2023-06-29 0 4.250 4.050 4.470 - - 0 0 - 4.250 4.050 4.470 - - 0 - 0.00%
2023-06-28 0 4.250 4.050 - - - 0 0 - 4.250 4.050 - - - 0 - 0.00%
2023-06-27 0 4.250 4.250 - 3.920 3.990 54,000 214,620 3.9744 4.250 4.250 - 3.920 3.990 54,000 3.9744 4.94%
2023-06-26 0 4.050 3.950 - - - 0 0 - 4.050 3.950 - - - 0 - 0.00%
2023-06-23 0 4.050 4.050 - 3.950 3.950 10,000 39,500 3.9500 4.050 4.050 - 3.950 3.950 10,000 3.9500 0.00%
2023-06-21 0 4.050 4.050 - - - 0 0 - 4.050 4.050 - - - 0 - 2.27%
2023-06-20 0 3.960 3.880 - - - 0 0 - 3.960 3.880 - - - 0 - 0.00%
2023-06-19 0 3.960 3.860 - 3.870 3.960 26,000 102,040 3.9246 3.960 3.860 - 3.870 3.960 26,000 3.9246 -1.00%
2023-06-16 0 4.000 4.000 - 3.930 3.980 26,000 102,900 3.9577 4.000 4.000 - 3.930 3.980 26,000 3.9577 3.09%
2023-06-15 0 3.880 3.880 3.950 3.850 3.900 34,000 131,720 3.8741 3.880 3.880 3.950 3.850 3.900 34,000 3.8741 -0.51%
2023-06-14 0 3.900 3.900 - - - 0 0 - 3.900 3.900 - - - 0 - 1.04%
2023-06-13 0 3.860 3.850 4.000 3.860 3.900 24,000 93,120 3.8800 3.860 3.850 4.000 3.860 3.900 24,000 3.8800 -3.50%
2023-06-12 0 4.000 3.940 4.050 3.920 4.000 24,000 95,220 3.9675 4.000 3.940 4.050 3.920 4.000 24,000 3.9675 -1.23%
2023-06-09 0 4.050 3.950 - - - 0 0 - 4.050 3.950 - - - 0 - 0.00%
2023-06-08 0 4.050 3.950 - - - 0 0 - 4.050 3.950 - - - 0 - 0.00%
2023-06-07 0 4.050 3.950 4.200 - - 0 0 - 4.050 3.950 4.200 - - 0 - 0.00%
2023-06-06 0 4.050 4.050 4.200 4.050 4.210 24,000 100,300 4.1792 4.050 4.050 4.200 4.050 4.210 24,000 4.1792 -3.34%
2023-06-05 0 4.190 4.050 - - - 0 0 - 4.190 4.050 - - - 0 - 0.00%
2023-06-02 0 4.190 4.050 4.200 - - 0 0 - 4.190 4.050 4.200 - - 0 - 0.00%
2023-06-01 0 4.190 4.050 - - - 0 0 - 4.190 4.050 - - - 0 - 0.00%
2023-05-31 0 4.190 4.050 4.190 - - 0 0 - 4.190 4.050 4.190 - - 0 - 0.00%
2023-05-30 0 4.190 4.050 4.190 - - 0 0 - 4.190 4.050 4.190 - - 0 - 0.00%
2023-05-29 0 4.190 4.050 - 3.960 4.200 60,000 246,700 4.1117 4.190 4.050 - 3.960 4.200 60,000 4.1117 -0.24%
2023-05-25 0 4.200 4.140 4.200 4.150 4.200 32,000 132,900 4.1531 4.200 4.140 4.200 4.150 4.200 32,000 4.1531 -2.78%
2023-05-24 0 4.320 4.150 - - - 2,000 8,640 4.3200 4.320 4.150 - - - 2,000 4.3200 0.00%
2023-05-23 0 4.320 4.150 - - - 0 0 - 4.320 4.150 - - - 0 - 0.00%
2023-05-22 0 4.320 4.150 - - - 0 0 - 4.320 4.150 - - - 0 - 0.00%
2023-05-19 0 4.320 4.150 - - - 0 0 - 4.320 4.150 - - - 0 - 0.00%
2023-05-18 0 4.320 4.150 - - - 0 0 - 4.320 4.150 - - - 0 - 0.00%
2023-05-17 0 4.320 4.150 - - - 0 0 - 4.320 4.150 - - - 0 - 0.00%
2023-05-16 0 4.320 4.320 - - - 0 0 - 4.320 4.320 - - - 0 - 1.65%
2023-05-15 0 4.250 4.100 - - - 0 0 - 4.250 4.100 - - - 0 - 0.00%
2023-05-12 0 4.250 4.100 - - - 0 0 - 4.250 4.100 - - - 0 - 0.00%
2023-05-11 0 4.250 4.100 - - - 0 0 - 4.250 4.100 - - - 0 - 0.00%
2023-05-10 0 4.250 4.100 - - - 0 0 - 4.250 4.100 - - - 0 - 0.00%
2023-05-09 0 4.250 4.100 - - - 0 0 - 4.250 4.100 - - - 0 - 0.00%
2023-05-08 0 4.250 4.100 - - - 0 0 - 4.250 4.100 - - - 0 - 0.00%
2023-05-05 0 4.250 4.100 - - - 0 0 - 4.250 4.100 - - - 0 - 0.00%
2023-05-04 0 4.250 4.100 - - - 0 0 - 4.250 4.100 - - - 0 - 0.00%
2023-05-03 0 4.250 4.250 - - - 0 0 - 4.250 4.250 - - - 0 - 1.67%
2023-05-02 0 4.180 4.100 - - - 0 0 - 4.180 4.100 - - - 0 - 0.00%
2023-04-28 0 4.180 4.100 - - - 0 0 - 4.180 4.100 - - - 0 - 0.00%
2023-04-27 0 4.180 4.180 - - - 0 0 - 4.180 4.180 - - - 0 - 1.95%
2023-04-26 0 4.100 4.050 - - - 0 0 - 4.100 4.050 - - - 0 - 0.00%
2023-04-25 0 4.100 4.050 - - - 0 0 - 4.100 4.050 - - - 0 - 0.00%
2023-04-24 0 4.100 4.050 - - - 0 0 - 4.100 4.050 - - - 0 - 0.00%
2023-04-21 0 4.100 4.050 - - - 0 0 - 4.100 4.050 - - - 0 - 0.00%
2023-04-20 0 4.100 4.050 - - - 0 0 - 4.100 4.050 - - - 0 - 0.00%
2023-04-19 0 4.100 4.100 - 4.060 4.060 8,000 32,480 4.0600 4.100 4.100 - 4.060 4.060 8,000 4.0600 0.99%
2023-04-18 0 4.060 4.020 - - - 0 0 - 4.060 4.020 - - - 0 - 0.00%
2023-04-17 0 4.060 4.060 - 4.050 4.060 18,000 73,040 4.0578 4.060 4.060 - 4.050 4.060 18,000 4.0578 -2.87%
2023-04-14 0 4.180 4.010 - - - 0 0 - 4.180 4.010 - - - 0 - 0.00%
2023-04-13 0 4.180 4.180 - - - 0 0 - 4.180 4.180 - - - 0 - 3.98%
2023-04-12 0 4.020 3.920 - - - 0 0 - 4.020 3.920 - - - 0 - 0.00%
2023-04-11 0 4.020 3.920 - 4.020 4.020 4,000 16,080 4.0200 4.020 3.920 - 4.020 4.020 4,000 4.0200 0.00%
2023-04-06 0 4.020 3.920 - 4.020 4.020 8,000 32,160 4.0200 4.020 3.920 - 4.020 4.020 8,000 4.0200 2.55%
2023-04-04 0 3.920 3.910 4.000 3.880 3.920 24,000 93,560 3.8983 3.920 3.910 4.000 3.880 3.920 24,000 3.8983 1.03%
2023-04-03 0 3.880 3.880 - - - 0 0 - 3.880 3.880 - - - 0 - 0.00%
2023-03-31 0 3.880 3.880 - 3.880 3.880 2,500 9,680 3.8720 3.880 3.880 - 3.880 3.880 2,500 3.8720 -0.51%
2023-03-30 0 3.900 3.900 - - - 0 0 - 3.900 3.900 - - - 0 - 0.00%
2023-03-29 0 3.900 3.900 - - - 0 0 - 3.900 3.900 - - - 0 - 1.56%
2023-03-28 0 3.840 3.840 - - - 0 0 - 3.840 3.840 - - - 0 - 1.05%
2023-03-27 0 3.800 3.800 - - - 0 0 - 3.800 3.800 - - - 0 - 1.06%
2023-03-24 0 3.760 3.760 - 3.760 3.760 10,000 37,600 3.7600 3.760 3.760 - 3.760 3.760 10,000 3.7600 -2.59%
2023-03-23 0 3.860 3.860 - 3.760 3.760 10,000 37,600 3.7600 3.860 3.860 - 3.760 3.760 10,000 3.7600 0.00%
2023-03-22 0 3.860 3.750 - - - 0 0 - 3.860 3.750 - - - 0 - 0.00%
2023-03-21 0 3.860 3.750 - - - 0 0 - 3.860 3.750 - - - 0 - 0.00%
2023-03-20 0 3.860 3.750 - - - 0 0 - 3.860 3.750 - - - 0 - 0.00%
2023-03-17 0 3.860 3.860 - 3.760 3.760 10,000 37,600 3.7600 3.860 3.860 - 3.760 3.760 10,000 3.7600 0.26%
2023-03-16 0 3.850 3.750 - - - 0 0 - 3.850 3.750 - - - 0 - 0.00%
2023-03-15 0 3.850 3.750 - - - 0 0 - 3.850 3.750 - - - 0 - 0.00%
2023-03-14 0 3.850 3.850 - 3.710 3.710 10,000 37,100 3.7100 3.850 3.850 - 3.710 3.710 10,000 3.7100 -1.28%
2023-03-13 0 3.900 3.900 - - - 0 0 - 3.900 3.900 - - - 0 - 4.00%
2023-03-10 0 3.750 3.700 - 3.750 3.800 4,000 15,100 3.7750 3.750 3.700 - 3.750 3.800 4,000 3.7750 -3.85%
2023-03-09 0 3.900 3.800 - - - 0 0 - 3.900 3.800 - - - 0 - 0.00%
2023-03-08 0 3.900 3.800 3.900 - - 0 0 - 3.900 3.800 3.900 - - 0 - 0.00%
2023-03-07 0 3.900 3.800 4.000 - - 0 0 - 3.900 3.800 4.000 - - 0 - 0.00%
2023-03-06 0 3.900 3.800 4.000 - - 0 0 - 3.900 3.800 4.000 - - 0 - 0.00%
2023-03-03 0 3.900 3.800 - - - 0 0 - 3.900 3.800 - - - 0 - 0.00%
2023-03-02 0 3.900 3.800 - - - 0 0 - 3.900 3.800 - - - 0 - 0.00%
2023-03-01 0 3.900 3.820 - - - 0 0 - 3.900 3.820 - - - 0 - 0.00%
2023-02-28 0 3.900 3.800 - - - 0 0 - 3.900 3.800 - - - 0 - 0.00%
2023-02-27 0 3.900 3.850 4.580 3.900 4.100 24,000 97,700 4.0708 3.900 3.850 4.580 3.900 4.100 24,000 4.0708 -4.88%
2023-02-24 0 4.100 3.950 4.580 - - 0 0 - 4.100 3.950 4.580 - - 0 - 0.00%
2023-02-23 0 4.100 3.950 4.580 - - 0 0 - 4.100 3.950 4.580 - - 0 - 0.00%
2023-02-22 0 4.100 3.950 4.580 - - 0 0 - 4.100 3.950 4.580 - - 0 - 0.00%
2023-02-21 0 4.100 3.950 4.500 - - 0 0 - 4.100 3.950 4.500 - - 0 - 0.00%
2023-02-20 0 4.100 3.900 4.300 - - 0 0 - 4.100 3.900 4.300 - - 0 - 0.00%
2023-02-17 0 4.100 3.900 4.300 - - 0 0 - 4.100 3.900 4.300 - - 0 - 0.00%
2023-02-16 0 4.100 3.900 4.210 - - 0 0 - 4.100 3.900 4.210 - - 0 - 0.00%
2023-02-15 0 4.100 3.760 4.100 3.760 4.100 11,999 47,036 3.9200 4.100 3.760 4.100 3.760 4.100 11,999 3.9200 4.06%
2023-02-14 0 3.940 3.750 - - - 0 0 - 3.940 3.750 - - - 0 - 0.00%
2023-02-13 0 3.940 3.800 - - - 0 0 - 3.940 3.800 - - - 0 - 0.00%
2023-02-10 0 3.940 3.760 - - - 0 0 - 3.940 3.760 - - - 0 - 0.00%
2023-02-09 0 3.940 3.940 4.100 3.900 4.080 12,000 48,340 4.0283 3.940 3.940 4.100 3.900 4.080 12,000 4.0283 -3.90%
2023-02-08 0 4.100 3.950 4.100 - - 0 0 - 4.100 3.950 4.100 - - 0 - 0.00%
2023-02-07 0 4.100 3.910 4.100 4.100 4.100 2,000 8,200 4.1000 4.100 3.910 4.100 4.100 4.100 2,000 4.1000 2.50%
2023-02-06 0 4.000 3.910 - - - 0 0 - 4.000 3.910 - - - 0 - 0.00%
2023-02-03 0 4.000 3.910 4.200 - - 0 0 - 4.000 3.910 4.200 - - 0 - 0.00%
2023-02-02 0 4.000 3.900 - - - 0 0 - 4.000 3.900 - - - 0 - 0.00%
2023-02-01 0 4.000 3.950 - 4.000 4.010 10,000 40,080 4.0080 4.000 3.950 - 4.000 4.010 10,000 4.0080 -2.44%
2023-01-31 0 4.100 4.000 4.300 - - 0 0 - 4.100 4.000 4.300 - - 0 - 0.00%
2023-01-30 0 4.100 4.000 - - - 0 0 - 4.100 4.000 - - - 0 - 0.00%
2023-01-27 0 4.100 4.000 - - - 0 0 - 4.100 4.000 - - - 0 - 0.00%
2023-01-26 0 4.100 4.000 - 4.100 4.100 2,000 8,200 4.1000 4.100 4.000 - 4.100 4.100 2,000 4.1000 -4.65%
2023-01-20 0 4.300 4.300 - - - 0 0 - 4.300 4.300 - - - 0 - 7.50%
2023-01-19 0 4.000 3.950 - 4.000 4.250 16,000 64,600 4.0375 4.000 3.950 - 4.000 4.250 16,000 4.0375 -5.88%
2023-01-18 0 4.250 4.000 4.780 - - 0 0 - 4.250 4.000 4.780 - - 0 - 0.00%
2023-01-17 0 4.250 4.050 - 4.250 4.250 2,000 8,500 4.2500 4.250 4.050 - 4.250 4.250 2,000 4.2500 7.59%
2023-01-16 0 3.950 3.910 - - - 0 0 - 3.950 3.910 - - - 0 - 0.00%
2023-01-13 0 3.950 3.910 - - - 0 0 - 3.950 3.910 - - - 0 - 0.00%
2023-01-12 0 3.950 3.910 - - - 0 0 - 3.950 3.910 - - - 0 - 0.00%
2023-01-11 0 3.950 3.910 - 3.950 3.950 4,000 15,800 3.9500 3.950 3.910 - 3.950 3.950 4,000 3.9500 -0.25%
2023-01-10 0 3.960 3.910 - - - 0 0 - 3.960 3.910 - - - 0 - 0.00%
2023-01-09 0 3.960 3.950 - 3.960 3.960 24,000 95,040 3.9600 3.960 3.950 - 3.960 3.960 24,000 3.9600 -2.22%
2023-01-06 0 4.050 3.950 - - - 0 0 - 4.050 3.950 - - - 0 - 0.00%
2023-01-05 0 4.050 3.970 - - - 0 0 - 4.050 3.970 - - - 0 - 0.00%
2023-01-04 0 4.050 3.950 4.490 - - 0 0 - 4.050 3.950 4.490 - - 0 - 0.00%
2023-01-03 0 4.050 4.050 4.490 3.950 4.050 6,000 24,000 4.0000 4.050 4.050 4.490 3.950 4.050 6,000 4.0000 -2.41%
2022-12-30 0 4.150 4.000 4.150 - - 0 0 - 4.150 4.000 4.150 - - 0 - 0.00%
2022-12-29 0 4.150 4.000 4.490 - - 0 0 - 4.150 4.000 4.490 - - 0 - 0.00%
2022-12-28 0 4.150 4.150 4.490 4.000 4.200 14,000 58,100 4.1500 4.150 4.150 4.490 4.000 4.200 14,000 4.1500 -2.58%
2022-12-23 0 4.260 4.070 4.480 - - 0 0 - 4.260 4.070 4.480 - - 0 - 0.00%
2022-12-22 0 4.260 4.100 4.480 - - 0 0 - 4.260 4.100 4.480 - - 0 - 0.00%
2022-12-21 0 4.260 4.260 - 4.220 4.220 2,000 8,440 4.2200 4.260 4.260 - 4.220 4.220 2,000 4.2200 0.95%
2022-12-20 0 4.220 4.050 - - - 0 0 - 4.220 4.050 - - - 0 - 0.00%
2022-12-19 0 4.220 4.050 4.380 - - 0 0 - 4.220 4.050 4.380 - - 0 - 0.00%
2022-12-16 0 4.220 4.150 - 4.100 4.220 16,000 66,440 4.1525 4.220 4.150 - 4.100 4.220 16,000 4.1525 -3.65%
2022-12-15 0 4.380 4.380 4.500 4.380 4.380 10,000 43,800 4.3800 4.380 4.380 4.500 4.380 4.380 10,000 4.3800 0.00%
2022-12-14 0 4.380 4.150 4.380 - - 0 0 - 4.380 4.150 4.380 - - 0 - 0.00%
2022-12-13 0 4.380 4.000 4.380 4.380 4.380 2,000 8,760 4.3800 4.380 4.000 4.380 4.380 4.380 2,000 4.3800 3.06%
2022-12-12 0 4.250 4.000 4.280 - - 0 0 - 4.250 4.000 4.280 - - 0 - 0.00%
2022-12-09 0 4.250 4.100 4.250 4.250 4.250 2,000 8,500 4.2500 4.250 4.100 4.250 4.250 4.250 2,000 4.2500 5.99%
2022-12-08 0 4.010 3.910 4.200 - - 0 0 - 4.010 3.910 4.200 - - 0 - 0.00%
2022-12-07 0 4.010 3.900 4.200 - - 0 0 - 4.010 3.900 4.200 - - 0 - 0.00%
2022-12-06 0 4.010 4.010 4.300 4.000 4.020 16,000 64,080 4.0050 4.010 4.010 4.300 4.000 4.020 16,000 4.0050 -5.65%
2022-12-05 0 4.250 4.000 4.400 - - 0 0 - 4.250 4.000 4.400 - - 0 - 0.00%
2022-12-02 0 4.250 3.950 4.250 4.250 4.250 2,000 8,500 4.2500 4.250 3.950 4.250 4.250 4.250 2,000 4.2500 4.17%
2022-12-01 0 4.080 3.860 4.100 3.700 4.560 100,000 402,720 4.0272 4.080 3.860 4.100 3.700 4.560 100,000 4.0272 -11.30%
2022-11-30 0 4.600 4.560 - - - 0 0 - 4.600 4.560 - - - 0 - 0.00%
2022-11-29 0 4.600 4.560 - - - 500 2,260 4.5200 4.600 4.560 - - - 500 4.5200 0.00%
2022-11-28 0 4.600 4.560 - 4.600 4.600 2,000 9,200 4.6000 4.600 4.560 - 4.600 4.600 2,000 4.6000 -3.97%
2022-11-25 0 4.790 4.560 5.000 4.790 4.790 4,000 19,160 4.7900 4.790 4.560 5.000 4.790 4.790 4,000 4.7900 1.91%
2022-11-24 0 4.700 4.550 4.790 - - 0 0 - 4.700 4.550 4.790 - - 0 - 0.00%
2022-11-23 0 4.700 4.550 4.790 - - 0 0 - 4.700 4.550 4.790 - - 0 - 0.00%
2022-11-22 0 4.700 4.550 4.790 - - 0 0 - 4.700 4.550 4.790 - - 0 - 0.00%
2022-11-21 0 4.700 4.500 4.790 4.550 4.700 6,000 27,800 4.6333 4.700 4.500 4.790 4.550 4.700 6,000 4.6333 1.08%
2022-11-18 0 4.650 4.550 4.790 - - 0 0 - 4.650 4.550 4.790 - - 0 - 0.00%
2022-11-17 0 4.650 4.550 4.790 - - 0 0 - 4.650 4.550 4.790 - - 0 - 0.00%
2022-11-16 0 4.650 4.550 4.790 - - 0 0 - 4.650 4.550 4.790 - - 0 - 0.00%
2022-11-15 0 4.650 4.550 4.790 - - 0 0 - 4.650 4.550 4.790 - - 0 - 0.00%
2022-11-14 0 4.650 4.550 4.790 - - 0 0 - 4.650 4.550 4.790 - - 0 - 0.00%
2022-11-11 0 4.650 4.550 4.790 - - 1,000 4,500 4.5000 4.650 4.550 4.790 - - 1,000 4.5000 0.00%
2022-11-10 0 4.650 4.550 4.750 - - 0 0 - 4.650 4.550 4.750 - - 0 - 0.00%
2022-11-09 0 4.650 4.500 4.790 - - 0 0 - 4.650 4.500 4.790 - - 0 - 0.00%
2022-11-08 0 4.650 4.600 4.880 4.650 4.700 8,000 37,500 4.6875 4.650 4.600 4.880 4.650 4.700 8,000 4.6875 -5.10%
2022-11-07 0 4.900 4.700 4.980 - - 0 0 - 4.900 4.700 4.980 - - 0 - 0.00%
2022-11-04 0 4.900 4.700 4.900 - - 0 0 - 4.900 4.700 4.900 - - 0 - 0.00%
2022-11-03 0 4.900 4.700 4.900 - - 0 0 - 4.900 4.700 4.900 - - 0 - 0.00%
2022-11-02 0 4.900 4.750 4.900 4.900 4.900 10,000 49,000 4.9000 4.900 4.750 4.900 4.900 4.900 10,000 4.9000 -1.61%
2022-11-01 0 4.980 4.750 4.980 - - 0 0 - 4.980 4.750 4.980 - - 0 - 0.00%
2022-10-31 0 4.980 4.700 4.990 4.980 4.980 10,000 49,800 4.9800 4.980 4.700 4.990 4.980 4.980 10,000 4.9800 1.63%
2022-10-28 0 4.900 4.700 5.190 - - 0 0 - 4.900 4.700 5.190 - - 0 - 0.00%
2022-10-27 0 4.900 4.700 5.000 - - 0 0 - 4.900 4.700 5.000 - - 0 - 0.00%
2022-10-26 0 4.900 4.700 4.900 - - 0 0 - 4.900 4.700 4.900 - - 0 - 0.00%
2022-10-25 0 4.900 4.700 4.900 - - 0 0 - 4.900 4.700 4.900 - - 0 - 0.00%
2022-10-24 0 4.900 4.700 5.190 - - 0 0 - 4.900 4.700 5.190 - - 0 - 0.00%
2022-10-21 0 4.900 4.650 5.190 - - 0 0 - 4.900 4.650 5.190 - - 0 - 0.00%
2022-10-20 0 4.900 4.650 5.190 - - 0 0 - 4.900 4.650 5.190 - - 0 - 0.00%
2022-10-19 0 4.900 4.650 4.900 - - 0 0 - 4.900 4.650 4.900 - - 0 - 0.00%
2022-10-18 0 4.900 4.700 5.190 - - 0 0 - 4.900 4.700 5.190 - - 0 - 0.00%
2022-10-17 0 4.900 4.550 5.190 4.900 4.900 6,500 31,650 4.8692 4.900 4.550 5.190 4.900 4.900 6,500 4.8692 3.16%
2022-10-14 0 4.750 4.550 5.190 - - 0 0 - 4.750 4.550 5.190 - - 0 - 0.00%
2022-10-13 0 4.750 4.550 5.190 - - 0 0 - 4.750 4.550 5.190 - - 0 - 0.00%
2022-10-12 0 4.750 4.700 5.190 4.750 5.200 14,000 69,420 4.9586 4.750 4.700 5.190 4.750 5.200 14,000 4.9586 -5.00%
2022-10-11 0 5.000 4.760 5.000 5.000 5.000 2,000 10,000 5.0000 5.000 4.760 5.000 5.000 5.000 2,000 5.0000 0.40%
2022-10-10 0 4.980 4.760 - - - 0 0 - 4.980 4.760 - - - 0 - 0.00%
2022-10-07 0 4.980 4.760 5.280 - - 0 0 - 4.980 4.760 5.280 - - 0 - 0.00%
2022-10-06 0 4.980 4.760 5.280 - - 0 0 - 4.980 4.760 5.280 - - 0 - 0.00%
2022-10-05 0 4.980 4.750 4.980 - - 0 0 - 4.980 4.750 4.980 - - 0 - 0.00%
2022-10-03 0 4.980 4.750 5.200 - - 0 0 - 4.980 4.750 5.200 - - 0 - 0.00%
2022-09-30 0 4.980 4.750 5.180 4.980 4.980 2,000 9,960 4.9800 4.980 4.750 5.180 4.980 4.980 2,000 4.9800 0.00%
2022-09-29 0 4.980 4.700 4.980 4.990 4.990 4,000 19,960 4.9900 4.980 4.700 4.980 4.990 4.990 4,000 4.9900 2.68%
2022-09-28 0 4.850 4.660 5.380 - - 0 0 - 4.850 4.660 5.380 - - 0 - 0.00%
2022-09-27 0 4.850 4.650 5.380 - - 0 0 - 4.850 4.650 5.380 - - 0 - 0.00%
2022-09-26 0 4.850 4.800 5.200 4.850 4.950 6,000 29,400 4.9000 4.850 4.800 5.200 4.850 4.950 6,000 4.9000 -7.62%
2022-09-23 0 5.250 4.610 5.250 4.600 5.250 10,000 49,340 4.9340 5.250 4.610 5.250 4.600 5.250 10,000 4.9340 11.46%
2022-09-22 0 4.710 4.600 5.240 - - 0 0 - 4.710 4.600 5.240 - - 0 - 0.00%
2022-09-21 0 4.710 4.700 5.370 4.710 5.150 8,500 41,105 4.8359 4.710 4.700 5.370 4.710 5.150 8,500 4.8359 -5.80%
2022-09-20 0 5.000 4.750 5.180 - - 0 0 - 5.000 4.750 5.180 - - 0 - 0.00%
2022-09-19 0 5.000 4.750 5.200 - - 0 0 - 5.000 4.750 5.200 - - 0 - 0.00%
2022-09-16 0 5.000 4.750 5.100 - - 0 0 - 5.000 4.750 5.100 - - 0 - 0.00%
2022-09-15 0 5.000 4.700 5.180 5.000 5.000 32,000 160,000 5.0000 5.000 4.700 5.180 5.000 5.000 32,000 5.0000 1.01%
2022-09-14 0 4.950 4.700 5.000 - - 0 0 - 4.950 4.700 5.000 - - 0 - 0.00%
2022-09-13 0 4.950 4.550 5.000 4.950 4.950 2,000 9,900 4.9500 4.950 4.550 5.000 4.950 4.950 2,000 4.9500 4.21%
2022-09-09 0 4.750 4.700 5.250 4.750 5.250 6,000 29,600 4.9333 4.750 4.700 5.250 4.750 5.250 6,000 4.9333 -6.86%
2022-09-08 0 5.100 4.850 5.100 - - 0 0 - 5.100 4.850 5.100 - - 0 - -0.97%
2022-09-07 0 5.150 4.850 5.200 - - 0 0 - 5.150 4.850 5.200 - - 0 - 0.00%
2022-09-06 0 5.150 4.750 5.150 5.200 5.200 2,000 10,400 5.2000 5.150 4.750 5.150 5.200 5.200 2,000 5.2000 4.04%
2022-09-05 0 4.950 4.650 - 4.950 4.950 2,000 9,900 4.9500 4.950 4.650 - 4.950 4.950 2,000 4.9500 4.43%
2022-09-02 0 4.740 4.550 4.950 - - 0 0 - 4.740 4.550 4.950 - - 0 - 0.00%
2022-09-01 0 4.740 4.550 4.950 - - 0 0 - 4.740 4.550 4.950 - - 0 - 0.00%
2022-08-31 0 4.740 4.550 4.950 - - 0 0 - 4.740 4.550 4.950 - - 0 - 0.00%
2022-08-30 0 4.740 4.550 4.950 - - 0 0 - 4.740 4.550 4.950 - - 0 - 0.00%
2022-08-29 0 4.740 4.730 4.950 4.740 4.930 5,000 24,030 4.8060 4.740 4.730 4.950 4.740 4.930 5,000 4.8060 0.85%
2022-08-26 0 4.700 4.500 4.930 - - 0 0 - 4.700 4.500 4.930 - - 0 - 0.00%
2022-08-25 0 4.700 4.500 4.930 - - 0 0 - 4.700 4.500 4.930 - - 0 - 0.00%
2022-08-24 0 4.700 4.500 5.000 - - 0 0 - 4.700 4.500 5.000 - - 0 - 0.00%
2022-08-23 0 4.700 4.500 5.000 - - 0 0 - 4.700 4.500 5.000 - - 0 - 0.00%
2022-08-22 0 4.700 4.500 5.000 - - 0 0 - 4.700 4.500 5.000 - - 0 - 0.00%
2022-08-19 0 4.700 4.500 5.000 4.700 4.700 10,000 47,000 4.7000 4.700 4.500 5.000 4.700 4.700 10,000 4.7000 0.00%
2022-08-18 0 4.700 4.500 5.000 - - 0 0 - 4.700 4.500 5.000 - - 0 - 0.00%
2022-08-17 0 4.700 4.500 5.000 - - 0 0 - 4.700 4.500 5.000 - - 0 - 0.00%
2022-08-16 0 4.700 4.500 5.000 - - 0 0 - 4.700 4.500 5.000 - - 0 - 0.00%
2022-08-15 0 4.700 4.600 4.700 - - 2,000 9,300 4.6500 4.700 4.600 4.700 - - 2,000 4.6500 -1.26%
2022-08-12 0 4.760 4.650 4.990 - - 500 2,305 4.6100 4.760 4.650 4.990 - - 500 4.6100 0.00%
2022-08-11 0 4.760 4.650 4.990 - - 0 0 - 4.760 4.650 4.990 - - 0 - 0.00%
2022-08-10 0 4.760 4.650 - - - 0 0 - 4.760 4.650 - - - 0 - 0.00%
2022-08-09 0 4.760 4.650 - - - 0 0 - 4.760 4.650 - - - 0 - 0.00%
2022-08-08 0 4.760 4.650 4.990 - - 0 0 - 4.760 4.650 4.990 - - 0 - 0.00%
2022-08-05 0 4.760 4.650 4.990 - - 0 0 - 4.760 4.650 4.990 - - 0 - 0.00%
2022-08-04 0 4.760 4.650 4.990 - - 0 0 - 4.760 4.650 4.990 - - 0 - 0.00%
2022-08-03 0 4.760 4.650 - - - 0 0 - 4.760 4.650 - - - 0 - 0.00%
2022-08-02 0 4.760 4.710 4.990 - - 0 0 - 4.760 4.710 4.990 - - 0 - 0.00%
2022-08-01 0 4.760 4.710 4.990 - - 0 0 - 4.760 4.710 4.990 - - 0 - 0.00%
2022-07-29 0 4.760 4.710 - - - 0 0 - 4.760 4.710 - - - 0 - 0.00%
2022-07-28 0 4.760 4.750 4.990 4.760 4.800 6,000 28,720 4.7867 4.760 4.750 4.990 4.760 4.800 6,000 4.7867 -4.80%
2022-07-27 0 5.000 4.950 5.200 5.000 5.200 6,000 30,440 5.0733 5.000 4.950 5.200 5.000 5.200 6,000 5.0733 -3.85%
2022-07-26 0 5.200 5.020 5.200 - - 1,000 5,130 5.1300 5.200 5.020 5.200 - - 1,000 5.1300 0.00%
2022-07-25 0 5.200 5.000 5.300 - - 0 0 - 5.200 5.000 5.300 - - 0 - 0.00%
2022-07-22 0 5.200 4.710 5.200 5.100 5.200 22,000 113,040 5.1382 5.200 4.710 5.200 5.100 5.200 22,000 5.1382 6.12%
2022-07-21 0 4.900 4.710 5.050 - - 0 0 - 4.900 4.710 5.050 - - 0 - 0.00%
2022-07-20 0 4.900 4.710 5.100 - - 0 0 - 4.900 4.710 5.100 - - 0 - 0.00%
2022-07-19 0 4.900 4.710 5.200 - - 0 0 - 4.900 4.710 5.200 - - 0 - 0.00%
2022-07-18 0 4.900 4.560 5.020 4.900 4.900 2,000 9,800 4.9000 4.900 4.560 5.020 4.900 4.900 2,000 4.9000 4.26%
2022-07-15 0 4.700 4.500 - - - 0 0 - 4.700 4.500 - - - 0 - 0.00%
2022-07-14 0 4.700 4.500 - - - 18,000 81,180 4.5100 4.700 4.500 - - - 18,000 4.5100 0.00%
2022-07-13 0 4.700 4.650 4.980 4.700 4.750 6,000 28,500 4.7500 4.700 4.650 4.980 4.700 4.750 6,000 4.7500 -6.19%
2022-07-12 0 5.010 4.800 5.010 - - 0 0 - 5.010 4.800 5.010 - - 0 - 0.00%
2022-07-11 0 5.010 4.800 5.150 - - 0 0 - 5.010 4.800 5.150 - - 0 - 0.00%
2022-07-08 0 5.010 4.800 5.010 - - 0 0 - 5.010 4.800 5.010 - - 0 - 0.00%
2022-07-07 0 5.010 4.800 5.100 - - 0 0 - 5.010 4.800 5.100 - - 0 - 0.00%
2022-07-06 0 5.010 4.600 5.200 4.650 5.010 15,500 75,315 4.8590 5.010 4.600 5.200 4.650 5.010 15,500 4.8590 3.51%
2022-07-05 0 4.840 4.650 5.040 - - 0 0 - 4.840 4.650 5.040 - - 0 - 0.00%
2022-07-04 0 4.840 4.650 - - - 0 0 - 4.840 4.650 - - - 0 - 0.00%
2022-06-30 0 4.840 4.650 5.090 - - 0 0 - 4.840 4.650 5.090 - - 0 - 0.00%
2022-06-29 0 4.840 4.650 4.840 - - 0 0 - 4.840 4.650 4.840 - - 0 - -0.21%
2022-06-28 0 4.850 4.650 - - - 0 0 - 4.850 4.650 - - - 0 - 0.00%
2022-06-27 0 4.850 4.650 - - - 0 0 - 4.850 4.650 - - - 0 - 0.00%
2022-06-24 0 4.850 4.650 5.000 - - 0 0 - 4.850 4.650 5.000 - - 0 - 0.00%
2022-06-23 0 4.850 4.700 5.060 - - 0 0 - 4.850 4.700 5.060 - - 0 - 0.00%
2022-06-22 0 4.850 4.800 4.990 4.850 4.850 2,000 9,700 4.8500 4.850 4.800 4.990 4.850 4.850 2,000 4.8500 -2.81%
2022-06-21 0 4.990 4.850 5.000 - - 0 0 - 4.990 4.850 5.000 - - 0 - 0.00%
2022-06-20 0 4.990 4.800 5.000 - - 0 0 - 4.990 4.800 5.000 - - 0 - 0.00%
2022-06-17 0 4.990 4.500 4.990 4.990 4.990 10,000 49,900 4.9900 4.990 4.500 4.990 4.990 4.990 10,000 4.9900 8.48%
2022-06-16 0 4.600 4.500 - - - 0 0 - 4.600 4.500 - - - 0 - 0.00%
2022-06-15 0 4.600 4.500 4.800 - - 0 0 - 4.600 4.500 4.800 - - 0 - 0.00%
2022-06-14 0 4.600 4.550 4.790 4.600 4.650 12,000 55,320 4.6100 4.600 4.550 4.790 4.600 4.650 12,000 4.6100 -3.97%
2022-06-13 0 4.790 4.650 - - - 0 0 - 4.790 4.650 - - - 0 - 0.00%
2022-06-10 0 4.790 4.650 - - - 0 0 - 4.790 4.650 - - - 0 - 0.00%
2022-06-09 0 4.790 4.650 - - - 0 0 - 4.790 4.650 - - - 0 - 0.00%
2022-06-08 0 4.790 4.650 4.790 - - 0 0 - 4.790 4.650 4.790 - - 0 - -0.21%
2022-06-07 0 4.800 4.650 - - - 0 0 - 4.800 4.650 - - - 0 - 0.00%
2022-06-06 0 4.800 4.650 - - - 0 0 - 4.800 4.650 - - - 0 - 0.00%
2022-06-02 0 4.800 4.650 - - - 0 0 - 4.800 4.650 - - - 0 - 0.00%
2022-06-01 0 4.800 4.800 4.950 4.750 4.800 6,000 28,700 4.7833 4.800 4.800 4.950 4.750 4.800 6,000 4.7833 -4.00%
2022-05-31 0 5.000 4.750 - 5.000 5.000 10,000 50,000 5.0000 5.000 4.750 - 5.000 5.000 10,000 5.0000 5.04%
2022-05-30 0 4.760 4.650 - - - 0 0 - 4.760 4.650 - - - 0 - 0.00%
2022-05-27 0 4.760 4.750 5.180 4.750 5.180 10,000 48,460 4.8460 4.760 4.750 5.180 4.750 5.180 10,000 4.8460 -4.80%
2022-05-26 0 5.000 4.800 - 5.000 5.000 4,000 20,000 5.0000 5.000 4.800 - 5.000 5.000 4,000 5.0000 0.00%
2022-05-25 0 5.000 4.900 5.000 - - 0 0 - 5.000 4.900 5.000 - - 0 - 0.00%
2022-05-24 0 5.000 4.800 - 5.000 5.000 22,000 110,000 5.0000 5.000 4.800 - 5.000 5.000 22,000 5.0000 0.00%
2022-05-23 0 5.000 4.800 - - - 0 0 - 5.000 4.800 - - - 0 - 0.00%
2022-05-20 0 5.000 4.800 5.230 - - 0 0 - 5.000 4.800 5.230 - - 0 - 0.00%
2022-05-19 0 5.000 4.800 - - - 0 0 - 5.000 4.800 - - - 0 - 0.00%
2022-05-18 0 5.000 4.900 - - - 0 0 - 5.000 4.900 - - - 0 - 0.00%
2022-05-17 0 5.000 4.900 5.180 - - 0 0 - 5.000 4.900 5.180 - - 0 - 0.00%
2022-05-16 0 5.000 4.800 5.200 - - 0 0 - 5.000 4.800 5.200 - - 0 - 0.00%
2022-05-13 0 5.000 4.800 - - - 0 0 - 5.000 4.800 - - - 0 - 0.00%
2022-05-12 0 5.000 4.800 - - - 0 0 - 5.000 4.800 - - - 0 - 0.00%
2022-05-11 0 5.000 4.800 - - - 0 0 - 5.000 4.800 - - - 0 - 0.00%
2022-05-10 0 5.000 4.800 5.200 - - 0 0 - 5.000 4.800 5.200 - - 0 - 0.00%
2022-05-06 0 5.000 4.800 - - - 0 0 - 5.000 4.800 - - - 0 - 0.00%
2022-05-05 0 5.000 4.800 5.200 - - 0 0 - 5.000 4.800 5.200 - - 0 - 0.00%
2022-05-04 0 5.000 4.750 5.200 5.000 5.000 2,000 10,000 5.0000 5.000 4.750 5.200 5.000 5.000 2,000 5.0000 3.09%
2022-05-03 0 4.850 4.700 - 4.840 4.850 4,000 19,380 4.8450 4.850 4.700 - 4.840 4.850 4,000 4.8450 1.04%
2022-04-29 0 4.800 4.700 4.840 - - 0 0 - 4.800 4.700 4.840 - - 0 - 0.00%
2022-04-28 0 4.800 4.700 4.850 - - 0 0 - 4.800 4.700 4.850 - - 0 - 0.00%
2022-04-27 0 4.800 4.670 4.840 4.660 4.800 12,000 56,920 4.7433 4.800 4.670 4.840 4.660 4.800 12,000 4.7433 -2.04%
2022-04-26 0 4.900 4.800 4.900 4.900 4.900 2,000 9,800 4.9000 4.900 4.800 4.900 4.900 4.900 2,000 4.9000 0.00%
2022-04-25 0 4.900 4.800 4.900 4.900 4.900 2,000 9,800 4.9000 4.900 4.800 4.900 4.900 4.900 2,000 4.9000 0.00%
2022-04-22 0 4.900 4.850 4.900 4.900 4.900 6,000 29,400 4.9000 4.900 4.850 4.900 4.900 4.900 6,000 4.9000 0.00%
2022-04-21 0 4.900 4.850 4.900 4.900 4.900 4,000 19,600 4.9000 4.900 4.850 4.900 4.900 4.900 4,000 4.9000 -0.61%
2022-04-20 0 4.930 4.850 5.100 - - 0 0 - 4.930 4.850 5.100 - - 0 - 0.00%
2022-04-19 0 4.930 4.850 5.100 - - 0 0 - 4.930 4.850 5.100 - - 0 - 0.00%
2022-04-14 0 4.930 4.830 5.100 - - 0 0 - 4.930 4.830 5.100 - - 0 - 0.00%
2022-04-13 0 4.930 4.830 5.100 - - 0 0 - 4.930 4.830 5.100 - - 0 - 0.00%
2022-04-12 0 4.930 4.750 5.100 4.920 4.930 4,000 19,700 4.9250 4.930 4.750 5.100 4.920 4.930 4,000 4.9250 1.65%
2022-04-11 0 4.850 4.750 4.880 - - 0 0 - 4.850 4.750 4.880 - - 0 - 0.00%
2022-04-08 0 4.850 4.800 5.000 4.850 4.990 6,000 29,480 4.9133 4.850 4.800 5.000 4.850 4.990 6,000 4.9133 -3.19%
2022-04-07 0 5.010 4.950 5.120 - - 0 0 - 5.010 4.950 5.120 - - 0 - 0.00%
2022-04-06 0 5.010 5.000 5.080 5.010 5.180 10,000 50,500 5.0500 5.010 5.000 5.080 5.010 5.180 10,000 5.0500 -1.76%
2022-04-04 0 5.100 5.060 5.290 5.100 5.250 24,000 124,300 5.1792 5.100 5.060 5.290 5.100 5.250 24,000 5.1792 -3.59%
2022-04-01 0 5.290 5.100 5.290 5.150 5.480 8,000 42,240 5.2800 5.290 5.100 5.290 5.150 5.480 8,000 5.2800 -0.19%
2022-03-31 0 5.300 5.150 5.300 - - 0 0 - 5.300 5.150 5.300 - - 0 - 0.00%
2022-03-30 0 5.300 5.150 5.300 - - 0 0 - 5.300 5.150 5.300 - - 0 - -0.93%
2022-03-29 0 5.350 5.100 5.350 5.150 5.350 10,000 52,520 5.2520 5.350 5.100 5.350 5.150 5.350 10,000 5.2520 0.19%
2022-03-28 0 5.340 4.950 5.350 5.000 5.350 8,000 41,480 5.1850 5.340 4.950 5.350 5.000 5.350 8,000 5.1850 3.69%
2022-03-25 0 5.150 5.150 5.200 5.100 5.450 8,000 42,000 5.2500 5.150 5.150 5.200 5.100 5.450 8,000 5.2500 5.10%
2022-03-24 0 4.900 4.800 4.900 4.850 5.000 22,000 108,180 4.9173 4.900 4.800 4.900 4.850 5.000 22,000 4.9173 -2.00%
2022-03-23 0 5.000 5.000 5.300 5.000 5.300 6,000 30,700 5.1167 5.000 5.000 5.300 5.000 5.300 6,000 5.1167 -2.91%
2022-03-22 0 5.150 4.850 5.150 5.150 5.150 4,000 20,600 5.1500 5.150 4.850 5.150 5.150 5.150 4,000 5.1500 4.04%
2022-03-21 0 4.950 4.900 5.250 4.950 5.200 10,000 50,800 5.0800 4.950 4.900 5.250 4.950 5.200 10,000 5.0800 -6.60%
2022-03-18 0 5.300 5.050 5.300 5.100 5.300 4,000 20,800 5.2000 5.300 5.050 5.300 5.100 5.300 4,000 5.2000 6.00%
2022-03-17 0 5.000 5.000 - - - 0 0 - 5.000 5.000 - - - 0 - 1.63%
2022-03-16 0 4.920 4.850 - 4.900 4.920 8,000 39,320 4.9150 4.920 4.850 - 4.900 4.920 8,000 4.9150 -0.81%
2022-03-15 0 4.960 4.900 5.200 4.960 4.960 4,000 19,840 4.9600 4.960 4.900 5.200 4.960 4.960 4,000 4.9600 0.20%
2022-03-14 0 4.950 4.950 5.150 - - 0 0 - 4.950 4.950 5.150 - - 0 - 0.81%
2022-03-11 0 4.910 4.850 - - - 0 0 - 4.910 4.850 - - - 0 - 0.00%
2022-03-10 0 4.910 4.850 5.150 - - 0 0 - 4.910 4.850 5.150 - - 0 - 0.20%
2022-03-09 0 4.900 4.850 4.950 4.900 5.150 12,000 60,300 5.0250 4.900 4.850 4.950 4.900 5.150 12,000 5.0250 -6.67%
2022-03-08 0 5.250 5.200 5.500 5.250 5.400 6,000 31,900 5.3167 5.250 5.200 5.500 5.250 5.400 6,000 5.3167 -6.25%
2022-03-07 0 5.600 5.050 5.670 5.110 5.600 10,000 52,660 5.2660 5.600 5.050 5.670 5.110 5.600 10,000 5.2660 8.53%
2022-03-04 0 5.160 5.160 5.280 5.160 5.390 10,000 52,200 5.2200 5.160 5.160 5.280 5.160 5.390 10,000 5.2200 -1.53%
2022-03-03 0 5.240 5.160 5.310 5.240 5.430 6,000 31,940 5.3233 5.240 5.160 5.310 5.240 5.430 6,000 5.3233 -1.32%
2022-03-02 0 5.310 5.250 5.490 5.260 5.540 8,000 42,840 5.3550 5.310 5.250 5.490 5.260 5.540 8,000 5.3550 -3.28%
2022-03-01 0 5.490 5.050 5.500 5.110 5.490 10,000 53,760 5.3760 5.490 5.050 5.500 5.110 5.490 10,000 5.3760 6.40%
2022-02-28 0 5.160 5.050 5.390 - - 0 0 - 5.160 5.050 5.390 - - 0 - 0.00%
2022-02-25 0 5.160 5.150 5.390 5.160 5.450 10,000 53,400 5.3400 5.160 5.150 5.390 5.160 5.450 10,000 5.3400 -1.90%
2022-02-24 0 5.260 5.250 5.490 5.260 5.450 6,000 32,020 5.3367 5.260 5.250 5.490 5.260 5.450 6,000 5.3367 -2.59%
2022-02-23 0 5.400 5.260 5.680 5.260 5.400 10,000 53,420 5.3420 5.400 5.260 5.680 5.260 5.400 10,000 5.3420 1.69%
2022-02-22 0 5.310 5.250 5.570 - - 0 0 - 5.310 5.250 5.570 - - 0 - 0.00%
2022-02-21 0 5.310 5.300 5.310 5.310 5.500 6,000 32,320 5.3867 5.310 5.300 5.310 5.310 5.500 6,000 5.3867 -2.39%
2022-02-18 0 5.440 5.290 5.450 5.310 5.700 28,000 154,880 5.5314 5.440 5.290 5.450 5.310 5.700 28,000 5.5314 4.62%
2022-02-17 0 5.200 5.150 5.390 5.200 5.390 6,000 31,580 5.2633 5.200 5.150 5.390 5.200 5.390 6,000 5.2633 0.00%
2022-02-16 0 5.200 5.150 5.440 5.200 5.490 6,000 31,780 5.2967 5.200 5.150 5.440 5.200 5.490 6,000 5.2967 -1.89%
2022-02-15 0 5.300 5.250 5.300 5.300 5.600 19,000 101,740 5.3547 5.300 5.250 5.300 5.300 5.600 19,000 5.3547 -3.64%
2022-02-14 0 5.500 5.300 5.600 5.350 5.500 8,000 43,500 5.4375 5.500 5.300 5.600 5.350 5.500 8,000 5.4375 0.92%
2022-02-11 0 5.450 5.300 5.450 5.350 5.600 12,000 65,300 5.4417 5.450 5.300 5.450 5.350 5.600 12,000 5.4417 -0.91%
2022-02-10 0 5.500 5.460 5.500 5.500 5.980 10,000 56,520 5.6520 5.500 5.460 5.500 5.500 5.980 10,000 5.6520 -1.79%
2022-02-09 0 5.600 5.500 5.600 5.550 6.000 18,000 102,380 5.6878 5.600 5.500 5.600 5.550 6.000 18,000 5.6878 -4.27%
2022-02-08 0 5.850 5.600 5.850 5.400 6.000 54,000 315,500 5.8426 5.850 5.600 5.850 5.400 6.000 54,000 5.8426 6.36%
2022-02-07 0 5.500 5.450 5.800 5.500 5.800 6,000 33,700 5.6167 5.500 5.450 5.800 5.500 5.800 6,000 5.6167 -1.79%
2022-02-04 0 5.600 5.400 5.850 5.450 5.900 18,000 101,600 5.6444 5.600 5.400 5.850 5.450 5.900 18,000 5.6444 -3.45%
2022-01-31 0 5.800 5.600 5.800 5.380 5.800 16,000 90,120 5.6325 5.800 5.600 5.800 5.380 5.800 16,000 5.6325 11.97%
2022-01-28 0 5.180 4.950 5.190 5.000 5.200 12,000 61,460 5.1217 5.180 4.950 5.190 5.000 5.200 12,000 5.1217 1.77%
2022-01-27 0 5.090 5.000 5.090 5.000 5.090 8,000 40,280 5.0350 5.090 5.000 5.090 5.000 5.090 8,000 5.0350 0.79%
2022-01-26 0 5.050 5.050 5.300 - - 0 0 - 5.050 5.050 5.300 - - 0 - 1.00%
2022-01-25 0 5.000 4.950 5.250 5.000 5.000 2,000 10,000 5.0000 5.000 4.950 5.250 5.000 5.000 2,000 5.0000 1.01%
2022-01-24 0 4.950 4.900 5.000 4.950 5.100 8,000 40,200 5.0250 4.950 4.900 5.000 4.950 5.100 8,000 5.0250 -3.88%
2022-01-21 0 5.150 5.100 5.390 5.000 5.150 40,000 202,900 5.0725 5.150 5.100 5.390 5.000 5.150 40,000 5.0725 -0.96%
2022-01-20 0 5.200 5.150 5.200 5.200 5.250 6,000 31,600 5.2667 5.200 5.150 5.200 5.200 5.250 6,000 5.2667 0.00%
2022-01-19 0 5.200 5.200 5.240 5.200 5.250 6,000 31,300 5.2167 5.200 5.200 5.240 5.200 5.250 6,000 5.2167 0.00%
2022-01-18 0 5.200 5.200 5.370 5.200 5.390 6,000 31,580 5.2633 5.200 5.200 5.370 5.200 5.390 6,000 5.2633 0.00%
2022-01-17 0 5.200 4.900 5.260 5.200 5.200 2,000 10,400 5.2000 5.200 4.900 5.260 5.200 5.200 2,000 5.2000 8.33%
2022-01-14 0 4.800 4.800 5.010 4.800 5.200 22,000 110,000 5.0000 4.800 4.800 5.010 4.800 5.200 22,000 5.0000 -8.57%
2022-01-13 0 5.250 5.200 5.410 5.250 5.350 800,000 4,240,000 5.3000 5.250 5.200 5.410 5.250 5.350 800,000 5.3000 -0.94%
2022-01-12 0 5.300 5.300 5.590 5.300 5.700 218,000 1,177,720 5.4024 5.300 5.300 5.590 5.300 5.700 218,000 5.4024 -3.64%
2022-01-11 0 5.500 5.500 5.660 5.500 6.000 1,730,000 9,706,260 5.6106 5.500 5.500 5.660 5.500 6.000 1,730,000 5.6106 -6.46%
2022-01-10 0 5.880 5.700 5.880 5.700 5.880 380,000 2,178,320 5.7324 5.880 5.700 5.880 5.700 5.880 380,000 5.7324 3.34%
2022-01-07 0 5.690 5.540 5.690 5.550 5.890 18,000 101,040 5.6133 5.690 5.540 5.690 5.550 5.890 18,000 5.6133 0.00%
2022-01-06 0 5.690 5.500 5.870 5.510 5.850 20,000 113,500 5.6750 5.690 5.500 5.870 5.510 5.850 20,000 5.6750 -0.18%
2022-01-05 0 5.700 5.600 5.690 5.510 5.980 48,000 270,940 5.6446 5.700 5.600 5.690 5.510 5.980 48,000 5.6446 -2.40%
2022-01-04 0 5.840 5.500 5.840 5.360 5.900 21,000 120,370 5.7319 5.840 5.500 5.840 5.360 5.900 21,000 5.7319 1.57%
2022-01-03 0 5.750 5.550 5.750 5.400 5.750 42,000 234,020 5.5719 5.750 5.550 5.750 5.400 5.750 42,000 5.5719 6.48%
2021-12-31 0 5.400 5.400 5.600 5.300 5.800 14,000 78,100 5.5786 5.400 5.400 5.600 5.300 5.800 14,000 5.5786 -0.92%
2021-12-30 0 5.450 5.450 5.500 5.300 5.540 20,000 108,100 5.4050 5.450 5.450 5.500 5.300 5.540 20,000 5.4050 -0.91%
2021-12-29 0 5.500 5.500 6.000 5.200 6.000 42,000 234,790 5.5902 5.500 5.500 6.000 5.200 6.000 42,000 5.5902 3.77%
2021-12-28 0 5.300 5.100 5.500 3.680 5.700 12,000 60,360 5.0300 5.300 5.100 5.500 3.680 5.700 12,000 5.0300 -10.02%
2021-12-24 0 5.890 5.700 5.960 5.750 6.090 66,000 382,020 5.7882 5.890 5.700 5.960 5.750 6.090 66,000 5.7882 3.88%
2021-12-23 0 5.670 5.480 5.670 5.270 7.000 400,000 2,140,700 5.3518 5.670 5.480 5.670 5.270 7.000 400,000 5.3518 7.59%
2021-12-22 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 5.270 - - - - 0 - 0.00%
2021-03-31 0 5.270 4.500 5.270 4.790 5.280 86,000 439,580 5.1114 5.270 4.500 5.270 4.790 5.280 86,000 5.1114 12.13%
2021-03-30 0 4.700 4.700 5.000 4.700 4.900 25,000 118,050 4.7220 4.700 4.700 5.000 4.700 4.900 25,000 4.7220 -4.08%
2021-03-29 0 4.900 4.700 5.300 4.900 4.910 12,000 58,820 4.9017 4.900 4.700 5.300 4.900 4.910 12,000 4.9017 -3.92%
2021-03-26 0 5.100 4.890 5.300 5.090 5.510 64,000 337,380 5.2716 5.100 4.890 5.300 5.090 5.510 64,000 5.2716 6.03%
2021-03-25 0 4.810 4.600 5.000 4.580 5.190 28,000 136,860 4.8879 4.810 4.600 5.000 4.580 5.190 28,000 4.8879 0.84%
2021-03-24 0 4.770 4.640 5.360 4.770 4.770 10,000 47,700 4.7700 4.770 4.640 5.360 4.770 4.770 10,000 4.7700 -1.45%
2021-03-23 0 4.840 4.690 4.890 - - 0 0 - 4.840 4.690 4.890 - - 0 - -1.02%
2021-03-22 0 4.890 4.530 5.000 4.880 4.920 26,000 126,680 4.8723 4.890 4.530 5.000 4.880 4.920 26,000 4.8723 3.38%
2021-03-19 0 4.730 4.630 4.900 4.730 4.730 10,000 47,300 4.7300 4.730 4.630 4.900 4.730 4.730 10,000 4.7300 0.00%
2021-03-18 0 4.730 4.600 4.900 4.730 4.950 26,000 124,060 4.7715 4.730 4.600 4.900 4.730 4.950 26,000 4.7715 5.11%
2021-03-17 0 4.500 4.500 - 4.500 4.500 54,000 243,000 4.5000 4.500 4.500 - 4.500 4.500 54,000 4.5000 10.02%
2021-03-16 0 4.090 4.000 4.500 - - 0 0 - 4.090 4.000 4.500 - - 0 - 0.00%
2021-03-15 0 4.090 4.090 4.500 4.090 4.200 14,000 58,580 4.1843 4.090 4.090 4.500 4.090 4.200 14,000 4.1843 -4.44%
2021-03-12 0 4.280 4.080 4.880 - - 0 0 - 4.280 4.080 4.880 - - 0 - 0.00%
2021-03-11 0 4.280 4.080 - - - 0 0 - 4.280 4.080 - - - 0 - 0.00%
2021-03-10 0 4.280 4.280 4.880 - - 0 0 - 4.280 4.280 4.880 - - 0 - 0.00%
2021-03-09 0 4.280 4.000 - 4.280 4.280 28,000 119,840 4.2800 4.280 4.000 - 4.280 4.280 28,000 4.2800 2.15%
2021-03-08 0 4.190 4.080 4.200 4.190 4.280 8,000 33,880 4.2350 4.190 4.080 4.200 4.190 4.280 8,000 4.2350 -2.10%
2021-03-05 0 4.280 4.080 4.480 - - 0 0 - 4.280 4.080 4.480 - - 0 - 0.00%
2021-03-04 0 4.280 3.680 4.880 - - 0 0 - 4.280 3.680 4.880 - - 0 - 0.00%
2021-03-03 0 4.280 4.210 4.300 4.210 4.300 124,000 523,540 4.2221 4.280 4.210 4.300 4.210 4.300 124,000 4.2221 -0.70%
2021-03-02 0 4.310 4.300 4.500 - - 0 0 - 4.310 4.300 4.500 - - 0 - -0.69%
2021-03-01 0 4.340 3.840 4.500 - - 0 0 - 4.340 3.840 4.500 - - 0 - -2.69%
2021-02-26 0 4.460 4.450 4.600 4.460 4.620 34,000 155,440 4.5718 4.460 4.450 4.600 4.460 4.620 34,000 4.5718 -4.50%
2021-02-25 0 4.670 4.560 4.700 - - 0 0 - 4.670 4.560 4.700 - - 0 - -2.51%
2021-02-24 0 4.790 4.200 4.790 4.800 4.810 24,000 115,240 4.8017 4.790 4.200 4.790 4.800 4.810 24,000 4.8017 -1.44%
2021-02-23 0 4.860 4.260 4.860 4.900 4.910 36,000 176,440 4.9011 4.860 4.260 4.860 4.900 4.910 36,000 4.9011 -1.82%
2021-02-22 0 4.950 4.000 4.950 4.750 4.950 16,000 77,260 4.8288 4.950 4.000 4.950 4.750 4.950 16,000 4.8288 7.61%
2021-02-19 0 4.600 3.970 5.200 - - 0 0 - 4.600 3.970 5.200 - - 0 - 0.00%
2021-02-18 0 4.600 3.960 4.790 - - 0 0 - 4.600 3.960 4.790 - - 0 - 0.00%
2021-02-17 0 4.600 3.970 4.600 - - 0 0 - 4.600 3.970 4.600 - - 0 - 0.00%
2021-02-16 0 4.600 3.720 4.600 - - 0 0 - 4.600 3.720 4.600 - - 0 - 0.00%
2021-02-11 0 4.600 3.760 4.650 4.350 4.900 28,000 125,880 4.4957 4.600 3.760 4.650 4.350 4.900 28,000 4.4957 5.75%
2021-02-10 0 4.350 3.760 4.350 - - 10,000 42,000 4.2000 4.350 3.760 4.350 - - 10,000 4.2000 -0.23%
2021-02-09 0 4.360 3.830 4.360 - - 0 0 - 4.360 3.830 4.360 - - 0 - 0.00%
2021-02-08 0 4.360 3.830 4.360 - - 0 0 - 4.360 3.830 4.360 - - 0 - -0.46%
2021-02-05 0 4.380 3.830 4.380 - - 0 0 - 4.380 3.830 4.380 - - 0 - 0.00%
2021-02-04 0 4.380 3.830 4.380 4.350 4.380 38,000 165,900 4.3658 4.380 3.830 4.380 4.350 4.380 38,000 4.3658 4.29%
2021-02-03 0 4.200 3.710 4.230 - - 0 0 - 4.200 3.710 4.230 - - 0 - 0.00%
2021-02-02 0 4.200 3.720 4.360 4.120 4.200 20,000 83,200 4.1600 4.200 3.720 4.360 4.120 4.200 20,000 4.1600 5.00%
2021-02-01 0 4.000 3.700 4.100 4.000 4.000 2,000 8,000 4.0000 4.000 3.700 4.100 4.000 4.000 2,000 4.0000 0.00%
2021-01-29 0 4.000 3.700 4.100 4.100 4.110 30,000 123,020 4.1007 4.000 3.700 4.100 4.100 4.110 30,000 4.1007 -2.44%
2021-01-28 0 4.100 3.810 4.370 4.000 4.100 22,000 88,800 4.0364 4.100 3.810 4.370 4.000 4.100 22,000 4.0364 2.50%
2021-01-27 0 4.000 3.800 4.200 3.990 4.000 284,000 1,135,540 3.9984 4.000 3.800 4.200 3.990 4.000 284,000 3.9984 5.26%
2021-01-26 0 3.800 3.760 4.220 3.800 3.800 300,000 1,140,000 3.8000 3.800 3.760 4.220 3.800 3.800 300,000 3.8000 -2.56%
2021-01-25 0 3.900 3.800 4.230 3.800 3.900 326,000 1,239,440 3.8020 3.900 3.800 4.230 3.800 3.900 326,000 3.8020 2.36%
2021-01-22 0 3.810 3.760 4.250 3.810 3.820 32,000 122,060 3.8144 3.810 3.760 4.250 3.810 3.820 32,000 3.8144 0.00%
2021-01-21 0 3.810 3.800 4.230 3.810 4.000 66,000 260,880 3.9527 3.810 3.800 4.230 3.810 4.000 66,000 3.9527 2.70%
2021-01-20 0 3.710 3.710 3.850 3.710 3.850 86,000 319,340 3.7133 3.710 3.710 3.850 3.710 3.850 86,000 3.7133 0.27%
2021-01-19 0 3.700 3.700 4.000 3.700 3.800 144,000 534,400 3.7111 3.700 3.700 4.000 3.700 3.800 144,000 3.7111 -2.89%
2021-01-18 0 3.810 3.700 4.190 - - 0 0 - 3.810 3.700 4.190 - - 0 - 0.00%
2021-01-15 0 3.810 3.800 4.250 - - 0 0 - 3.810 3.800 4.250 - - 0 - 0.00%
2021-01-14 0 3.810 3.800 4.250 3.810 3.810 10,000 38,100 3.8100 3.810 3.800 4.250 3.810 3.810 10,000 3.8100 -4.75%
2021-01-13 0 4.000 3.800 4.230 3.790 4.040 78,000 309,960 3.9738 4.000 3.800 4.230 3.790 4.040 78,000 3.9738 5.82%
2021-01-12 0 3.780 3.700 3.800 3.780 3.780 10,000 37,800 3.7800 3.780 3.700 3.800 3.780 3.780 10,000 3.7800 2.16%
2021-01-11 0 3.700 3.700 4.000 3.700 3.700 10,000 37,000 3.7000 3.700 3.700 4.000 3.700 3.700 10,000 3.7000 0.00%
2021-01-08 0 3.700 3.700 4.000 3.700 3.700 4,000 14,800 3.7000 3.700 3.700 4.000 3.700 3.700 4,000 3.7000 1.09%
2021-01-07 0 3.660 3.660 3.990 3.640 3.660 24,000 87,740 3.6558 3.660 3.660 3.990 3.640 3.660 24,000 3.6558 0.00%
2021-01-06 0 3.660 3.650 4.000 3.660 3.660 8,000 29,280 3.6600 3.660 3.650 4.000 3.660 3.660 8,000 3.6600 0.00%
2021-01-05 0 3.660 3.660 4.000 3.660 3.660 6,000 21,960 3.6600 3.660 3.660 4.000 3.660 3.660 6,000 3.6600 -2.14%
2021-01-04 0 3.740 3.700 3.810 3.650 3.740 524,000 1,924,640 3.6730 3.740 3.700 3.810 3.650 3.740 524,000 3.6730 -0.27%
2020-12-31 0 3.750 3.650 4.000 - - 0 0 - 3.750 3.650 4.000 - - 0 - 0.00%
2020-12-30 0 3.750 3.740 4.000 3.750 3.750 42,000 157,500 3.7500 3.750 3.740 4.000 3.750 3.750 42,000 3.7500 -4.82%
2020-12-29 0 3.940 3.750 4.000 3.950 3.950 16,000 63,200 3.9500 3.940 3.750 4.000 3.950 3.950 16,000 3.9500 -0.25%
2020-12-28 0 3.950 3.790 4.000 - - 78,000 296,400 3.8000 3.950 3.790 4.000 - - 78,000 3.8000 -1.00%
2020-12-24 0 3.990 3.580 4.000 - - 0 0 - 3.990 3.580 4.000 - - 0 - 0.00%
2020-12-23 0 3.990 3.420 4.000 - - 0 0 - 3.990 3.420 4.000 - - 0 - 0.00%
2020-12-22 0 3.990 3.710 3.990 4.000 4.000 20,000 80,000 4.0000 3.990 3.710 3.990 4.000 4.000 20,000 4.0000 0.25%
2020-12-21 0 3.980 3.700 3.980 3.700 3.980 4,000 15,360 3.8400 3.980 3.700 3.980 3.700 3.980 4,000 3.8400 7.57%
2020-12-18 0 3.700 3.700 3.900 3.700 3.750 56,000 207,780 3.7104 3.700 3.700 3.900 3.700 3.750 56,000 3.7104 -1.33%
2020-12-17 0 3.750 3.750 3.900 3.750 3.750 200,000 750,000 3.7500 3.750 3.750 3.900 3.750 3.750 200,000 3.7500 -1.32%
2020-12-16 0 3.800 3.720 3.990 3.790 3.800 8,000 30,360 3.7950 3.800 3.720 3.990 3.790 3.800 8,000 3.7950 2.70%
2020-12-15 0 3.700 3.700 3.800 3.700 3.710 214,000 791,940 3.7007 3.700 3.700 3.800 3.700 3.710 214,000 3.7007 -2.63%
2020-12-14 0 3.800 3.750 4.020 - - 0 0 - 3.800 3.750 4.020 - - 0 - 0.00%
2020-12-11 0 3.800 3.700 3.970 3.800 3.800 40,000 152,000 3.8000 3.800 3.700 3.970 3.800 3.800 40,000 3.8000 2.43%
2020-12-10 0 3.710 3.710 3.800 3.700 3.800 204,000 755,200 3.7020 3.710 3.710 3.800 3.700 3.800 204,000 3.7020 0.27%
2020-12-09 0 3.700 3.700 3.920 3.700 3.800 24,000 89,200 3.7167 3.700 3.700 3.920 3.700 3.800 24,000 3.7167 -2.63%
2020-12-08 0 3.800 3.600 3.800 - - 0 0 - 3.800 3.600 3.800 - - 0 - 0.00%
2020-12-07 0 3.800 3.610 3.800 3.800 3.800 14,000 53,200 3.8000 3.800 3.610 3.800 3.800 3.800 14,000 3.8000 2.98%
2020-12-04 0 3.690 3.610 3.690 3.610 3.790 4,000 14,800 3.7000 3.690 3.610 3.690 3.610 3.790 4,000 3.7000 2.50%
2020-12-03 0 3.600 3.600 3.750 - - 0 0 - 3.600 3.600 3.750 - - 0 - 0.00%
2020-12-02 0 3.600 3.570 3.700 3.600 3.620 206,000 742,660 3.6051 3.600 3.570 3.700 3.600 3.620 206,000 3.6051 0.00%
2020-12-01 0 3.600 3.600 3.650 3.550 3.650 466,000 1,677,080 3.5989 3.600 3.600 3.650 3.550 3.650 466,000 3.5989 -5.01%
2020-11-30 0 3.790 3.610 3.900 3.550 3.790 380,000 1,368,520 3.6014 3.790 3.610 3.900 3.550 3.790 380,000 3.6014 2.43%
2020-11-27 0 3.700 3.660 3.880 3.700 3.720 114,000 421,980 3.7016 3.700 3.660 3.880 3.700 3.720 114,000 3.7016 -2.63%
2020-11-26 0 3.800 3.710 3.890 3.800 3.900 116,000 443,040 3.8193 3.800 3.710 3.890 3.800 3.900 116,000 3.8193 -5.00%
2020-11-25 0 4.000 3.720 4.000 3.700 4.000 124,000 463,040 3.7342 4.000 3.720 4.000 3.700 4.000 124,000 3.7342 5.26%
2020-11-24 0 3.800 3.770 3.990 3.800 3.800 4,000 15,200 3.8000 3.800 3.770 3.990 3.800 3.800 4,000 3.8000 1.60%
2020-11-23 0 3.740 3.740 3.970 3.740 3.900 120,000 457,500 3.8125 3.740 3.740 3.970 3.740 3.900 120,000 3.8125 -6.27%
2020-11-20 0 3.990 3.790 4.000 3.990 4.240 126,000 520,940 4.1344 3.990 3.790 4.000 3.990 4.240 126,000 4.1344 -6.12%
2020-11-19 0 4.250 3.950 4.250 4.290 4.290 2,000 8,580 4.2900 4.250 3.950 4.250 4.290 4.290 2,000 4.2900 -2.30%
2020-11-18 0 4.350 3.950 4.360 4.350 4.350 2,000 8,700 4.3500 4.350 3.950 4.360 4.350 4.350 2,000 4.3500 2.35%
2020-11-17 0 4.250 3.950 4.470 4.250 4.250 2,000 8,500 4.2500 4.250 3.950 4.470 4.250 4.250 2,000 4.2500 3.41%
2020-11-16 0 4.110 3.900 4.170 4.100 4.110 18,000 73,820 4.1011 4.110 3.900 4.170 4.100 4.110 18,000 4.1011 6.75%
2020-11-13 0 3.850 3.850 3.900 3.850 3.850 2,000 7,700 3.8500 3.850 3.850 3.900 3.850 3.850 2,000 3.8500 6.35%
2020-11-12 0 3.620 3.620 - 3.600 3.930 892,000 3,351,500 3.7573 3.620 3.620 - 3.600 3.930 892,000 3.7573 -9.73%
2020-11-11 0 4.010 4.010 4.630 3.800 4.010 414,000 1,616,300 3.9041 4.010 4.010 4.630 3.800 4.010 414,000 3.9041 -2.20%
2020-11-10 0 4.100 3.900 - 3.900 4.100 136,000 530,980 3.9043 4.100 3.900 - 3.900 4.100 136,000 3.9043 6.49%
2020-11-09 0 3.850 3.850 - 3.800 4.010 24,000 93,200 3.8833 3.850 3.850 - 3.800 4.010 24,000 3.8833 -3.51%
2020-11-06 0 3.990 3.800 4.000 3.990 3.990 2,000 7,980 3.9900 3.990 3.800 4.000 3.990 3.990 2,000 3.9900 -0.25%
2020-11-05 0 4.000 4.000 4.660 4.000 4.110 34,000 138,240 4.0659 4.000 4.000 4.660 4.000 4.110 34,000 4.0659 -4.76%
2020-11-04 0 4.200 4.010 4.650 4.000 4.210 46,000 186,340 4.0509 4.200 4.010 4.650 4.000 4.210 46,000 4.0509 0.00%
2020-11-03 0 4.200 - 4.700 4.200 4.700 30,000 127,620 4.2540 4.200 - 4.700 4.200 4.700 30,000 4.2540 -4.55%
2020-11-02 0 4.400 4.200 4.700 - - 0 0 - 4.400 4.200 4.700 - - 0 - 0.00%
2020-10-30 0 4.400 4.200 4.460 - - 0 0 - 4.400 4.200 4.460 - - 0 - 0.00%
2020-10-29 0 4.400 4.220 4.500 - - 0 0 - 4.400 4.220 4.500 - - 0 - 0.00%
2020-10-28 0 4.400 4.000 4.600 4.390 4.400 8,000 35,180 4.3975 4.400 4.000 4.600 4.390 4.400 8,000 4.3975 4.76%
2020-10-27 0 4.200 4.200 4.400 4.200 4.390 4,000 17,180 4.2950 4.200 4.200 4.400 4.200 4.390 4,000 4.2950 -4.55%
2020-10-23 0 4.400 4.200 4.680 - - 0 0 - 4.400 4.200 4.680 - - 0 - 0.00%
2020-10-22 0 4.400 4.200 4.700 - - 0 0 - 4.400 4.200 4.700 - - 0 - 0.00%
2020-10-21 0 4.400 4.250 4.600 4.400 4.400 2,000 8,800 4.4000 4.400 4.250 4.600 4.400 4.400 2,000 4.4000 4.51%
2020-10-20 0 4.210 4.010 4.600 - - 0 0 - 4.210 4.010 4.600 - - 0 - 0.00%
2020-10-19 0 4.210 4.010 4.600 - - 0 0 - 4.210 4.010 4.600 - - 0 - 0.00%
2020-10-16 0 4.210 4.030 4.580 4.210 4.210 6,000 25,260 4.2100 4.210 4.030 4.580 4.210 4.210 6,000 4.2100 0.00%
2020-10-15 0 4.210 4.110 4.700 4.210 4.310 12,000 50,920 4.2433 4.210 4.110 4.700 4.210 4.310 12,000 4.2433 -2.32%
2020-10-14 0 4.310 4.250 4.500 4.300 4.500 122,000 525,980 4.3113 4.310 4.250 4.500 4.300 4.500 122,000 4.3113 -8.30%
2020-10-12 0 4.700 4.500 4.700 4.700 4.850 4,000 19,100 4.7750 4.700 4.500 4.700 4.700 4.850 4,000 4.7750 -5.05%
2020-10-09 0 4.950 4.750 4.980 - - 2,000 9,860 4.9300 4.950 4.750 4.980 - - 2,000 4.9300 0.00%
2020-10-08 0 4.950 4.750 4.950 4.950 4.950 2,000 9,900 4.9500 4.950 4.750 4.950 4.950 4.950 2,000 4.9500 0.00%
2020-10-07 0 4.950 4.750 4.950 4.950 4.950 2,000 9,900 4.9500 4.950 4.750 4.950 4.950 4.950 2,000 4.9500 0.00%
2020-10-06 0 4.950 4.790 4.950 4.950 4.950 2,000 9,900 4.9500 4.950 4.790 4.950 4.950 4.950 2,000 4.9500 -0.80%
2020-10-05 0 4.990 4.590 4.990 4.790 4.990 4,000 19,560 4.8900 4.990 4.590 4.990 4.790 4.990 4,000 4.8900 0.00%
2020-09-30 0 4.990 4.790 4.990 4.990 4.990 2,000 9,980 4.9900 4.990 4.790 4.990 4.990 4.990 2,000 4.9900 0.00%
2020-09-29 0 4.990 4.900 5.000 4.990 5.100 5,000 25,100 5.0200 4.990 4.900 5.000 4.990 5.100 5,000 5.0200 0.81%
2020-09-28 0 4.950 4.600 4.950 4.950 4.990 4,000 19,880 4.9700 4.950 4.600 4.950 4.950 4.990 4,000 4.9700 3.12%
2020-09-25 0 4.800 4.600 4.990 4.800 4.800 8,000 38,400 4.8000 4.800 4.600 4.990 4.800 4.800 8,000 4.8000 0.00%
2020-09-24 0 4.800 4.600 4.800 4.800 4.800 2,000 9,600 4.8000 4.800 4.600 4.800 4.800 4.800 2,000 4.8000 0.00%
2020-09-23 0 4.800 4.600 - 4.800 4.800 2,000 9,600 4.8000 4.800 4.600 - 4.800 4.800 2,000 4.8000 0.00%
2020-09-22 0 4.800 4.500 4.990 4.800 4.800 2,000 9,600 4.8000 4.800 4.500 4.990 4.800 4.800 2,000 4.8000 2.13%
2020-09-21 0 4.700 4.500 - - - 0 0 - 4.700 4.500 - - - 0 - 0.00%
2020-09-18 0 4.700 4.500 - 4.700 4.700 2,000 9,400 4.7000 4.700 4.500 - 4.700 4.700 2,000 4.7000 0.00%
2020-09-17 0 4.700 4.500 4.890 - - 0 0 - 4.700 4.500 4.890 - - 0 - 0.00%
2020-09-16 0 4.700 4.500 4.720 - - 0 0 - 4.700 4.500 4.720 - - 0 - 0.00%
2020-09-15 0 4.700 4.500 4.850 4.700 4.700 4,500 21,025 4.6722 4.700 4.500 4.850 4.700 4.700 4,500 4.6722 -4.08%
2020-09-14 0 4.900 4.720 4.900 4.900 4.900 2,000 9,800 4.9000 4.900 4.720 4.900 4.900 4.900 2,000 4.9000 -0.41%
2020-09-11 0 4.920 4.720 4.920 - - 500 2,340 4.6800 4.920 4.720 4.920 - - 500 4.6800 0.00%
2020-09-10 0 4.920 4.600 4.930 4.920 4.920 2,000 9,840 4.9200 4.920 4.600 4.930 4.920 4.920 2,000 4.9200 2.50%
2020-09-09 0 4.800 4.600 4.920 - - 0 0 - 4.800 4.600 4.920 - - 0 - 0.00%
2020-09-08 0 4.800 4.700 4.980 4.800 4.800 2,000 9,600 4.8000 4.800 4.700 4.980 4.800 4.800 2,000 4.8000 6.19%
2020-09-07 0 4.520 4.320 4.960 - - 0 0 - 4.520 4.320 4.960 - - 0 - 0.00%
2020-09-04 0 4.520 4.320 - 4.520 4.520 2,000 9,040 4.5200 4.520 4.320 - 4.520 4.520 2,000 4.5200 -4.24%
2020-09-03 0 4.720 4.520 - - - 150 672 4.4800 4.720 4.520 - - - 150 4.4800 0.00%
2020-09-02 0 4.720 4.550 4.830 4.680 4.850 16,000 75,880 4.7425 4.720 4.550 4.830 4.680 4.850 16,000 4.7425 -6.53%
2020-09-01 0 5.050 4.650 5.050 4.800 5.190 16,000 79,120 4.9450 5.050 4.650 5.050 4.800 5.190 16,000 4.9450 1.00%
2020-08-31 0 5.000 4.700 5.000 4.970 5.000 14,000 69,880 4.9914 5.000 4.700 5.000 4.970 5.000 14,000 4.9914 2.04%
2020-08-28 0 4.900 4.320 4.890 4.580 4.900 48,000 225,560 4.6992 4.900 4.320 4.890 4.580 4.900 48,000 4.6992 6.99%
2020-08-27 0 4.580 4.580 - - - 0 0 - 4.580 4.580 - - - 0 - 0.00%
2020-08-26 0 4.580 4.580 - 4.500 4.500 2,000 9,000 4.5000 4.580 4.580 - 4.500 4.500 2,000 4.5000 9.05%
2020-08-25 0 4.200 4.200 - 4.140 4.140 2,000 8,280 4.1400 4.200 4.200 - 4.140 4.140 2,000 4.1400 -3.23%
2020-08-24 0 4.340 4.340 - 4.310 4.320 4,000 17,260 4.3150 4.340 4.340 - 4.310 4.320 4,000 4.3150 -2.03%
2020-08-21 0 4.430 4.310 4.430 4.300 4.710 26,000 118,620 4.5623 4.430 4.310 4.430 4.300 4.710 26,000 4.5623 -7.13%
2020-08-20 0 4.770 4.680 4.880 4.770 4.900 8,000 38,860 4.8575 4.770 4.680 4.880 4.770 4.900 8,000 4.8575 -6.10%
2020-08-19 0 5.080 4.880 - 5.080 5.080 2,000 10,160 5.0800 5.080 4.880 - 5.080 5.080 2,000 5.0800 0.00%
2020-08-18 0 5.080 4.900 5.100 5.090 5.100 6,000 30,580 5.0967 5.080 4.900 5.100 5.090 5.100 6,000 5.0967 -0.39%
2020-08-17 0 5.100 4.880 5.100 5.090 5.100 4,000 20,380 5.0950 5.100 4.880 5.100 5.090 5.100 4,000 5.0950 0.39%
2020-08-14 0 5.080 4.990 5.140 5.060 5.080 6,000 30,440 5.0733 5.080 4.990 5.140 5.060 5.080 6,000 5.0733 0.79%
2020-08-13 0 5.040 4.950 5.050 5.020 5.050 8,000 40,320 5.0400 5.040 4.950 5.050 5.020 5.050 8,000 5.0400 0.60%
2020-08-12 0 5.010 - 5.000 5.010 5.210 6,000 30,480 5.0800 5.010 - 5.000 5.010 5.210 6,000 5.0800 -3.84%
2020-08-11 0 5.210 5.010 5.210 - - 0 0 - 5.210 5.010 5.210 - - 0 - 0.00%
2020-08-10 0 5.210 5.010 5.210 - - 0 0 - 5.210 5.010 5.210 - - 0 - 0.00%
2020-08-07 0 5.210 4.950 5.300 5.200 5.210 6,000 31,220 5.2033 5.210 4.950 5.300 5.200 5.210 6,000 5.2033 3.58%
2020-08-06 0 5.030 4.830 5.020 4.820 5.100 32,000 161,100 5.0344 5.030 4.830 5.020 4.820 5.100 32,000 5.0344 2.65%
2020-08-05 0 4.900 4.800 - - - 0 0 - 4.900 4.800 - - - 0 - 0.00%
2020-08-04 0 4.900 4.900 5.050 4.900 5.050 10,000 49,880 4.9880 4.900 4.900 5.050 4.900 5.050 10,000 4.9880 -1.01%
2020-08-03 0 4.950 4.800 4.940 4.890 5.040 9,500 47,365 4.9858 4.950 4.800 4.940 4.890 5.040 9,500 4.9858 -4.81%
2020-07-31 0 5.200 4.800 5.190 5.450 5.450 4,000 21,800 5.4500 5.200 4.800 5.190 5.450 5.450 4,000 5.4500 -0.95%
2020-07-30 0 5.250 5.100 5.240 5.250 5.500 4,000 21,500 5.3750 5.250 5.100 5.240 5.250 5.500 4,000 5.3750 -0.94%
2020-07-29 0 5.300 4.950 5.390 5.200 5.300 36,000 187,400 5.2056 5.300 4.950 5.390 5.200 5.300 36,000 5.2056 2.91%
2020-07-28 0 5.150 5.100 5.150 5.000 5.200 14,000 71,500 5.1071 5.150 5.100 5.150 5.000 5.200 14,000 5.1071 -4.63%
2020-07-27 0 5.400 4.540 5.400 4.720 5.400 66,000 328,920 4.9836 5.400 4.540 5.400 4.720 5.400 66,000 4.9836 13.92%
2020-07-24 0 4.740 4.450 4.740 4.610 4.760 14,000 65,320 4.6657 4.740 4.450 4.740 4.610 4.760 14,000 4.6657 7.73%
2020-07-23 0 4.400 4.080 4.680 4.200 4.480 44,000 186,280 4.2336 4.400 4.080 4.680 4.200 4.480 44,000 4.2336 7.84%
2020-07-22 0 4.080 3.800 3.990 4.000 4.200 6,000 24,560 4.0933 4.080 3.800 3.990 4.000 4.200 6,000 4.0933 7.37%
2020-07-21 0 3.800 3.800 5.100 3.800 3.810 4,000 15,220 3.8050 3.800 3.800 5.100 3.800 3.810 4,000 3.8050 -5.00%
2020-07-20 0 4.000 4.000 5.500 3.800 4.000 4,000 15,600 3.9000 4.000 4.000 5.500 3.800 4.000 4,000 3.9000 0.00%
2020-07-17 0 4.000 3.990 4.000 3.990 4.040 46,000 183,980 3.9996 4.000 3.990 4.000 3.990 4.040 46,000 3.9996 -5.66%
2020-07-16 0 4.240 4.040 - - - 0 0 - 4.240 4.040 - - - 0 - 0.00%
2020-07-15 0 4.240 4.240 4.350 4.240 4.240 2,000 8,480 4.2400 4.240 4.240 4.350 4.240 4.240 2,000 4.2400 -2.53%
2020-07-14 0 4.350 3.970 - 4.160 4.420 256,000 1,109,240 4.3330 4.350 3.970 - 4.160 4.420 256,000 4.3330 -0.23%
2020-07-13 0 4.360 4.360 - 4.360 4.550 76,000 337,320 4.4384 4.360 4.360 - 4.360 4.550 76,000 4.4384 -4.18%
2020-07-10 0 4.550 4.430 4.550 4.500 4.560 6,000 27,240 4.5400 4.550 4.430 4.550 4.500 4.560 6,000 4.5400 1.11%
2020-07-09 0 4.500 4.430 4.630 4.500 4.540 17,000 76,580 4.5047 4.500 4.430 4.630 4.500 4.540 17,000 4.5047 -2.81%
2020-07-08 0 4.630 4.600 4.730 4.630 4.730 14,000 65,620 4.6871 4.630 4.600 4.730 4.630 4.730 14,000 4.6871 -2.11%
2020-07-07 0 4.730 4.550 4.790 4.540 4.800 24,000 111,800 4.6583 4.730 4.550 4.790 4.540 4.800 24,000 4.6583 -1.25%
2020-07-06 0 4.790 4.510 4.800 4.790 4.790 2,000 9,580 4.7900 4.790 4.510 4.800 4.790 4.790 2,000 4.7900 1.70%
2020-07-03 0 4.710 4.510 4.740 4.680 4.710 24,000 112,780 4.6992 4.710 4.510 4.740 4.680 4.710 24,000 4.6992 0.86%
2020-07-02 0 4.670 4.660 4.780 4.670 4.990 16,000 76,600 4.7875 4.670 4.660 4.780 4.670 4.990 16,000 4.7875 -3.11%
2020-06-30 0 4.820 4.670 4.820 4.820 4.830 6,000 28,940 4.8233 4.820 4.670 4.820 4.820 4.830 6,000 4.8233 -1.03%
2020-06-29 0 4.870 4.610 4.900 4.790 4.870 4,000 19,320 4.8300 4.870 4.610 4.900 4.790 4.870 4,000 4.8300 1.25%
2020-06-26 0 4.810 4.650 4.890 4.810 4.930 10,000 48,540 4.8540 4.810 4.650 4.890 4.810 4.930 10,000 4.8540 -0.82%
2020-06-24 0 4.850 4.590 4.930 4.850 4.850 2,000 9,700 4.8500 4.850 4.590 4.930 4.850 4.850 2,000 4.8500 1.25%
2020-06-23 0 4.790 4.590 4.870 4.790 4.790 2,000 9,580 4.7900 4.790 4.590 4.870 4.790 4.790 2,000 4.7900 0.00%
2020-06-22 0 4.790 4.630 4.790 4.790 4.810 4,000 19,200 4.8000 4.790 4.630 4.790 4.790 4.810 4,000 4.8000 -0.83%
2020-06-19 0 4.830 4.640 4.830 4.830 4.830 2,000 9,660 4.8300 4.830 4.640 4.830 4.830 4.830 2,000 4.8300 -0.21%
2020-06-18 0 4.840 4.560 4.880 4.840 4.840 2,000 9,680 4.8400 4.840 4.560 4.880 4.840 4.840 2,000 4.8400 1.68%
2020-06-17 0 4.760 4.560 4.900 - - 0 0 - 4.760 4.560 4.900 - - 0 - 0.00%
2020-06-16 0 4.760 4.750 4.880 4.750 4.990 20,000 97,000 4.8500 4.760 4.750 4.880 4.750 4.990 20,000 4.8500 -4.80%
2020-06-15 0 5.000 4.830 5.000 5.000 5.000 4,000 20,000 5.0000 5.000 4.830 5.000 5.000 5.000 4,000 5.0000 0.20%
2020-06-12 0 4.990 4.790 4.990 4.950 5.000 6,000 29,800 4.9667 4.990 4.790 4.990 4.950 5.000 6,000 4.9667 0.81%
2020-06-11 0 4.950 4.850 4.990 4.940 4.950 6,000 29,680 4.9467 4.950 4.850 4.990 4.940 4.950 6,000 4.9467 0.81%
2020-06-10 0 4.910 4.780 4.950 4.910 4.990 6,000 29,640 4.9400 4.910 4.780 4.950 4.910 4.990 6,000 4.9400 -1.41%
2020-06-09 0 4.980 4.880 4.980 4.890 5.000 6,000 29,740 4.9567 4.980 4.880 4.980 4.890 5.000 6,000 4.9567 0.00%
2020-06-08 0 4.980 4.870 4.980 4.910 4.990 6,000 29,740 4.9567 4.980 4.870 4.980 4.910 4.990 6,000 4.9567 1.01%
2020-06-05 0 4.930 4.850 4.940 4.860 4.980 103,500 512,970 4.9562 4.930 4.850 4.940 4.860 4.980 103,500 4.9562 0.41%
2020-06-04 0 4.910 4.880 5.000 4.910 5.050 58,000 289,840 4.9972 4.910 4.880 5.000 4.910 5.050 58,000 4.9972 -1.80%
2020-06-03 0 5.000 4.880 5.000 5.000 5.090 80,000 400,180 5.0023 5.000 4.880 5.000 5.000 5.090 80,000 5.0023 0.20%
2020-06-02 0 4.990 4.880 5.060 4.990 5.060 14,000 70,000 5.0000 4.990 4.880 5.060 4.990 5.060 14,000 5.0000 -1.38%
2020-06-01 0 5.060 4.900 5.060 4.890 5.060 16,000 80,120 5.0075 5.060 4.900 5.060 4.890 5.060 16,000 5.0075 1.20%
2020-05-29 0 5.000 4.800 5.000 5.000 5.000 6,000 30,000 5.0000 5.000 4.800 5.000 5.000 5.000 6,000 5.0000 0.00%
2020-05-28 0 5.000 4.810 5.000 4.990 5.000 4,000 19,980 4.9950 5.000 4.810 5.000 4.990 5.000 4,000 4.9950 0.20%
2020-05-27 0 4.990 4.790 5.100 4.800 4.990 26,000 126,400 4.8615 4.990 4.790 5.100 4.800 4.990 26,000 4.8615 0.00%
2020-05-26 0 4.990 4.870 4.990 4.990 5.060 22,000 110,100 5.0045 4.990 4.870 4.990 4.990 5.060 22,000 5.0045 -1.38%
2020-05-25 0 5.060 4.990 5.060 5.060 5.060 4,000 20,240 5.0600 5.060 4.990 5.060 5.060 5.060 4,000 5.0600 0.00%
2020-05-22 0 5.060 4.750 5.060 4.880 5.070 18,000 90,160 5.0089 5.060 4.750 5.060 4.880 5.070 18,000 5.0089 -0.39%
2020-05-21 0 5.080 4.800 5.080 5.080 5.080 6,000 30,480 5.0800 5.080 4.800 5.080 5.080 5.080 6,000 5.0800 1.60%
2020-05-20 0 5.000 4.790 5.000 4.960 5.000 14,000 69,520 4.9657 5.000 4.790 5.000 4.960 5.000 14,000 4.9657 0.81%
2020-05-19 0 4.960 4.740 4.980 4.730 4.960 48,000 228,140 4.7529 4.960 4.740 4.980 4.730 4.960 48,000 4.7529 2.48%
2020-05-18 0 4.840 4.830 4.840 4.840 5.120 10,000 49,600 4.9600 4.840 4.830 4.840 4.840 5.120 10,000 4.9600 -3.78%
2020-05-15 0 5.030 4.730 5.090 4.790 5.100 8,000 38,980 4.8725 5.030 4.730 5.090 4.790 5.100 8,000 4.8725 2.03%
2020-05-14 0 4.930 - 4.930 4.930 5.130 8,000 40,640 5.0800 4.930 - 4.930 4.930 5.130 8,000 5.0800 -3.90%
2020-05-13 0 5.130 4.840 5.130 5.170 5.170 2,000 10,340 5.1700 5.130 4.840 5.130 5.170 5.170 2,000 5.1700 1.79%
2020-05-12 0 5.040 4.670 5.040 4.990 5.060 4,000 20,100 5.0250 5.040 4.670 5.040 4.990 5.060 4,000 5.0250 4.13%
2020-05-11 0 4.840 4.800 4.990 4.840 4.840 2,000 9,680 4.8400 4.840 4.800 4.990 4.840 4.840 2,000 4.8400 1.89%
2020-05-08 0 4.750 4.750 4.880 4.750 5.090 6,000 29,460 4.9100 4.750 4.750 4.880 4.750 5.090 6,000 4.9100 -6.68%
2020-05-07 0 5.090 4.890 5.090 5.090 5.090 6,000 30,540 5.0900 5.090 4.890 5.090 5.090 5.090 6,000 5.0900 0.00%
2020-05-06 0 5.090 4.800 5.100 5.000 5.200 10,000 50,580 5.0580 5.090 4.800 5.100 5.000 5.200 10,000 5.0580 1.80%
2020-05-05 0 5.000 4.700 5.000 5.000 5.070 4,000 20,140 5.0350 5.000 4.700 5.000 5.000 5.070 4,000 5.0350 2.04%
2020-05-04 0 4.900 4.780 4.900 4.990 4.990 10,000 49,900 4.9900 4.900 4.780 4.900 4.990 4.990 10,000 4.9900 -1.61%
2020-04-29 0 4.980 4.740 4.990 4.980 4.980 2,000 9,960 4.9800 4.980 4.740 4.990 4.980 4.980 2,000 4.9800 0.81%
2020-04-28 0 4.940 4.650 4.970 4.890 4.940 14,500 71,285 4.9162 4.940 4.650 4.970 4.890 4.940 14,500 4.9162 2.92%
2020-04-27 0 4.800 4.800 4.970 4.650 4.800 6,000 28,260 4.7100 4.800 4.800 4.970 4.650 4.800 6,000 4.7100 2.13%
2020-04-24 0 4.700 4.530 4.920 4.700 4.920 6,000 28,700 4.7833 4.700 4.530 4.920 4.700 4.920 6,000 4.7833 -4.67%
2020-04-23 0 4.930 4.800 4.980 4.930 4.930 2,000 9,860 4.9300 4.930 4.800 4.980 4.930 4.930 2,000 4.9300 3.57%
2020-04-22 0 4.760 4.560 4.960 4.760 4.980 6,000 29,000 4.8333 4.760 4.560 4.960 4.760 4.980 6,000 4.8333 -4.03%
2020-04-21 0 4.960 4.720 4.960 4.700 4.720 18,000 84,800 4.7111 4.960 4.720 4.960 4.700 4.720 18,000 4.7111 5.53%
2020-04-20 0 4.700 4.550 4.700 4.700 4.980 14,000 66,820 4.7729 4.700 4.550 4.700 4.700 4.980 14,000 4.7729 -1.05%
2020-04-17 0 4.750 4.600 4.980 4.750 4.980 14,000 69,140 4.9386 4.750 4.600 4.980 4.750 4.980 14,000 4.9386 -4.04%
2020-04-16 0 4.950 4.750 4.950 4.950 4.950 8,000 39,600 4.9500 4.950 4.750 4.950 4.950 4.950 8,000 4.9500 0.00%
2020-04-15 0 4.950 4.610 4.950 4.950 4.990 4,000 19,880 4.9700 4.950 4.610 4.950 4.950 4.990 4,000 4.9700 3.12%
2020-04-14 0 4.800 4.600 4.990 4.800 5.000 54,000 259,600 4.8074 4.800 4.600 4.990 4.800 5.000 54,000 4.8074 -4.00%
2020-04-09 0 5.000 4.800 5.000 5.000 5.000 4,000 20,000 5.0000 5.000 4.800 5.000 5.000 5.000 4,000 5.0000 0.00%
2020-04-08 0 5.000 4.700 5.000 5.000 5.000 4,000 20,000 5.0000 5.000 4.700 5.000 5.000 5.000 4,000 5.0000 4.60%
2020-04-07 0 4.780 4.600 5.000 4.780 5.000 10,000 48,960 4.8960 4.780 4.600 5.000 4.780 5.000 10,000 4.8960 -4.02%
2020-04-06 0 4.980 4.600 5.000 4.980 5.000 6,000 29,960 4.9933 4.980 4.600 5.000 4.980 5.000 6,000 4.9933 3.75%
2020-04-03 0 4.800 4.700 4.880 4.800 5.000 6,000 29,360 4.8933 4.800 4.700 4.880 4.800 5.000 6,000 4.8933 -4.00%
2020-04-02 0 5.000 4.880 5.000 5.000 5.000 4,000 20,000 5.0000 5.000 4.880 5.000 5.000 5.000 4,000 5.0000 0.00%
2020-04-01 0 5.000 4.950 5.000 5.000 5.000 4,000 20,000 5.0000 5.000 4.950 5.000 5.000 5.000 4,000 5.0000 0.00%
2020-03-31 0 5.000 4.780 5.000 4.980 5.280 14,000 70,920 5.0657 5.000 4.780 5.000 4.980 5.280 14,000 5.0657 -3.47%
2020-03-30 0 5.180 4.900 5.180 5.180 5.180 2,000 10,360 5.1800 5.180 4.900 5.180 5.180 5.180 2,000 5.1800 1.57%
2020-03-27 0 5.100 4.810 5.100 5.050 5.100 6,000 30,460 5.0767 5.100 4.810 5.100 5.050 5.100 6,000 5.0767 1.80%
2020-03-26 0 5.010 4.750 5.050 5.010 5.010 2,000 10,020 5.0100 5.010 4.750 5.050 5.010 5.010 2,000 5.0100 3.30%
2020-03-25 0 4.850 4.830 4.980 4.850 4.980 14,000 68,180 4.8700 4.850 4.830 4.980 4.850 4.980 14,000 4.8700 0.41%
2020-03-24 0 4.830 4.630 4.850 4.730 5.100 8,000 39,120 4.8900 4.830 4.630 4.850 4.730 5.100 8,000 4.8900 -6.76%
2020-03-23 0 5.180 4.780 5.380 4.580 5.180 6,000 29,480 4.9133 5.180 4.780 5.380 4.580 5.180 6,000 4.9133 8.37%
2020-03-20 0 4.780 4.580 5.770 4.500 4.780 6,000 27,560 4.5933 4.780 4.580 5.770 4.500 4.780 6,000 4.5933 10.65%
2020-03-19 0 4.320 4.320 4.350 4.000 4.500 38,000 164,220 4.3216 4.320 4.320 4.350 4.000 4.500 38,000 4.3216 -6.49%
2020-03-18 0 4.620 4.580 4.620 4.620 4.880 29,000 139,700 4.8172 4.620 4.580 4.620 4.620 4.880 29,000 4.8172 -6.29%
2020-03-17 0 4.930 4.740 4.940 4.780 5.100 12,000 60,140 5.0117 4.930 4.740 4.940 4.780 5.100 12,000 5.0117 -0.20%
2020-03-16 0 4.940 4.780 4.940 5.000 5.000 2,000 10,000 5.0000 4.940 4.780 4.940 5.000 5.000 2,000 5.0000 0.00%
2020-03-13 0 4.940 4.900 4.990 4.940 5.020 8,000 39,860 4.9825 4.940 4.900 4.990 4.940 5.020 8,000 4.9825 -5.90%
2020-03-12 0 5.250 4.800 5.260 4.800 5.490 44,000 220,620 5.0141 5.250 4.800 5.260 4.800 5.490 44,000 5.0141 -4.37%
2020-03-11 0 5.490 4.800 5.490 5.490 5.500 6,000 32,960 5.4933 5.490 4.800 5.490 5.490 5.500 6,000 5.4933 0.18%
2020-03-10 0 5.480 4.800 5.480 5.480 5.500 6,000 32,920 5.4867 5.480 4.800 5.480 5.480 5.500 6,000 5.4867 -0.18%
2020-03-09 0 5.490 5.000 5.500 5.490 5.590 6,000 33,160 5.5267 5.490 5.000 5.500 5.490 5.590 6,000 5.5267 -1.79%
2020-03-06 0 5.590 5.000 5.590 5.590 5.670 8,000 44,880 5.6100 5.590 5.000 5.590 5.590 5.670 8,000 5.6100 0.00%
2020-03-05 0 5.590 5.000 5.590 5.590 5.670 6,000 33,700 5.6167 5.590 5.000 5.590 5.590 5.670 6,000 5.6167 1.64%
2020-03-04 0 5.500 5.000 5.500 5.500 5.680 8,000 44,360 5.5450 5.500 5.000 5.500 5.500 5.680 8,000 5.5450 -1.61%
2020-03-03 0 5.590 5.000 5.600 5.590 5.590 10,000 55,180 5.5180 5.590 5.000 5.600 5.590 5.590 10,000 5.5180 1.64%
2020-03-02 0 5.500 5.000 5.500 5.500 5.600 6,000 33,200 5.5333 5.500 5.000 5.500 5.500 5.600 6,000 5.5333 0.00%
2020-02-28 0 5.500 5.000 5.500 5.400 5.500 8,000 43,400 5.4250 5.500 5.000 5.500 5.400 5.500 8,000 5.4250 1.85%
2020-02-27 0 5.400 5.280 5.580 5.400 5.590 8,000 43,580 5.4475 5.400 5.280 5.580 5.400 5.590 8,000 5.4475 -3.40%
2020-02-26 0 5.590 5.000 5.590 5.590 5.640 12,000 66,900 5.5750 5.590 5.000 5.590 5.590 5.640 12,000 5.5750 0.90%
2020-02-25 0 5.540 5.000 5.540 5.540 5.590 6,000 33,340 5.5567 5.540 5.000 5.540 5.540 5.590 6,000 5.5567 -0.89%
2020-02-24 0 5.590 5.000 5.590 5.590 5.650 6,000 33,660 5.6100 5.590 5.000 5.590 5.590 5.650 6,000 5.6100 -0.18%
2020-02-21 0 5.600 5.000 5.600 5.440 5.640 10,000 55,480 5.5480 5.600 5.000 5.600 5.440 5.640 10,000 5.5480 0.00%
2020-02-20 0 5.600 5.450 5.600 5.600 5.670 6,000 33,800 5.6333 5.600 5.450 5.600 5.600 5.670 6,000 5.6333 -0.88%
2020-02-19 0 5.650 5.000 5.650 5.650 5.700 26,000 147,800 5.6846 5.650 5.000 5.650 5.650 5.700 26,000 5.6846 0.00%
2020-02-18 0 5.650 5.000 5.650 5.650 5.740 6,000 34,080 5.6800 5.650 5.000 5.650 5.650 5.740 6,000 5.6800 -0.88%
2020-02-17 0 5.700 5.000 5.730 5.700 5.700 6,000 34,200 5.7000 5.700 5.000 5.730 5.700 5.700 6,000 5.7000 0.88%
2020-02-14 0 5.650 5.000 5.650 5.650 5.650 6,000 33,900 5.6500 5.650 5.000 5.650 5.650 5.650 6,000 5.6500 0.89%
2020-02-13 0 5.600 5.000 5.550 5.600 5.600 8,000 44,800 5.6000 5.600 5.000 5.550 5.600 5.600 8,000 5.6000 0.00%
2020-02-12 0 5.600 5.000 5.600 5.580 5.780 6,000 33,920 5.6533 5.600 5.000 5.600 5.580 5.780 6,000 5.6533 0.00%
2020-02-11 0 5.600 5.000 5.600 5.560 5.680 12,000 66,960 5.5800 5.600 5.000 5.600 5.560 5.680 12,000 5.5800 0.72%
2020-02-10 0 5.560 5.000 5.570 5.560 5.680 6,000 33,620 5.6033 5.560 5.000 5.570 5.560 5.680 6,000 5.6033 -0.54%
2020-02-07 0 5.590 5.000 5.600 5.590 5.750 8,000 45,060 5.6325 5.590 5.000 5.600 5.590 5.750 8,000 5.6325 -1.93%
2020-02-06 0 5.700 5.000 5.700 5.700 5.700 4,000 22,800 5.7000 5.700 5.000 5.700 5.700 5.700 4,000 5.7000 1.79%
2020-02-05 0 5.600 5.000 5.680 5.600 5.800 8,000 45,200 5.6500 5.600 5.000 5.680 5.600 5.800 8,000 5.6500 -1.75%
2020-02-04 0 5.700 5.000 5.700 5.300 5.800 44,000 245,020 5.5686 5.700 5.000 5.700 5.300 5.800 44,000 5.5686 0.35%
2020-02-03 0 5.680 - 5.680 5.680 5.830 6,000 34,400 5.7333 5.680 - 5.680 5.680 5.830 6,000 5.7333 -0.53%
2020-01-31 0 5.710 - 5.710 5.710 5.850 6,000 34,600 5.7667 5.710 - 5.710 5.710 5.850 6,000 5.7667 -1.55%
2020-01-30 0 5.800 3.810 5.800 5.800 5.950 4,000 23,500 5.8750 5.800 3.810 5.800 5.800 5.950 4,000 5.8750 -0.51%
2020-01-29 0 5.830 - 5.840 5.830 5.900 6,000 35,160 5.8600 5.830 - 5.840 5.830 5.900 6,000 5.8600 -1.85%
2020-01-24 0 5.940 5.000 5.940 5.800 6.050 62,000 365,760 5.8994 5.940 5.000 5.940 5.800 6.050 62,000 5.8994 2.41%
2020-01-23 0 5.800 5.000 5.800 5.800 5.900 6,000 35,160 5.8600 5.800 5.000 5.800 5.800 5.900 6,000 5.8600 -0.51%
2020-01-22 0 5.830 5.010 5.830 5.800 5.860 6,000 35,020 5.8367 5.830 5.010 5.830 5.800 5.860 6,000 5.8367 -0.68%
2020-01-21 0 5.870 5.000 5.870 5.880 5.890 6,000 35,300 5.8833 5.870 5.000 5.870 5.880 5.890 6,000 5.8833 -0.34%
2020-01-20 0 5.890 5.000 5.890 5.890 5.900 4,000 23,580 5.8950 5.890 5.000 5.890 5.890 5.900 4,000 5.8950 -0.17%
2020-01-17 0 5.900 5.000 5.900 5.650 5.970 26,000 148,640 5.7169 5.900 5.000 5.900 5.650 5.970 26,000 5.7169 0.85%
2020-01-16 0 5.850 5.020 5.850 5.850 5.850 6,000 35,000 5.8333 5.850 5.020 5.850 5.850 5.850 6,000 5.8333 0.00%
2020-01-15 0 5.850 5.000 5.850 5.860 5.900 4,000 23,520 5.8800 5.850 5.000 5.850 5.860 5.900 4,000 5.8800 0.86%
2020-01-14 0 5.800 5.000 5.800 5.800 5.920 16,000 94,440 5.9025 5.800 5.000 5.800 5.800 5.920 16,000 5.9025 -1.86%
2020-01-13 0 5.910 5.390 5.910 5.910 5.930 4,000 23,680 5.9200 5.910 5.390 5.910 5.910 5.930 4,000 5.9200 1.55%
2020-01-10 0 5.820 5.000 5.820 5.830 5.830 2,000 11,660 5.8300 5.820 5.000 5.820 5.830 5.830 2,000 5.8300 0.00%
2020-01-09 0 5.820 5.000 5.820 5.850 5.850 6,000 35,100 5.8500 5.820 5.000 5.820 5.850 5.850 6,000 5.8500 1.22%
2020-01-08 0 5.750 5.000 5.750 5.740 5.750 6,000 34,460 5.7433 5.750 5.000 5.750 5.740 5.750 6,000 5.7433 0.88%
2020-01-07 0 5.700 5.700 5.720 5.680 5.750 40,000 228,340 5.7085 5.700 5.700 5.720 5.680 5.750 40,000 5.7085 3.64%
2020-01-06 0 5.500 5.100 5.500 5.480 5.550 8,000 44,160 5.5200 5.500 5.100 5.500 5.480 5.550 8,000 5.5200 2.80%
2020-01-03 0 5.350 5.350 5.550 5.220 5.650 64,000 356,460 5.5697 5.350 5.350 5.550 5.220 5.650 64,000 5.5697 1.71%
2020-01-02 0 5.260 5.080 5.630 4.900 5.270 12,000 61,160 5.0967 5.260 5.080 5.630 4.900 5.270 12,000 5.0967 4.16%
2019-12-31 0 5.050 4.500 5.050 - - 0 0 - 5.050 4.500 5.050 - - 0 - 0.00%
2019-12-30 0 5.050 4.500 5.050 4.950 5.050 12,000 59,680 4.9733 5.050 4.500 5.050 4.950 5.050 12,000 4.9733 1.00%
2019-12-27 0 5.000 4.910 5.000 4.790 5.150 44,000 218,700 4.9705 5.000 4.910 5.000 4.790 5.150 44,000 4.9705 0.60%
2019-12-24 0 4.970 4.550 5.060 - - 0 0 - 4.970 4.550 5.060 - - 0 - 0.00%
2019-12-23 0 4.970 4.940 5.050 4.780 5.030 100,000 486,020 4.8602 4.970 4.940 5.050 4.780 5.030 100,000 4.8602 -4.24%
2019-12-20 0 5.190 5.000 5.290 5.190 5.550 294,000 1,580,840 5.3770 5.190 5.000 5.290 5.190 5.550 294,000 5.3770 -6.15%
2019-12-19 0 5.530 5.410 5.600 5.410 5.670 60,000 331,680 5.5280 5.530 5.410 5.600 5.410 5.670 60,000 5.5280 -7.21%
2019-12-18 0 5.960 5.600 5.960 6.020 6.020 2,000 12,040 6.0200 5.960 5.600 5.960 6.020 6.020 2,000 6.0200 -0.50%
2019-12-17 0 5.990 5.900 6.000 5.900 6.000 65,000 388,700 5.9800 5.990 5.900 6.000 5.900 6.000 65,000 5.9800 -0.83%
2019-12-16 0 6.040 5.950 6.040 5.950 6.150 72,000 439,480 6.1039 6.040 5.950 6.040 5.950 6.150 72,000 6.1039 -0.82%
2019-12-13 0 6.090 5.500 6.090 5.960 6.120 120,000 726,820 6.0568 6.090 5.500 6.090 5.960 6.120 120,000 6.0568 2.53%
2019-12-12 0 5.940 5.750 5.950 5.790 6.000 114,000 677,040 5.9389 5.940 5.750 5.950 5.790 6.000 114,000 5.9389 1.02%
2019-12-11 0 5.880 5.660 5.880 5.630 5.900 331,500 1,933,160 5.8316 5.880 5.660 5.880 5.630 5.900 331,500 5.8316 2.26%
2019-12-10 0 5.750 5.650 5.750 5.590 5.880 76,000 434,940 5.7229 5.750 5.650 5.750 5.590 5.880 76,000 5.7229 1.05%
2019-12-09 0 5.690 5.450 5.700 5.550 5.890 34,000 193,320 5.6859 5.690 5.450 5.700 5.550 5.890 34,000 5.6859 0.35%
2019-12-06 0 5.670 5.400 5.680 5.490 5.700 128,000 713,720 5.5759 5.670 5.400 5.680 5.490 5.700 128,000 5.5759 5.00%
2019-12-05 0 5.400 5.300 5.400 5.300 5.450 188,000 1,015,260 5.4003 5.400 5.300 5.400 5.300 5.450 188,000 5.4003 0.37%
2019-12-04 0 5.380 - 5.380 5.280 5.390 50,000 268,300 5.3660 5.380 - 5.380 5.280 5.390 50,000 5.3660 -0.19%
2019-12-03 0 5.390 5.170 5.390 5.050 5.450 212,000 1,136,860 5.3625 5.390 5.170 5.390 5.050 5.450 212,000 5.3625 5.69%
2019-12-02 0 5.100 5.050 5.100 4.980 5.100 16,000 81,140 5.0713 5.100 5.050 5.100 4.980 5.100 16,000 5.0713 2.00%
2019-11-29 0 5.000 4.530 5.000 4.900 5.000 62,000 305,160 4.9219 5.000 4.530 5.000 4.900 5.000 62,000 4.9219 1.42%
2019-11-28 0 4.930 4.680 4.930 4.790 4.930 78,000 381,880 4.8959 4.930 4.680 4.930 4.790 4.930 78,000 4.8959 1.44%
2019-11-27 0 4.860 4.630 4.860 4.720 5.000 10,000 48,600 4.8600 4.860 4.630 4.860 4.720 5.000 10,000 4.8600 1.67%
2019-11-26 0 4.780 4.600 4.790 4.360 4.800 126,000 595,100 4.7230 4.780 4.600 4.790 4.360 4.800 126,000 4.7230 3.91%
2019-11-25 0 4.600 4.310 4.660 4.290 4.600 108,000 483,260 4.4746 4.600 4.310 4.660 4.290 4.600 108,000 4.4746 3.37%
2019-11-22 0 4.450 4.100 4.440 4.000 4.490 188,000 813,280 4.3260 4.450 4.100 4.440 4.000 4.490 188,000 4.3260 4.46%
2019-11-21 0 4.260 3.730 4.260 4.280 4.320 4,000 17,200 4.3000 4.260 3.730 4.260 4.280 4.320 4,000 4.3000 0.24%
2019-11-20 0 4.250 4.120 4.260 4.120 4.330 25,500 106,585 4.1798 4.250 4.120 4.260 4.120 4.330 25,500 4.1798 -2.07%
2019-11-19 0 4.340 4.200 4.340 3.600 4.350 68,000 292,880 4.3071 4.340 4.200 4.340 3.600 4.350 68,000 4.3071 -0.23%
2019-11-18 0 4.350 4.320 4.350 3.950 4.390 110,000 465,280 4.2298 4.350 4.320 4.350 3.950 4.390 110,000 4.2298 10.41%
2019-11-15 0 3.940 3.950 3.960 3.870 3.980 34,000 132,940 3.9100 3.940 3.950 3.960 3.870 3.980 34,000 3.9100 1.03%
2019-11-14 0 3.900 3.760 3.920 3.750 3.920 70,000 270,240 3.8606 3.900 3.760 3.920 3.750 3.920 70,000 3.8606 2.63%
2019-11-13 0 3.800 3.570 3.800 3.560 3.860 80,000 296,960 3.7120 3.800 3.570 3.800 3.560 3.860 80,000 3.7120 3.26%
2019-11-12 0 3.680 3.600 3.680 3.590 3.700 16,000 58,280 3.6425 3.680 3.600 3.680 3.590 3.700 16,000 3.6425 -0.54%
2019-11-11 0 3.700 3.520 3.700 3.630 3.700 18,000 65,980 3.6656 3.700 3.520 3.700 3.630 3.700 18,000 3.6656 0.00%
2019-11-08 0 3.700 3.600 3.700 3.480 3.700 196,000 692,460 3.5330 3.700 3.600 3.700 3.480 3.700 196,000 3.5330 1.65%
2019-11-07 0 3.640 3.500 3.640 3.450 3.650 300,000 1,052,720 3.5091 3.640 3.500 3.640 3.450 3.650 300,000 3.5091 -1.09%
2019-11-06 0 3.680 3.490 3.680 3.500 3.690 196,000 693,700 3.5393 3.680 3.490 3.680 3.500 3.690 196,000 3.5393 0.82%
2019-11-05 0 3.650 3.580 3.660 3.520 3.920 242,000 877,080 3.6243 3.650 3.580 3.660 3.520 3.920 242,000 3.6243 1.11%
2019-11-04 0 3.610 3.610 3.750 3.600 3.670 368,000 1,327,080 3.6062 3.610 3.610 3.750 3.600 3.670 368,000 3.6062 -8.14%
2019-11-01 0 3.930 3.700 3.930 3.800 3.930 128,000 494,000 3.8594 3.930 3.700 3.930 3.800 3.930 128,000 3.8594 1.03%
2019-10-31 0 3.890 3.700 3.890 3.700 3.920 360,000 1,347,800 3.7439 3.890 3.700 3.890 3.700 3.920 360,000 3.7439 -0.26%
2019-10-30 0 3.900 3.740 3.900 3.700 4.290 466,000 1,765,600 3.7888 3.900 3.740 3.900 3.700 4.290 466,000 3.7888 -6.70%
2019-10-29 0 4.180 3.960 4.180 4.190 4.190 2,000 8,380 4.1900 4.180 3.960 4.180 4.190 4.190 2,000 4.1900 0.00%
2019-10-28 0 4.180 4.060 4.200 3.800 4.190 304,000 1,197,240 3.9383 4.180 4.060 4.200 3.800 4.190 304,000 3.9383 0.00%
2019-10-25 0 4.180 4.000 4.180 4.040 4.200 124,000 504,460 4.0682 4.180 4.000 4.180 4.040 4.200 124,000 4.0682 3.47%
2019-10-24 0 4.040 3.920 4.170 3.920 4.200 74,000 293,480 3.9659 4.040 3.920 4.170 3.920 4.200 74,000 3.9659 1.00%
2019-10-23 0 4.000 3.800 4.000 3.800 4.140 624,000 2,483,580 3.9801 4.000 3.800 4.000 3.800 4.140 624,000 3.9801 -6.76%
2019-10-22 0 4.290 4.180 4.300 4.000 4.640 892,000 3,789,800 4.2487 4.290 4.180 4.300 4.000 4.640 892,000 4.2487 -3.60%
2019-10-21 0 4.450 4.450 4.810 4.450 5.180 274,000 1,260,560 4.6006 4.450 4.450 4.810 4.450 5.180 274,000 4.6006 -7.68%
2019-10-18 0 4.820 4.580 4.960 4.580 5.280 258,000 1,217,740 4.7199 4.820 4.580 4.960 4.580 5.280 258,000 4.7199 -8.71%
2019-10-17 0 5.280 5.060 5.280 5.280 5.300 24,000 126,840 5.2850 5.280 5.060 5.280 5.280 5.300 24,000 5.2850 1.73%
2019-10-16 0 5.190 5.010 5.190 5.190 5.190 2,000 10,380 5.1900 5.190 5.010 5.190 5.190 5.190 2,000 5.1900 -0.19%
2019-10-15 0 5.200 4.880 5.200 5.220 5.220 2,000 10,440 5.2200 5.200 4.880 5.200 5.220 5.220 2,000 5.2200 -0.57%
2019-10-14 0 5.230 5.010 5.220 5.260 5.270 6,500 33,995 5.2300 5.230 5.010 5.220 5.260 5.270 6,500 5.2300 1.16%
2019-10-11 0 5.170 4.970 5.200 4.970 5.220 42,000 212,680 5.0638 5.170 4.970 5.200 4.970 5.220 42,000 5.0638 -1.71%
2019-10-10 0 5.260 4.700 5.270 5.060 5.290 12,000 61,740 5.1450 5.260 4.700 5.270 5.060 5.290 12,000 5.1450 -0.38%
2019-10-09 0 5.280 4.290 5.280 5.280 5.300 4,000 21,160 5.2900 5.280 4.290 5.280 5.280 5.300 4,000 5.2900 -0.19%
2019-10-08 0 5.290 5.110 5.300 5.260 5.290 4,000 21,100 5.2750 5.290 5.110 5.300 5.260 5.290 4,000 5.2750 0.19%
2019-10-04 0 5.280 5.100 5.280 5.050 5.290 8,000 41,340 5.1675 5.280 5.100 5.280 5.050 5.290 8,000 5.1675 -0.19%
2019-10-03 0 5.290 5.020 5.290 5.000 5.300 30,000 154,460 5.1487 5.290 5.020 5.290 5.000 5.300 30,000 5.1487 0.38%
2019-10-02 0 5.270 4.920 5.270 5.260 5.300 6,000 31,660 5.2767 5.270 4.920 5.270 5.260 5.300 6,000 5.2767 -0.19%
2019-09-30 0 5.280 5.090 5.300 5.280 5.290 8,000 42,260 5.2825 5.280 5.090 5.300 5.280 5.290 8,000 5.2825 4.35%
2019-09-27 0 5.060 5.030 5.060 5.200 5.290 4,000 20,980 5.2450 5.060 5.030 5.060 5.200 5.290 4,000 5.2450 -4.53%
2019-09-26 0 5.300 4.980 5.300 5.000 5.300 18,000 90,920 5.0511 5.300 4.980 5.300 5.000 5.300 18,000 5.0511 1.92%
2019-09-25 0 5.200 5.040 5.290 5.100 5.200 52,000 267,520 5.1446 5.200 5.040 5.290 5.100 5.200 52,000 5.1446 0.97%
2019-09-24 0 5.150 5.000 5.300 5.000 5.350 175,000 893,830 5.1076 5.150 5.000 5.300 5.000 5.350 175,000 5.1076 -4.63%
2019-09-23 0 5.400 5.050 5.390 5.430 5.430 2,000 10,860 5.4300 5.400 5.050 5.390 5.430 5.430 2,000 5.4300 0.75%
2019-09-20 0 5.360 5.320 5.370 5.320 5.660 90,000 489,100 5.4344 5.360 5.320 5.370 5.320 5.660 90,000 5.4344 -4.63%
2019-09-19 0 5.620 5.500 5.620 5.460 5.930 128,000 720,760 5.6309 5.620 5.500 5.620 5.460 5.930 128,000 5.6309 -2.94%
2019-09-18 0 5.790 5.580 5.790 5.500 5.790 66,000 372,160 5.6388 5.790 5.580 5.790 5.500 5.790 66,000 5.6388 0.35%
2019-09-17 0 5.770 5.680 5.800 5.690 6.100 84,000 483,900 5.7607 5.770 5.680 5.800 5.690 6.100 84,000 5.7607 -3.67%
2019-09-16 0 5.990 5.800 5.990 5.990 6.030 14,000 84,020 6.0014 5.990 5.800 5.990 5.990 6.030 14,000 6.0014 -0.17%
2019-09-13 0 6.000 5.610 6.000 5.920 6.100 16,000 96,320 6.0200 6.000 5.610 6.000 5.920 6.100 16,000 6.0200 0.17%
2019-09-12 0 5.990 5.710 5.990 5.900 6.160 14,000 84,180 6.0129 5.990 5.710 5.990 5.900 6.160 14,000 6.0129 -1.64%
2019-09-11 0 6.090 5.850 6.100 6.000 6.270 30,000 182,280 6.0760 6.090 5.850 6.100 6.000 6.270 30,000 6.0760 5.00%
2019-09-10 0 5.800 5.710 5.800 5.800 6.500 24,000 143,640 5.9850 5.800 5.710 5.800 5.800 6.500 24,000 5.9850 -3.81%
2019-09-09 0 6.030 5.780 6.030 5.860 6.260 44,000 261,360 5.9400 6.030 5.780 6.030 5.860 6.260 44,000 5.9400 -0.33%
2019-09-06 0 6.050 5.860 6.050 6.120 6.130 8,000 49,000 6.1250 6.050 5.860 6.050 6.120 6.130 8,000 6.1250 -0.17%
2019-09-05 0 6.060 5.750 6.060 5.990 6.280 54,000 328,060 6.0752 6.060 5.750 6.060 5.990 6.280 54,000 6.0752 -1.94%
2019-09-04 0 6.180 6.000 6.180 6.000 6.490 68,000 419,660 6.1715 6.180 6.000 6.180 6.000 6.490 68,000 6.1715 -0.96%
2019-09-03 0 6.240 6.100 6.240 6.100 6.350 56,000 349,860 6.2475 6.240 6.100 6.240 6.100 6.350 56,000 6.2475 0.48%
2019-09-02 0 6.210 5.910 6.210 5.800 6.320 96,000 571,340 5.9515 6.210 5.910 6.210 5.800 6.320 96,000 5.9515 6.15%
2019-08-30 0 5.850 5.530 5.840 5.700 5.880 122,000 706,820 5.7936 5.850 5.530 5.840 5.700 5.880 122,000 5.7936 1.04%
2019-08-29 0 5.790 5.700 5.790 5.620 5.800 116,000 668,460 5.7626 5.790 5.700 5.790 5.620 5.800 116,000 5.7626 0.00%
2019-08-28 0 5.790 5.510 5.790 5.460 5.800 90,000 501,540 5.5727 5.790 5.510 5.790 5.460 5.800 90,000 5.5727 4.14%
2019-08-27 0 5.560 5.450 5.560 5.450 5.570 96,000 529,980 5.5206 5.560 5.450 5.560 5.450 5.570 96,000 5.5206 0.72%
2019-08-26 0 5.520 5.430 5.520 5.420 5.520 110,000 601,840 5.4713 5.520 5.430 5.520 5.420 5.520 110,000 5.4713 -0.36%
2019-08-23 0 5.540 5.440 5.540 5.430 5.580 102,000 558,940 5.4798 5.540 5.440 5.540 5.430 5.580 102,000 5.4798 -0.18%
2019-08-22 0 5.550 5.420 5.540 5.400 5.580 98,000 539,240 5.5024 5.550 5.420 5.540 5.400 5.580 98,000 5.5024 1.46%
2019-08-21 0 5.470 5.430 5.470 5.400 5.600 156,837 864,813 5.5141 5.470 5.430 5.470 5.400 5.600 156,837 5.5141 1.30%
2019-08-20 0 5.400 5.350 5.400 5.280 5.580 36,000 195,220 5.4228 5.400 5.350 5.400 5.280 5.580 36,000 5.4228 -1.28%
2019-08-19 0 5.470 5.420 5.470 5.200 5.500 76,000 406,340 5.3466 5.470 5.420 5.470 5.200 5.500 76,000 5.3466 -0.18%
2019-08-16 0 5.480 5.380 5.480 5.320 5.680 110,000 597,280 5.4298 5.480 5.380 5.480 5.320 5.680 110,000 5.4298 1.48%
2019-08-15 0 5.400 5.150 5.400 5.390 5.490 40,000 216,240 5.4060 5.400 5.150 5.400 5.390 5.490 40,000 5.4060 0.00%
2019-08-14 0 5.400 5.200 5.400 5.080 5.500 68,000 361,720 5.3194 5.400 5.200 5.400 5.080 5.500 68,000 5.3194 2.27%
2019-08-13 0 5.280 5.130 5.280 5.130 5.300 84,000 439,580 5.2331 5.280 5.130 5.280 5.130 5.300 84,000 5.2331 -0.38%
2019-08-12 0 5.300 5.200 5.300 5.250 5.410 52,000 274,820 5.2850 5.300 5.200 5.300 5.250 5.410 52,000 5.2850 0.76%
2019-08-09 0 5.260 5.130 5.260 5.250 5.260 44,000 231,280 5.2564 5.260 5.130 5.260 5.250 5.260 44,000 5.2564 0.38%
2019-08-08 0 5.240 5.160 5.240 5.130 5.250 80,000 416,200 5.2025 5.240 5.160 5.240 5.130 5.250 80,000 5.2025 0.77%
2019-08-07 0 5.200 5.100 5.200 5.050 5.300 122,000 629,420 5.1592 5.200 5.100 5.200 5.050 5.300 122,000 5.1592 1.76%
2019-08-06 0 5.110 5.020 5.110 4.930 5.130 70,000 356,280 5.0897 5.110 5.020 5.110 4.930 5.130 70,000 5.0897 -0.39%
2019-08-05 0 5.130 5.000 5.130 5.120 5.520 40,000 207,400 5.1850 5.130 5.000 5.130 5.120 5.520 40,000 5.1850 -0.19%
2019-08-02 0 5.140 5.000 5.140 4.920 5.310 214,000 1,080,180 5.0476 5.140 5.000 5.140 4.920 5.310 214,000 5.0476 -2.84%
2019-08-01 0 5.290 5.050 5.290 4.970 5.310 210,000 1,070,940 5.0997 5.290 5.050 5.290 4.970 5.310 210,000 5.0997 4.13%
2019-07-31 0 5.080 5.000 5.080 5.010 5.170 22,000 111,320 5.0600 5.080 5.000 5.080 5.010 5.170 22,000 5.0600 0.40%
2019-07-30 0 5.060 4.970 5.060 4.970 5.110 52,000 261,520 5.0292 5.060 4.970 5.060 4.970 5.110 52,000 5.0292 -1.17%
2019-07-29 0 5.120 5.000 5.120 5.010 5.220 110,000 555,140 5.0467 5.120 5.000 5.120 5.010 5.220 110,000 5.0467 -0.97%
2019-07-26 0 5.170 5.000 5.170 5.000 5.190 52,000 265,060 5.0973 5.170 5.000 5.170 5.000 5.190 52,000 5.0973 0.00%
2019-07-25 0 5.170 5.000 5.170 5.100 5.290 38,000 196,800 5.1789 5.170 5.000 5.170 5.100 5.290 38,000 5.1789 1.37%
2019-07-24 0 5.100 5.000 5.100 4.970 5.100 40,000 202,320 5.0580 5.100 5.000 5.100 4.970 5.100 40,000 5.0580 0.00%
2019-07-23 0 5.100 4.950 5.110 5.000 5.230 44,000 223,620 5.0823 5.100 4.950 5.110 5.000 5.230 44,000 5.0823 0.00%
2019-07-22 0 5.100 4.990 5.110 4.990 5.300 30,000 154,640 5.1547 5.100 4.990 5.110 4.990 5.300 30,000 5.1547 -1.73%
2019-07-19 0 5.190 4.990 5.190 5.040 5.390 120,000 614,380 5.1198 5.190 4.990 5.190 5.040 5.390 120,000 5.1198 -3.17%
2019-07-18 0 5.360 5.230 5.360 5.160 5.600 66,000 361,680 5.4800 5.360 5.230 5.360 5.160 5.600 66,000 5.4800 2.88%
2019-07-17 0 5.210 5.160 5.330 5.120 5.700 263,000 1,378,690 5.2422 5.210 5.160 5.330 5.120 5.700 263,000 5.2422 -6.80%
2019-07-16 0 5.590 5.430 5.590 5.450 5.670 100,000 555,480 5.5548 5.590 5.430 5.590 5.450 5.670 100,000 5.5548 0.00%
2019-07-15 0 5.590 5.480 5.590 5.430 5.700 386,000 2,127,920 5.5127 5.590 5.480 5.590 5.430 5.700 386,000 5.5127 0.54%
2019-07-12 0 5.560 5.450 5.560 5.310 5.600 376,000 2,049,540 5.4509 5.560 5.450 5.560 5.310 5.600 376,000 5.4509 1.09%
2019-07-11 0 5.500 5.350 5.500 5.000 5.580 474,000 2,428,680 5.1238 5.500 5.350 5.500 5.000 5.580 474,000 5.1238 10.22%
2019-07-10 0 4.990 4.960 4.980 4.730 5.000 232,000 1,137,020 4.9009 4.990 4.960 4.980 4.730 5.000 232,000 4.9009 4.39%
2019-07-09 0 4.780 4.580 4.780 4.570 4.850 94,000 446,600 4.7511 4.780 4.580 4.780 4.570 4.850 94,000 4.7511 2.58%
2019-07-08 0 4.660 4.440 4.660 4.250 4.850 310,000 1,421,540 4.5856 4.660 4.440 4.660 4.250 4.850 310,000 4.5856 9.13%
2019-07-05 0 4.270 4.270 4.300 4.260 4.380 34,000 145,380 4.2759 4.270 4.270 4.300 4.260 4.380 34,000 4.2759 -4.04%
2019-07-04 0 4.450 4.280 4.450 4.250 4.450 62,000 268,280 4.3271 4.450 4.280 4.450 4.250 4.450 62,000 4.3271 1.14%
2019-07-03 0 4.400 4.380 4.400 4.330 4.590 90,000 398,940 4.4327 4.400 4.380 4.400 4.330 4.590 90,000 4.4327 -2.00%
2019-07-02 0 4.490 4.450 4.500 4.350 4.740 108,000 478,080 4.4267 4.490 4.450 4.500 4.350 4.740 108,000 4.4267 -1.75%
2019-06-28 0 4.570 4.500 4.570 4.410 4.590 82,000 368,840 4.4980 4.570 4.500 4.570 4.410 4.590 82,000 4.4980 3.63%
2019-06-27 0 4.410 4.400 4.410 4.400 4.660 74,000 333,460 4.5062 4.410 4.400 4.410 4.400 4.660 74,000 4.5062 -5.57%
2019-06-26 0 4.670 4.520 4.670 4.500 4.670 78,000 355,140 4.5531 4.670 4.520 4.670 4.500 4.670 78,000 4.5531 0.00%
2019-06-25 0 4.670 4.480 4.670 4.380 4.760 116,000 534,660 4.6091 4.670 4.480 4.670 4.380 4.760 116,000 4.6091 -0.64%
2019-06-24 0 4.700 4.500 4.700 4.500 4.740 58,000 267,320 4.6090 4.700 4.500 4.700 4.500 4.740 58,000 4.6090 0.43%
2019-06-21 0 4.680 4.630 4.680 4.600 4.720 60,000 277,660 4.6277 4.680 4.630 4.680 4.600 4.720 60,000 4.6277 0.43%
2019-06-20 0 4.660 4.630 4.670 4.600 4.780 168,000 782,460 4.6575 4.660 4.630 4.670 4.600 4.780 168,000 4.6575 -3.32%
2019-06-19 0 4.820 4.760 4.840 4.700 4.950 53,000 254,330 4.7987 4.820 4.760 4.840 4.700 4.950 53,000 4.7987 0.00%
2019-06-18 0 4.820 4.630 4.900 4.560 4.930 1,344,000 6,424,760 4.7803 4.820 4.630 4.900 4.560 4.930 1,344,000 4.7803 2.12%
2019-06-17 0 4.720 4.700 4.750 4.450 4.770 258,000 1,188,780 4.6077 4.720 4.700 4.750 4.450 4.770 258,000 4.6077 -1.87%
2019-06-14 0 4.810 4.660 4.830 4.600 4.900 394,000 1,907,780 4.8421 4.810 4.660 4.830 4.600 4.900 394,000 4.8421 -1.64%
2019-06-13 0 4.890 4.780 4.890 4.780 4.940 664,000 3,191,140 4.8059 4.890 4.780 4.890 4.780 4.940 664,000 4.8059 -0.20%
2019-06-12 0 4.900 4.750 4.900 4.730 4.970 152,000 741,700 4.8796 4.900 4.750 4.900 4.730 4.970 152,000 4.8796 0.00%
2019-06-11 0 4.900 4.900 4.910 4.520 5.000 370,000 1,776,180 4.8005 4.900 4.900 4.910 4.520 5.000 370,000 4.8005 9.13%
2019-06-10 0 4.490 4.400 4.490 4.350 4.520 210,000 930,720 4.4320 4.490 4.400 4.490 4.350 4.520 210,000 4.4320 -1.32%
2019-06-06 0 4.550 4.500 4.550 4.340 4.600 138,000 618,960 4.4852 4.550 4.500 4.550 4.340 4.600 138,000 4.4852 -0.66%
2019-06-05 0 4.580 4.420 4.600 4.330 5.000 332,000 1,494,460 4.5014 4.580 4.420 4.600 4.330 5.000 332,000 4.5014 -2.55%
2019-06-04 0 4.700 4.600 4.700 4.590 4.850 254,000 1,189,440 4.6828 4.700 4.600 4.700 4.590 4.850 254,000 4.6828 1.08%
2019-06-03 0 4.650 4.650 4.700 4.600 4.950 358,000 1,682,180 4.6988 4.650 4.650 4.700 4.600 4.950 358,000 4.6988 -6.06%
2019-05-31 0 4.950 4.950 5.000 4.940 5.170 570,000 2,833,580 4.9712 4.950 4.950 5.000 4.940 5.170 570,000 4.9712 -0.40%
2019-05-30 0 4.970 4.950 5.000 4.690 5.200 1,238,000 6,159,080 4.9750 4.970 4.950 5.000 4.690 5.200 1,238,000 4.9750 -0.40%
2019-05-29 0 4.990 4.980 5.010 4.950 6.700 7,002,000 38,593,440 5.5118 4.990 4.980 5.010 4.950 6.700 7,002,000 5.5118 -12.46%
2019-05-28 0 5.700 5.690 5.700 5.500 14.50 8,950,000 58,163,760 6.4987 5.700 5.690 5.700 5.500 14.50 8,950,000 6.4987 -59.80%
2019-05-27 0 14.18 13.96 14.26 13.92 14.58 88,000 1,238,800 14.077 14.18 13.96 14.26 13.92 14.58 88,000 14.077 0.28%
2019-05-24 0 14.14 14.00 14.14 13.94 14.28 78,000 1,097,560 14.071 14.14 14.00 14.14 13.94 14.28 78,000 14.071 -0.28%
2019-05-23 0 14.18 13.86 14.04 14.00 14.36 90,000 1,266,480 14.072 14.18 13.86 14.04 14.00 14.36 90,000 14.072 -0.56%
2019-05-22 0 14.26 14.06 14.26 13.92 14.28 48,000 677,800 14.121 14.26 14.06 14.26 13.92 14.28 48,000 14.121 1.71%
2019-05-21 0 14.02 14.02 14.06 13.84 14.92 96,000 1,349,880 14.061 14.02 14.02 14.06 13.84 14.92 96,000 14.061 -1.68%
2019-05-20 0 14.26 14.00 14.30 14.00 14.40 88,000 1,247,400 14.175 14.26 14.00 14.30 14.00 14.40 88,000 14.175 1.86%
2019-05-17 0 14.00 13.70 14.00 13.70 14.00 260,000 3,606,320 13.870 14.00 13.70 14.00 13.70 14.00 260,000 13.870 0.29%
2019-05-16 0 13.96 13.60 13.96 13.40 13.96 149,000 2,038,740 13.683 13.96 13.60 13.96 13.40 13.96 149,000 13.683 1.16%
2019-05-15 0 13.80 13.52 13.80 13.20 13.90 100,500 1,349,960 13.432 13.80 13.52 13.80 13.20 13.90 100,500 13.432 1.32%
2019-05-14 0 13.62 13.22 13.62 13.10 13.66 183,000 2,431,920 13.289 13.62 13.22 13.62 13.10 13.66 183,000 13.289 2.41%
2019-05-10 0 13.30 13.12 13.30 13.08 13.60 160,000 2,119,520 13.247 13.30 13.12 13.30 13.08 13.60 160,000 13.247 0.15%
2019-05-09 0 13.28 13.10 13.28 13.10 13.48 42,000 556,360 13.247 13.28 13.10 13.28 13.10 13.48 42,000 13.247 0.61%
2019-05-08 0 13.20 13.08 13.20 13.08 14.00 86,000 1,168,480 13.587 13.20 13.08 13.20 13.08 14.00 86,000 13.587 0.30%
2019-05-07 0 13.16 13.00 13.16 12.92 13.34 60,000 788,400 13.140 13.16 13.00 13.16 12.92 13.34 60,000 13.140 0.46%
2019-05-06 0 13.10 12.60 13.10 13.00 13.40 108,000 1,417,760 13.127 13.10 12.60 13.10 13.00 13.40 108,000 13.127 -0.76%
2019-05-03 0 13.20 13.02 13.20 13.02 13.46 100,000 1,315,600 13.156 13.20 13.02 13.20 13.02 13.46 100,000 13.156 0.00%
2019-05-02 0 13.20 13.02 13.20 13.02 13.54 142,000 1,865,440 13.137 13.20 13.02 13.20 13.02 13.54 142,000 13.137 0.00%
2019-04-30 0 13.20 13.02 13.20 13.02 13.60 134,000 1,772,520 13.228 13.20 13.02 13.20 13.02 13.60 134,000 13.228 -0.75%
2019-04-29 0 13.30 13.04 13.30 13.18 13.58 62,000 825,400 13.313 13.30 13.04 13.30 13.18 13.58 62,000 13.313 0.76%
2019-04-26 0 13.20 12.52 13.20 13.20 13.78 152,000 2,034,160 13.383 13.20 12.52 13.20 13.20 13.78 152,000 13.383 -2.08%
2019-04-25 0 13.48 13.10 13.48 13.48 13.68 24,000 324,880 13.537 13.48 13.10 13.48 13.48 13.68 24,000 13.537 0.75%
2019-04-24 0 13.38 12.74 13.38 12.50 13.38 56,500 736,010 13.027 13.38 12.74 13.38 12.50 13.38 56,500 13.027 2.92%
2019-04-23 0 13.00 12.54 13.00 12.88 14.00 131,000 1,702,040 12.993 13.00 12.54 13.00 12.88 14.00 131,000 12.993 3.67%
2019-04-18 0 12.54 12.30 12.54 12.12 12.80 92,000 1,144,920 12.445 12.54 12.30 12.54 12.12 12.80 92,000 12.445 1.95%
2019-04-17 0 12.30 11.80 12.30 12.20 12.68 52,000 641,000 12.327 12.30 11.80 12.30 12.20 12.68 52,000 12.327 0.33%
2019-04-16 0 12.26 11.90 12.30 12.00 12.80 130,500 1,582,350 12.125 12.26 11.90 12.30 12.00 12.80 130,500 12.125 -0.33%
2019-04-15 0 12.30 12.06 12.30 12.30 12.88 32,000 401,400 12.544 12.30 12.06 12.30 12.30 12.88 32,000 12.544 0.00%
2019-04-12 0 12.30 11.90 12.30 11.90 12.36 62,000 750,720 12.108 12.30 11.90 12.30 11.90 12.36 62,000 12.108 -0.35%
2019-04-11 0 12.40 11.82 12.40 12.36 12.78 52,000 647,120 12.445 12.34 11.77 12.34 12.30 12.72 52,240 12.387 2.48%
2019-04-10 0 12.10 11.74 12.10 12.02 12.10 44,000 530,920 12.066 12.04 11.69 12.04 11.96 12.04 44,203 12.011 0.00%
2019-04-09 0 12.10 11.60 12.10 12.10 12.26 44,000 532,840 12.110 12.04 11.55 12.04 12.04 12.20 44,203 12.054 -0.49%
2019-04-08 0 12.16 11.78 12.16 11.66 12.70 60,000 731,200 12.187 12.10 11.73 12.10 11.61 12.64 60,277 12.131 0.16%
2019-04-04 0 12.14 11.70 12.14 11.84 12.48 94,000 1,128,880 12.009 12.08 11.65 12.08 11.79 12.42 94,434 11.954 5.02%
2019-04-03 0 11.56 11.40 11.56 11.50 11.76 66,000 763,040 11.561 11.51 11.35 11.51 11.45 11.71 66,305 11.508 -0.69%
2019-04-02 0 11.64 11.40 11.66 11.50 11.78 54,000 625,680 11.587 11.59 11.35 11.61 11.45 11.73 54,249 11.533 -0.85%
2019-04-01 0 11.74 11.50 11.74 11.50 12.00 62,000 725,400 11.700 11.69 11.45 11.69 11.45 11.94 62,286 11.646 0.69%
2019-03-29 0 11.66 11.42 11.66 11.50 11.98 55,999 650,828 11.622 11.61 11.37 11.61 11.45 11.92 56,258 11.569 -0.17%
2019-03-28 0 11.68 11.30 11.68 11.50 11.84 60,000 696,480 11.608 11.63 11.25 11.63 11.45 11.79 60,277 11.555 -1.52%
2019-03-27 0 11.86 11.50 11.86 11.70 12.02 47,000 555,820 11.826 11.81 11.45 11.81 11.65 11.96 47,217 11.772 -0.17%
2019-03-26 0 11.88 11.76 11.88 11.82 12.14 30,000 356,560 11.885 11.83 11.71 11.83 11.77 12.08 30,139 11.831 0.00%
2019-03-25 0 11.88 11.00 11.88 11.88 12.42 42,000 505,120 12.027 11.83 10.95 11.83 11.83 12.36 42,194 11.971 0.00%
2019-03-22 0 11.88 10.90 11.88 11.64 12.44 60,000 713,080 11.885 11.83 10.85 11.83 11.59 12.38 60,277 11.830 1.02%
2019-03-21 0 11.76 10.90 11.76 11.68 11.94 42,000 494,520 11.774 11.71 10.85 11.71 11.63 11.89 42,194 11.720 -0.34%
2019-03-20 0 11.80 11.50 11.80 11.80 12.50 61,000 725,720 11.897 11.75 11.45 11.75 11.75 12.44 61,282 11.842 0.00%
2019-03-19 0 11.80 11.06 11.80 11.52 13.00 174,000 2,053,760 11.803 11.75 11.01 11.75 11.47 12.94 174,804 11.749 2.08%
2019-03-18 0 11.56 11.32 11.56 11.26 11.80 128,000 1,472,800 11.506 11.51 11.27 11.51 11.21 11.75 128,591 11.453 -7.52%
2019-03-15 0 12.50 10.98 12.50 10.68 12.96 344,399 4,042,537 11.738 12.44 10.93 12.44 10.63 12.90 345,989 11.684 17.04%
2019-03-14 0 10.68 10.30 10.68 10.66 10.80 82,000 876,960 10.695 10.63 10.25 10.63 10.61 10.75 82,379 10.645 0.00%
2019-03-13 0 10.68 10.38 10.68 10.52 10.70 32,000 339,920 10.623 10.63 10.33 10.63 10.47 10.65 32,148 10.574 0.00%
2019-03-12 0 10.68 10.30 10.68 10.62 10.70 30,500 325,040 10.657 10.63 10.25 10.63 10.57 10.65 30,641 10.608 1.14%
2019-03-11 0 10.56 10.30 10.58 10.30 10.70 44,000 462,120 10.503 10.51 10.25 10.53 10.25 10.65 44,203 10.454 -1.31%
2019-03-08 0 10.70 10.42 10.70 10.40 10.78 66,000 703,160 10.654 10.65 10.37 10.65 10.35 10.73 66,305 10.605 1.13%
2019-03-07 0 10.58 10.52 10.58 10.50 10.90 36,000 384,280 10.674 10.53 10.47 10.53 10.45 10.85 36,166 10.625 0.00%
2019-03-06 0 10.58 10.50 10.58 10.58 10.90 22,000 234,920 10.678 10.53 10.45 10.53 10.53 10.85 22,102 10.629 -1.12%
2019-03-05 0 10.70 10.00 10.70 10.58 13.00 70,000 749,480 10.707 10.65 9.954 10.65 10.53 12.94 70,323 10.658 1.13%
2019-03-04 0 10.58 10.00 10.58 10.50 10.70 20,000 211,440 10.572 10.53 9.954 10.53 10.45 10.65 20,092 10.523 -1.12%
2019-03-01 0 10.70 10.68 10.70 10.68 13.00 102,000 1,101,080 10.795 10.65 10.63 10.65 10.63 12.94 102,471 10.745 1.33%
2019-02-28 0 10.56 10.50 10.56 10.56 10.70 26,500 280,900 10.600 10.51 10.45 10.51 10.51 10.65 26,622 10.551 0.00%
2019-02-27 0 10.56 10.00 10.58 10.50 10.70 24,000 252,920 10.538 10.51 9.954 10.53 10.45 10.65 24,111 10.490 -1.31%
2019-02-26 0 10.70 10.50 10.70 10.58 10.70 32,000 339,840 10.620 10.65 10.45 10.65 10.53 10.65 32,148 10.571 0.00%
2019-02-25 0 10.70 10.00 10.70 10.66 10.98 42,000 450,720 10.731 10.65 9.954 10.65 10.61 10.93 42,194 10.682 0.19%
2019-02-22 0 10.68 10.60 10.68 10.68 10.98 16,000 171,520 10.720 10.63 10.55 10.63 10.63 10.93 16,074 10.671 0.19%
2019-02-21 0 10.66 10.00 10.68 10.66 10.96 16,000 171,320 10.708 10.61 9.954 10.63 10.61 10.91 16,074 10.658 -0.56%
2019-02-20 0 10.72 10.00 10.72 10.72 10.86 18,000 193,720 10.762 10.67 9.954 10.67 10.67 10.81 18,083 10.713 -0.37%
2019-02-19 0 10.76 10.00 10.76 10.76 11.00 22,000 237,880 10.813 10.71 9.954 10.71 10.71 10.95 22,102 10.763 -1.10%
2019-02-18 0 10.88 10.28 10.88 10.86 10.88 16,000 173,960 10.873 10.83 10.23 10.83 10.81 10.83 16,074 10.823 -0.55%
2019-02-15 0 10.94 10.26 10.94 10.94 11.18 16,000 176,640 11.040 10.89 10.21 10.89 10.89 11.13 16,074 10.989 0.00%
2019-02-14 0 10.94 10.22 10.94 10.90 11.18 18,000 198,800 11.044 10.89 10.17 10.89 10.85 11.13 18,083 10.994 0.37%
2019-02-13 0 10.90 10.26 10.90 10.90 11.20 16,000 176,480 11.030 10.85 10.21 10.85 10.85 11.15 16,074 10.979 -0.73%
2019-02-12 0 10.98 10.90 10.98 10.98 11.18 20,000 221,200 11.060 10.93 10.85 10.93 10.93 11.13 20,092 11.009 -1.96%
2019-02-11 0 11.20 10.90 11.20 10.88 11.20 24,000 263,520 10.980 11.15 10.85 11.15 10.83 11.15 24,111 10.930 1.82%
2019-02-08 0 11.00 10.02 11.08 10.96 11.98 26,000 299,400 11.515 10.95 9.974 11.03 10.91 11.92 26,120 11.462 2.23%
2019-02-04 0 10.76 10.14 10.76 10.66 11.98 40,000 433,560 10.839 10.71 10.09 10.71 10.61 11.92 40,185 10.789 -1.28%
2019-02-01 0 10.90 10.00 10.90 10.80 11.26 26,000 289,720 11.143 10.85 9.954 10.85 10.75 11.21 26,120 11.092 -0.91%
2019-01-31 0 11.00 10.02 11.00 11.00 11.30 188,000 2,078,840 11.058 10.95 9.974 10.95 10.95 11.25 188,868 11.007 -0.72%
2019-01-30 0 11.08 9.330 11.08 10.18 11.46 334,000 3,414,360 10.223 11.03 9.287 11.03 10.13 11.41 335,542 10.176 8.63%
2019-01-29 0 10.20 9.010 10.20 10.18 10.20 20,000 203,760 10.188 10.15 8.969 10.15 10.13 10.15 20,092 10.141 0.00%
2019-01-28 0 10.20 9.200 10.20 10.08 10.20 24,000 244,000 10.167 10.15 9.158 10.15 10.03 10.15 24,111 10.120 0.00%
2019-01-25 0 10.20 9.000 10.20 10.18 10.20 20,000 203,680 10.184 10.15 8.959 10.15 10.13 10.15 20,092 10.137 0.00%
2019-01-24 0 10.20 9.000 10.20 10.20 10.20 16,000 163,200 10.200 10.15 8.959 10.15 10.15 10.15 16,074 10.153 0.00%
2019-01-23 0 10.20 9.000 10.20 10.20 10.20 20,000 204,000 10.200 10.15 8.959 10.15 10.15 10.15 20,092 10.153 0.00%
2019-01-22 0 10.20 9.050 10.20 10.20 10.20 20,000 204,000 10.200 10.15 9.008 10.15 10.15 10.15 20,092 10.153 0.00%
2019-01-21 0 10.20 9.100 10.20 10.20 10.48 22,000 224,960 10.225 10.15 9.058 10.15 10.15 10.43 22,102 10.178 0.00%
2019-01-18 0 10.20 9.000 10.20 10.18 10.20 18,000 183,480 10.193 10.15 8.959 10.15 10.13 10.15 18,083 10.146 0.20%
2019-01-17 0 10.18 9.000 10.18 10.18 10.20 18,000 183,480 10.193 10.13 8.959 10.13 10.13 10.15 18,083 10.146 0.00%
2019-01-16 0 10.18 9.010 10.18 10.10 10.20 20,000 203,720 10.186 10.13 8.969 10.13 10.05 10.15 20,092 10.139 -0.20%
2019-01-15 0 10.20 9.010 10.20 10.18 10.20 16,000 163,160 10.198 10.15 8.969 10.15 10.13 10.15 16,074 10.151 0.00%
2019-01-14 0 10.20 9.040 10.20 10.10 10.20 18,000 182,360 10.131 10.15 8.998 10.15 10.05 10.15 18,083 10.085 0.99%
2019-01-11 0 10.10 9.000 10.10 10.10 10.20 14,000 141,800 10.129 10.05 8.959 10.05 10.05 10.15 14,065 10.082 1.00%
2019-01-10 0 10.00 8.810 10.00 9.800 10.18 32,000 319,780 9.9931 9.954 8.770 9.954 9.755 10.13 32,148 9.9472 2.04%
2019-01-09 0 9.800 9.000 9.800 9.800 10.20 48,000 476,480 9.9267 9.755 8.959 9.755 9.755 10.15 48,222 9.8810 -1.90%
2019-01-08 0 9.990 8.200 9.990 9.800 10.20 20,000 198,560 9.9280 9.944 8.162 9.944 9.755 10.15 20,092 9.8824 0.91%
2019-01-07 0 9.900 8.480 9.900 9.900 10.20 12,000 119,760 9.9800 9.854 8.441 9.854 9.854 10.15 12,055 9.9341 -0.80%
2019-01-04 0 9.980 8.500 9.980 9.950 10.00 4,000 39,900 9.9750 9.934 8.461 9.934 9.904 9.954 4,018 9.9291 -0.10%
2019-01-03 0 9.990 8.530 9.990 9.650 10.00 48,000 477,540 9.9488 9.944 8.491 9.944 9.606 9.954 48,222 9.9030 0.71%
2019-01-02 0 9.920 8.340 9.920 8.000 10.00 114,000 1,034,960 9.0786 9.874 8.302 9.874 7.963 9.954 114,526 9.0369 4.53%
2018-12-31 0 9.490 7.500 9.490 8.000 10.60 16,000 136,560 8.5350 9.446 7.466 9.446 7.963 10.55 16,074 8.4958 19.07%
2018-12-28 0 7.970 7.020 7.970 8.000 8.000 2,000 16,000 8.0000 7.933 6.988 7.933 7.963 7.963 2,009 7.9632 -1.12%
2018-12-27 0 8.060 6.910 8.060 8.100 8.100 2,000 16,200 8.1000 8.023 6.878 8.023 8.063 8.063 2,009 8.0628 4.68%
2018-12-24 0 7.700 7.110 7.900 7.680 7.700 4,000 30,760 7.6900 7.665 7.077 7.864 7.645 7.665 4,018 7.6547 0.39%
2018-12-21 0 7.670 7.250 7.670 7.690 7.690 2,000 15,380 7.6900 7.635 7.217 7.635 7.655 7.655 2,009 7.6547 2.40%
2018-12-20 0 7.490 7.030 7.490 - - 0 0 - 7.456 6.998 7.456 - - 0 - 0.00%
2018-12-19 0 7.490 7.070 7.490 7.470 7.790 12,000 91,640 7.6367 7.456 7.038 7.456 7.436 7.754 12,055 7.6016 3.31%
2018-12-18 0 7.250 7.010 7.300 7.000 7.590 30,000 216,060 7.2020 7.217 6.978 7.266 6.968 7.555 30,139 7.1689 -9.38%
2018-12-17 0 8.000 7.010 7.990 8.180 8.180 2,000 16,360 8.1800 7.963 6.978 7.953 8.142 8.142 2,009 8.1424 1.91%
2018-12-14 0 7.850 6.400 7.850 8.070 8.070 2,000 16,140 8.0700 7.814 6.371 7.814 8.033 8.033 2,009 8.0329 8.13%
2018-12-13 0 7.260 6.510 7.260 7.670 7.670 2,000 15,340 7.6700 7.227 6.480 7.227 7.635 7.635 2,009 7.6347 2.11%
2018-12-12 0 7.110 6.330 7.300 - - 0 0 - 7.077 6.301 7.266 - - 0 - 0.00%
2018-12-11 0 7.110 6.320 7.300 - - 0 0 - 7.077 6.291 7.266 - - 0 - 0.00%
2018-12-10 0 7.110 6.360 7.110 - - 0 0 - 7.077 6.331 7.077 - - 0 - 0.00%
2018-12-07 0 7.110 6.710 7.110 7.300 7.300 10,000 73,000 7.3000 7.077 6.679 7.077 7.266 7.266 10,046 7.2664 0.00%
2018-12-06 0 7.110 7.080 7.310 7.110 7.410 20,000 144,900 7.2450 7.077 7.047 7.276 7.077 7.376 20,092 7.2117 -10.00%
2018-12-05 0 7.900 7.310 8.490 - - 0 0 - 7.864 7.276 8.451 - - 0 - 0.00%
2018-12-04 0 7.900 7.850 8.250 7.820 9.000 52,000 416,660 8.0127 7.864 7.814 8.212 7.784 8.959 52,240 7.9759 -9.71%
2018-12-03 0 8.750 8.130 8.750 8.990 8.990 2,000 17,980 8.9900 8.710 8.093 8.710 8.949 8.949 2,009 8.9487 0.57%
2018-11-30 0 8.700 8.120 8.700 - - 0 0 - 8.660 8.083 8.660 - - 0 - 0.00%
2018-11-29 0 8.700 8.100 8.700 8.800 8.900 4,000 35,400 8.8500 8.660 8.063 8.660 8.760 8.859 4,018 8.8093 1.40%
2018-11-28 0 8.580 7.290 8.780 - - 0 0 - 8.541 7.256 8.740 - - 0 - 0.00%
2018-11-27 0 8.580 7.810 8.680 - - 0 0 - 8.541 7.774 8.640 - - 0 - 0.00%
2018-11-26 0 8.580 8.750 8.760 - - 0 0 - 8.541 8.710 8.720 - - 0 - 0.00%
2018-11-23 0 8.580 8.010 8.580 8.440 8.700 10,000 85,100 8.5100 8.541 7.973 8.541 8.401 8.660 10,046 8.4709 4.63%
2018-11-22 0 8.200 7.240 8.200 - - 0 0 - 8.162 7.207 8.162 - - 0 - 0.00%
2018-11-21 0 8.200 7.610 8.200 8.270 8.270 2,000 16,540 8.2700 8.162 7.575 8.162 8.232 8.232 2,009 8.2320 0.49%
2018-11-20 0 8.160 7.600 8.160 8.080 8.490 10,000 81,860 8.1860 8.122 7.565 8.122 8.043 8.451 10,046 8.1484 0.87%
2018-11-19 0 8.090 8.080 8.090 8.230 8.470 8,000 66,320 8.2900 8.053 8.043 8.053 8.192 8.431 8,037 8.2519 -0.12%
2018-11-16 0 8.100 8.000 8.290 - - 0 0 - 8.063 7.963 8.252 - - 0 - 0.00%
2018-11-15 0 8.100 7.820 8.180 8.000 9.990 48,000 413,700 8.6188 8.063 7.784 8.142 7.963 9.944 48,222 8.5791 -9.50%
2018-11-14 0 8.950 - 8.950 9.000 9.700 4,000 37,400 9.3500 8.909 - 8.909 8.959 9.655 4,018 9.3070 2.17%
2018-11-13 0 8.760 7.020 8.760 8.760 8.760 2,000 17,520 8.7600 8.720 6.988 8.720 8.720 8.720 2,009 8.7197 -1.24%
2018-11-12 0 8.870 8.020 8.870 8.890 8.890 6,000 53,340 8.8900 8.829 7.983 8.829 8.849 8.849 6,028 8.8491 -3.06%
2018-11-09 0 9.150 8.030 9.300 9.150 9.150 2,000 18,300 9.1500 9.108 7.993 9.257 9.108 9.108 2,009 9.1079 0.00%
2018-11-08 0 9.150 8.010 9.150 9.150 9.150 2,000 18,300 9.1500 9.108 7.973 9.108 9.108 9.108 2,009 9.1079 2.01%
2018-11-07 0 8.970 8.100 8.970 - - 0 0 - 8.929 8.063 8.929 - - 0 - -2.29%
2018-11-06 0 9.180 8.040 9.180 - - 0 0 - 9.138 8.003 9.138 - - 0 - 0.00%
2018-11-05 0 9.180 7.210 9.180 9.300 9.300 2,000 18,600 9.3000 9.138 7.177 9.138 9.257 9.257 2,009 9.2573 5.88%
2018-11-02 0 8.670 7.210 8.670 9.000 9.000 2,000 18,000 9.0000 8.630 7.177 8.630 8.959 8.959 2,009 8.9586 3.58%
2018-11-01 0 8.370 7.330 8.370 - - 0 0 - 8.332 7.296 8.332 - - 0 - -2.45%
2018-10-31 0 8.580 7.230 8.580 8.990 8.990 2,000 17,980 8.9900 8.541 7.197 8.541 8.949 8.949 2,009 8.9487 12.89%
2018-10-30 0 7.600 6.800 8.990 - - 0 0 - 7.565 6.769 8.949 - - 0 - 0.00%
2018-10-29 0 7.600 6.810 8.140 - - 0 0 - 7.565 6.779 8.103 - - 0 - 0.00%
2018-10-26 0 7.600 7.100 8.390 7.600 7.600 22,000 167,200 7.6000 7.565 7.067 8.351 7.565 7.565 22,102 7.5651 0.00%
2018-10-25 0 7.600 7.500 7.900 7.600 7.700 6,000 45,900 7.6500 7.565 7.466 7.864 7.565 7.665 6,028 7.6148 -7.99%
2018-10-24 0 8.260 7.510 8.260 - - 0 0 - 8.222 7.475 8.222 - - 0 - -0.72%
2018-10-23 0 8.320 7.510 8.320 - - 0 0 - 8.282 7.475 8.282 - - 0 - -0.95%
2018-10-22 0 8.400 8.100 8.400 - - 0 0 - 8.361 8.063 8.361 - - 0 - -1.18%
2018-10-19 0 8.500 8.000 8.500 - - 0 0 - 8.461 7.963 8.461 - - 0 - -4.28%
2018-10-18 0 8.880 7.500 8.880 - - 0 0 - 8.839 7.466 8.839 - - 0 - 0.00%
2018-10-16 0 8.880 7.500 8.980 - - 0 0 - 8.839 7.466 8.939 - - 0 - 0.00%
2018-10-15 0 8.880 7.750 8.880 8.000 8.990 4,000 33,980 8.4950 8.839 7.714 8.839 7.963 8.949 4,018 8.4560 8.29%
2018-10-12 0 8.200 7.720 8.830 8.180 8.200 10,000 81,840 8.1840 8.162 7.685 8.789 8.142 8.162 10,046 8.1464 0.49%
2018-10-11 0 8.160 7.650 8.160 - - 0 0 - 8.122 7.615 8.122 - - 0 - 0.00%
2018-10-10 0 8.160 7.670 8.200 7.670 8.170 38,000 300,980 7.9205 8.122 7.635 8.162 7.635 8.132 38,175 7.8841 7.23%
2018-10-09 0 7.610 7.610 8.050 7.220 8.710 6,000 46,980 7.8300 7.575 7.575 8.013 7.187 8.670 6,028 7.7940 -10.68%
2018-10-08 0 8.520 8.350 8.990 8.500 10.40 70,500 618,210 8.7689 8.481 8.312 8.949 8.461 10.35 70,826 8.7286 -17.12%
2018-10-05 0 10.28 9.320 10.28 9.170 10.60 6,000 60,460 10.077 10.23 9.277 10.23 9.128 10.55 6,028 10.030 -2.84%
2018-10-04 0 10.58 9.520 10.60 9.200 10.58 14,000 144,200 10.300 10.53 9.476 10.55 9.158 10.53 14,065 10.253 5.91%
2018-10-03 0 9.990 8.510 9.990 8.030 10.00 8,000 73,800 9.2250 9.944 8.471 9.944 7.993 9.954 8,037 9.1826 11.00%
2018-10-02 0 9.000 8.000 9.000 7.210 9.000 34,000 285,220 8.3888 8.959 7.963 8.959 7.177 8.959 34,157 8.3503 12.50%
2018-09-28 0 8.000 7.200 8.200 - - 0 0 - 7.963 7.167 8.162 - - 0 - 0.00%
2018-09-27 0 8.000 7.800 8.190 8.000 8.000 3,000 23,450 7.8167 7.963 7.764 8.152 7.963 7.963 3,014 7.7807 -4.65%
2018-09-26 0 8.390 8.000 8.390 - - 0 0 - 8.351 7.963 8.351 - - 0 - -1.06%
2018-09-24 0 8.480 7.500 8.480 8.490 8.500 4,000 33,980 8.4950 8.441 7.466 8.441 8.451 8.461 4,018 8.4560 -1.97%
2018-09-21 0 8.650 7.510 8.650 8.800 8.800 2,000 17,600 8.8000 8.610 7.475 8.610 8.760 8.760 2,009 8.7595 8.12%
2018-09-20 0 8.000 7.200 8.200 - - 0 0 - 7.963 7.167 8.162 - - 0 - 0.00%
2018-09-19 0 8.000 7.210 8.200 - - 0 0 - 7.963 7.177 8.162 - - 0 - 0.00%
2018-09-18 0 8.000 7.850 8.100 7.930 8.980 12,000 98,880 8.2400 7.963 7.814 8.063 7.894 8.939 12,055 8.2021 -10.11%
2018-09-17 0 8.900 8.010 8.900 9.000 9.300 6,000 55,180 9.1967 8.859 7.973 8.859 8.959 9.257 6,028 9.1544 1.60%
2018-09-14 0 8.760 8.150 8.760 8.850 8.850 2,000 17,700 8.8500 8.720 8.113 8.720 8.809 8.809 2,009 8.8093 1.27%
2018-09-13 0 8.650 8.200 8.650 8.870 8.870 2,000 17,740 8.8700 8.610 8.162 8.610 8.829 8.829 2,009 8.8292 -2.81%
2018-09-12 0 8.900 8.010 9.020 - - 0 0 - 8.859 7.973 8.979 - - 0 - 0.00%
2018-09-11 0 8.900 8.010 9.020 8.500 8.990 8,000 70,380 8.7975 8.859 7.973 8.979 8.461 8.949 8,037 8.7571 8.54%
2018-09-10 0 8.200 7.800 8.290 7.870 8.200 14,000 111,440 7.9600 8.162 7.764 8.252 7.834 8.162 14,065 7.9234 3.93%
2018-09-07 0 7.890 7.400 7.890 7.300 7.890 24,000 178,620 7.4425 7.854 7.366 7.854 7.266 7.854 24,111 7.4083 -1.13%
2018-09-06 0 7.980 7.800 8.290 7.980 8.010 6,000 47,980 7.9967 7.943 7.764 8.252 7.943 7.973 6,028 7.9599 -6.12%
2018-09-05 0 8.500 8.300 8.700 8.500 9.500 22,000 195,900 8.9045 8.461 8.262 8.660 8.461 9.456 22,102 8.8636 -12.28%
2018-09-04 0 9.690 9.220 9.890 9.690 9.700 4,000 38,780 9.6950 9.645 9.178 9.845 9.645 9.655 4,018 9.6504 -1.45%
2018-09-03 0 9.880 9.020 9.880 9.700 9.880 4,000 39,160 9.7900 9.788 8.936 9.788 9.609 9.788 4,038 9.6986 4.00%
2018-08-31 0 9.500 9.020 9.660 9.490 9.500 4,000 37,980 9.4950 9.411 8.936 9.570 9.401 9.411 4,038 9.4064 1.39%
2018-08-30 0 9.370 9.020 9.380 9.280 9.370 8,000 74,640 9.3300 9.283 8.936 9.292 9.193 9.283 8,075 9.2429 2.52%
2018-08-29 0 9.140 8.810 9.290 9.120 9.300 13,500 123,565 9.1530 9.055 8.728 9.203 9.035 9.213 13,627 9.0675 -1.61%
2018-08-28 0 9.290 8.860 9.290 9.110 9.290 6,000 55,360 9.2267 9.203 8.777 9.203 9.025 9.203 6,057 9.1406 1.98%
2018-08-27 0 9.110 8.910 9.300 9.110 9.280 28,000 255,780 9.1350 9.025 8.827 9.213 9.025 9.193 28,264 9.0498 0.00%
2018-08-24 0 9.110 9.080 9.260 9.000 9.950 82,000 766,140 9.3432 9.025 8.995 9.174 8.916 9.857 82,772 9.2560 -7.04%
2018-08-23 0 9.800 9.500 9.950 9.530 10.12 102,000 989,740 9.7033 9.709 9.411 9.857 9.441 10.03 102,961 9.6128 -3.54%
2018-08-22 0 10.16 9.800 10.18 9.610 10.16 58,000 571,840 9.8593 10.07 9.709 10.09 9.520 10.07 58,546 9.7673 0.59%
2018-08-21 0 10.10 9.800 10.10 9.850 10.16 67,000 670,120 10.002 10.01 9.709 10.01 9.758 10.07 67,631 9.9085 -0.20%
2018-08-20 0 10.12 9.760 10.12 9.850 10.50 94,000 951,160 10.119 10.03 9.669 10.03 9.758 10.40 94,885 10.024 -3.44%
2018-08-17 0 10.48 10.12 10.48 10.16 10.48 28,000 289,440 10.337 10.38 10.03 10.38 10.07 10.38 28,264 10.241 2.75%
2018-08-16 0 10.20 10.02 10.22 10.10 10.48 84,000 856,200 10.193 10.10 9.926 10.12 10.01 10.38 84,791 10.098 -1.35%
2018-08-15 0 10.34 10.10 10.34 10.30 10.38 26,000 268,560 10.329 10.24 10.01 10.24 10.20 10.28 26,245 10.233 0.39%
2018-08-14 0 10.30 10.10 10.30 10.08 10.48 52,000 529,440 10.182 10.20 10.01 10.20 9.986 10.38 52,490 10.087 -1.15%
2018-08-13 0 10.42 10.10 10.40 10.10 10.56 50,000 510,080 10.202 10.32 10.01 10.30 10.01 10.46 50,471 10.106 2.96%
2018-08-10 0 10.12 10.02 10.16 10.12 10.36 86,000 874,280 10.166 10.03 9.926 10.07 10.03 10.26 86,810 10.071 -0.78%
2018-08-09 0 10.20 10.04 10.18 10.12 10.58 64,000 655,600 10.244 10.10 9.946 10.09 10.03 10.48 64,603 10.148 0.39%
2018-08-08 0 10.16 10.02 10.18 10.04 10.46 60,000 609,640 10.161 10.07 9.926 10.09 9.946 10.36 60,565 10.066 -0.39%
2018-08-07 0 10.20 10.02 10.24 10.06 10.58 56,000 574,240 10.254 10.10 9.926 10.14 9.966 10.48 56,528 10.159 -0.39%
2018-08-06 0 10.24 10.00 10.52 10.02 10.60 100,000 1,018,840 10.188 10.14 9.907 10.42 9.926 10.50 100,942 10.093 -3.40%
2018-08-03 0 10.60 10.02 10.60 10.60 10.70 30,000 318,600 10.620 10.50 9.926 10.50 10.50 10.60 30,283 10.521 0.00%
2018-08-02 0 10.60 10.04 10.60 10.58 10.60 26,000 275,520 10.597 10.50 9.946 10.50 10.48 10.50 26,245 10.498 0.00%
2018-08-01 0 10.60 10.00 10.60 10.60 10.60 28,000 296,800 10.600 10.50 9.907 10.50 10.50 10.50 28,264 10.501 0.00%
2018-07-31 0 10.60 10.10 10.60 10.58 10.60 12,000 127,120 10.593 10.50 10.01 10.50 10.48 10.50 12,113 10.494 0.00%
2018-07-30 0 10.60 10.02 10.60 10.58 10.60 12,000 127,080 10.590 10.50 9.926 10.50 10.48 10.50 12,113 10.491 0.19%
2018-07-27 0 10.58 10.02 10.58 10.58 10.80 24,000 254,760 10.615 10.48 9.926 10.48 10.48 10.70 24,226 10.516 -0.19%
2018-07-26 0 10.60 10.24 10.60 10.60 10.60 18,000 190,800 10.600 10.50 10.14 10.50 10.50 10.50 18,170 10.501 0.00%
2018-07-25 0 10.60 10.22 10.60 10.56 10.80 58,000 614,920 10.602 10.50 10.12 10.50 10.46 10.70 58,546 10.503 0.95%
2018-07-24 0 10.50 10.00 10.50 10.50 10.60 54,000 567,400 10.507 10.40 9.907 10.40 10.40 10.50 54,509 10.409 0.00%
2018-07-23 0 10.50 10.02 10.50 10.48 11.00 58,000 610,840 10.532 10.40 9.926 10.40 10.38 10.90 58,546 10.433 0.96%
2018-07-20 0 10.40 10.06 10.40 10.40 11.00 14,000 148,600 10.614 10.30 9.966 10.30 10.30 10.90 14,132 10.515 -0.95%
2018-07-19 0 10.50 10.04 10.50 10.00 10.80 76,000 795,760 10.471 10.40 9.946 10.40 9.907 10.70 76,716 10.373 0.19%
2018-07-18 0 10.48 9.510 10.48 10.46 10.48 14,000 146,560 10.469 10.38 9.421 10.38 10.36 10.38 14,132 10.371 0.00%
2018-07-17 0 10.48 10.10 10.48 10.50 10.80 8,000 84,600 10.575 10.38 10.01 10.38 10.40 10.70 8,075 10.476 0.77%
2018-07-16 0 10.40 10.00 10.40 10.36 10.40 52,000 539,080 10.367 10.30 9.907 10.30 10.26 10.30 52,490 10.270 1.56%
2018-07-13 0 10.24 9.210 10.24 10.00 10.66 40,000 413,040 10.326 10.14 9.124 10.14 9.907 10.56 40,377 10.230 -1.35%
2018-07-12 0 10.38 9.810 10.38 10.70 10.70 2,000 21,400 10.700 10.28 9.718 10.28 10.60 10.60 2,019 10.600 0.78%
2018-07-11 0 10.30 9.800 10.30 10.16 10.98 22,000 230,200 10.464 10.20 9.709 10.20 10.07 10.88 22,207 10.366 5.10%
2018-07-10 0 9.800 8.000 9.890 9.800 10.08 8,000 79,520 9.9400 9.709 7.925 9.798 9.709 9.986 8,075 9.8472 1.34%
2018-07-09 0 9.670 8.010 9.680 9.470 9.670 22,000 208,880 9.4945 9.580 7.935 9.590 9.382 9.580 22,207 9.4059 2.44%
2018-07-06 0 9.440 8.020 9.440 9.440 9.480 6,500 60,760 9.3477 9.352 7.945 9.352 9.352 9.392 6,561 9.2605 3.74%
2018-07-05 0 9.100 - 9.300 9.000 9.950 58,000 551,500 9.5086 9.015 - 9.213 8.916 9.857 58,546 9.4199 -8.73%
2018-07-04 0 9.970 9.000 9.970 9.970 10.08 6,000 60,100 10.017 9.877 8.916 9.877 9.877 9.986 6,057 9.9232 0.81%
2018-07-03 0 9.890 9.060 9.890 9.930 9.930 2,000 19,860 9.9300 9.798 8.975 9.798 9.837 9.837 2,019 9.8373 -0.50%
2018-06-29 0 9.940 9.020 9.940 9.950 9.990 6,000 59,820 9.9700 9.847 8.936 9.847 9.857 9.897 6,057 9.8770 0.61%
2018-06-28 0 9.880 9.500 9.880 9.500 10.10 24,000 236,360 9.8483 9.788 9.411 9.788 9.411 10.01 24,226 9.7564 -1.10%
2018-06-27 0 9.990 9.670 9.990 9.990 10.38 4,000 40,740 10.185 9.897 9.580 9.897 9.897 10.28 4,038 10.090 -2.25%
2018-06-26 0 10.22 9.520 10.22 10.22 10.40 8,000 82,120 10.265 10.12 9.431 10.12 10.12 10.30 8,075 10.169 4.39%
2018-06-25 0 9.790 9.300 9.790 9.600 10.50 16,000 157,100 9.8188 9.699 9.213 9.699 9.510 10.40 16,151 9.7271 -2.10%
2018-06-22 0 10.00 9.720 10.00 9.920 10.02 14,000 139,740 9.9814 9.907 9.629 9.907 9.827 9.926 14,132 9.8883 0.10%
2018-06-21 0 9.990 9.530 9.990 9.720 10.20 22,000 219,900 9.9955 9.897 9.441 9.897 9.629 10.10 22,207 9.9022 0.00%
2018-06-20 0 9.990 9.000 10.30 9.880 9.990 13,000 128,870 9.9131 9.897 8.916 10.20 9.788 9.897 13,122 9.8206 0.10%
2018-06-19 0 9.980 9.650 9.990 9.890 10.18 20,000 199,780 9.9890 9.887 9.560 9.897 9.798 10.09 20,188 9.8958 0.00%
2018-06-15 0 9.980 9.540 9.980 9.500 9.990 16,000 156,560 9.7850 9.887 9.451 9.887 9.411 9.897 16,151 9.6937 3.96%
2018-06-14 0 9.600 9.020 9.660 9.300 9.780 24,000 229,840 9.5767 9.510 8.936 9.570 9.213 9.689 24,226 9.4873 -1.84%
2018-06-13 0 9.780 9.110 9.780 9.500 9.930 34,000 329,620 9.6947 9.689 9.025 9.689 9.411 9.837 34,320 9.6042 -0.41%
2018-06-12 0 9.820 9.540 9.820 9.570 9.980 18,000 174,120 9.6733 9.728 9.451 9.728 9.481 9.887 18,170 9.5831 -0.41%
2018-06-11 0 9.860 9.610 9.860 9.570 10.58 76,000 748,400 9.8474 9.768 9.520 9.768 9.481 10.48 76,716 9.7555 -1.99%
2018-06-08 0 10.06 9.620 10.06 9.700 10.06 12,000 118,640 9.8867 9.966 9.530 9.966 9.609 9.966 12,113 9.7944 0.70%
2018-06-07 0 9.990 9.600 9.990 9.910 9.990 8,000 79,740 9.9675 9.897 9.510 9.897 9.818 9.897 8,075 9.8745 0.10%
2018-06-06 0 9.980 9.510 9.980 9.560 10.00 26,000 254,020 9.7700 9.887 9.421 9.887 9.471 9.907 26,245 9.6788 -0.99%
2018-06-05 0 10.08 9.110 10.10 9.920 10.16 14,000 140,040 10.003 9.986 9.025 10.01 9.827 10.07 14,132 9.9095 -0.79%
2018-06-04 0 10.16 9.060 10.16 9.920 10.18 6,000 60,040 10.007 10.07 8.975 10.07 9.827 10.09 6,057 9.9133 1.60%
2018-06-01 0 10.00 9.900 10.00 10.00 10.28 34,000 341,400 10.041 9.907 9.808 9.907 9.907 10.18 34,320 9.9475 -5.30%
2018-05-31 0 10.56 10.06 10.56 9.900 10.58 18,000 183,280 10.182 10.46 9.966 10.46 9.808 10.48 18,170 10.087 6.13%
2018-05-30 0 9.950 9.810 9.960 9.950 10.06 24,000 240,020 10.001 9.857 9.718 9.867 9.857 9.966 24,226 9.9075 -0.30%
2018-05-29 0 9.980 9.010 9.980 9.850 10.08 12,000 119,840 9.9867 9.887 8.926 9.887 9.758 9.986 12,113 9.8935 -0.10%
2018-05-28 0 9.990 9.000 10.00 9.990 10.76 44,000 443,260 10.074 9.897 8.916 9.907 9.897 10.66 44,414 9.9801 -3.01%
2018-05-25 0 10.30 10.02 10.30 10.00 11.30 129,000 1,344,480 10.422 10.20 9.926 10.20 9.907 11.19 130,215 10.325 -7.87%
2018-05-24 0 11.18 10.62 11.18 11.00 11.36 26,000 288,640 11.102 11.08 10.52 11.08 10.90 11.25 26,245 10.998 -1.06%
2018-05-23 0 11.30 11.24 11.36 11.30 11.70 52,000 597,800 11.496 11.19 11.14 11.25 11.19 11.59 52,490 11.389 -3.91%
2018-05-21 0 11.76 11.66 11.76 11.60 11.86 118,000 1,379,880 11.694 11.65 11.55 11.65 11.49 11.75 119,112 11.585 1.20%
2018-05-18 0 11.62 11.42 11.62 11.38 11.68 148,000 1,714,680 11.586 11.51 11.31 11.51 11.27 11.57 149,394 11.478 0.17%
2018-05-17 0 11.60 11.22 11.60 11.44 12.48 194,000 2,243,160 11.563 11.49 11.12 11.49 11.33 12.36 195,827 11.455 1.05%
2018-05-16 0 11.48 11.00 11.48 11.42 12.00 56,000 643,840 11.497 11.37 10.90 11.37 11.31 11.89 56,528 11.390 0.53%
2018-05-15 0 11.42 11.10 11.42 10.90 12.10 403,500 4,492,140 11.133 11.31 11.00 11.31 10.80 11.99 407,301 11.029 4.01%
2018-05-14 0 10.98 10.52 10.98 10.98 11.10 62,000 685,080 11.050 10.88 10.42 10.88 10.88 11.00 62,584 10.947 -0.18%
2018-05-11 0 11.00 10.50 11.06 10.38 11.08 200,000 2,106,080 10.530 10.90 10.40 10.96 10.28 10.98 201,884 10.432 6.80%
2018-05-10 0 10.30 10.18 10.30 10.28 10.40 176,000 1,813,920 10.306 10.20 10.09 10.20 10.18 10.30 177,658 10.210 0.00%
2018-05-09 0 10.30 10.14 10.30 10.16 10.38 160,000 1,648,960 10.306 10.20 10.05 10.20 10.07 10.28 161,507 10.210 0.00%
2018-05-08 0 10.30 10.06 10.30 10.04 10.40 92,000 946,040 10.283 10.20 9.966 10.20 9.946 10.30 92,867 10.187 0.19%
2018-05-07 0 10.28 10.00 10.28 10.28 10.42 52,000 534,960 10.288 10.18 9.907 10.18 10.18 10.32 52,490 10.192 -0.19%
2018-05-04 0 10.30 10.02 10.30 10.02 10.30 54,000 555,480 10.287 10.20 9.926 10.20 9.926 10.20 54,509 10.191 0.00%
2018-05-03 0 10.30 10.04 10.30 10.28 10.40 176,000 1,813,160 10.302 10.20 9.946 10.20 10.18 10.30 177,658 10.206 -0.16%
2018-05-02 0 10.40 10.10 10.40 10.28 10.40 117,000 1,205,360 10.302 10.22 9.925 10.22 10.10 10.22 119,064 10.124 0.97%
2018-04-30 0 10.30 10.08 10.30 10.28 10.40 54,000 556,240 10.301 10.12 9.905 10.12 10.10 10.22 54,953 10.122 0.00%
2018-04-27 0 10.30 10.06 10.30 10.20 10.80 134,000 1,377,280 10.278 10.12 9.886 10.12 10.02 10.61 136,364 10.100 0.00%
2018-04-26 0 10.30 10.00 10.30 10.30 10.36 52,000 536,080 10.309 10.12 9.827 10.12 10.12 10.18 52,917 10.131 0.00%
2018-04-25 0 10.30 10.12 10.30 10.22 10.98 86,000 894,080 10.396 10.12 9.945 10.12 10.04 10.79 87,517 10.216 0.00%
2018-04-24 0 10.30 10.04 10.30 10.00 10.36 62,000 635,840 10.255 10.12 9.866 10.12 9.827 10.18 63,094 10.078 0.00%
2018-04-23 0 10.30 10.02 10.30 10.24 10.30 52,000 535,480 10.298 10.12 9.846 10.12 10.06 10.12 52,917 10.119 0.19%
2018-04-20 0 10.28 10.00 10.28 10.28 10.30 50,000 514,080 10.282 10.10 9.827 10.10 10.10 10.12 50,882 10.103 -0.19%
2018-04-19 0 10.30 10.02 10.30 10.22 10.30 57,000 586,640 10.292 10.12 9.846 10.12 10.04 10.12 58,005 10.114 1.18%
2018-04-18 0 10.18 10.00 10.18 10.12 10.20 60,000 609,400 10.157 10.00 9.827 10.00 9.945 10.02 61,058 9.9806 -0.20%
2018-04-17 0 10.20 10.02 10.20 10.00 10.28 60,000 608,520 10.142 10.02 9.846 10.02 9.827 10.10 61,058 9.9662 -0.78%
2018-04-16 0 10.28 10.00 10.30 10.28 10.30 66,000 679,120 10.290 10.10 9.827 10.12 10.10 10.12 67,164 10.111 -0.19%
2018-04-13 0 10.30 10.00 10.30 10.30 10.38 40,000 412,120 10.303 10.12 9.827 10.12 10.12 10.20 40,706 10.124 0.00%
2018-04-12 0 10.30 10.00 10.30 10.30 10.36 36,000 371,560 10.321 10.12 9.827 10.12 10.12 10.18 36,635 10.142 0.00%
2018-04-11 0 10.30 10.02 10.30 10.30 10.78 50,000 517,720 10.354 10.12 9.846 10.12 10.12 10.59 50,882 10.175 0.00%
2018-04-10 0 10.30 10.20 10.30 10.28 10.42 42,000 434,120 10.336 10.12 10.02 10.12 10.10 10.24 42,741 10.157 -0.77%
2018-04-09 0 10.38 9.500 10.38 10.30 10.96 200,000 2,081,560 10.408 10.20 9.335 10.20 10.12 10.77 203,528 10.227 0.78%
2018-04-06 0 10.30 10.20 10.30 10.28 10.80 60,000 626,000 10.433 10.12 10.02 10.12 10.10 10.61 61,058 10.252 -1.90%
2018-04-04 0 10.50 10.02 10.50 10.30 10.50 98,000 1,017,200 10.380 10.32 9.846 10.32 10.12 10.32 99,729 10.200 1.94%
2018-04-03 0 10.30 10.10 10.30 10.24 10.30 42,000 432,320 10.293 10.12 9.925 10.12 10.06 10.12 42,741 10.115 0.00%
2018-03-29 0 10.30 10.08 10.30 10.00 10.30 92,000 933,800 10.150 10.12 9.905 10.12 9.827 10.12 93,623 9.9741 2.39%
2018-03-28 0 10.06 9.030 10.06 10.06 10.20 38,000 383,000 10.079 9.886 8.873 9.886 9.886 10.02 38,670 9.9042 -0.40%
2018-03-27 0 10.10 9.800 10.10 10.02 10.18 42,000 423,400 10.081 9.925 9.630 9.925 9.846 10.00 42,741 9.9062 1.81%
2018-03-26 0 9.920 9.800 9.920 9.920 10.24 56,000 560,240 10.004 9.748 9.630 9.748 9.748 10.06 56,988 9.8309 -0.80%
2018-03-23 0 10.00 9.010 10.00 9.850 10.26 64,000 644,780 10.075 9.827 8.854 9.827 9.679 10.08 65,129 9.9001 -1.96%
2018-03-22 0 10.20 9.930 10.20 9.800 10.24 62,000 625,480 10.088 10.02 9.758 10.02 9.630 10.06 63,094 9.9135 2.82%
2018-03-21 0 9.920 9.530 9.920 9.800 10.26 75,000 750,270 10.004 9.748 9.365 9.748 9.630 10.08 76,323 9.8302 -1.00%
2018-03-20 0 10.02 9.500 10.02 10.02 10.98 54,000 554,400 10.267 9.846 9.335 9.846 9.846 10.79 54,953 10.089 0.00%
2018-03-19 0 10.02 8.000 10.02 9.900 10.30 88,000 893,180 10.150 9.846 7.861 9.846 9.728 10.12 89,552 9.9738 -2.72%
2018-03-16 0 10.30 10.24 10.30 10.28 10.48 56,000 580,640 10.369 10.12 10.06 10.12 10.10 10.30 56,988 10.189 0.00%
2018-03-15 0 10.30 10.22 10.30 10.30 10.88 136,000 1,423,080 10.464 10.12 10.04 10.12 10.12 10.69 138,399 10.282 -1.90%
2018-03-14 0 10.50 10.32 10.48 10.38 10.72 48,000 503,280 10.485 10.32 10.14 10.30 10.20 10.53 48,847 10.303 -1.69%
2018-03-13 0 10.68 10.52 10.68 10.52 10.94 124,000 1,320,960 10.653 10.49 10.34 10.49 10.34 10.75 126,187 10.468 -2.73%
2018-03-12 0 10.98 10.86 10.98 10.84 11.98 180,000 1,979,920 11.000 10.79 10.67 10.79 10.65 11.77 183,175 10.809 -2.31%
2018-03-09 0 11.24 11.00 11.24 11.18 11.42 70,000 787,360 11.248 11.05 10.81 11.05 10.99 11.22 71,235 11.053 0.54%
2018-03-08 0 11.18 10.90 11.20 10.90 11.50 150,000 1,654,880 11.033 10.99 10.71 11.01 10.71 11.30 152,646 10.841 1.64%
2018-03-07 0 11.00 10.60 11.00 10.52 11.00 49,000 532,940 10.876 10.81 10.42 10.81 10.34 10.81 49,864 10.688 3.00%
2018-03-06 0 10.68 10.52 10.84 10.20 10.98 88,000 929,960 10.568 10.49 10.34 10.65 10.02 10.79 89,552 10.385 0.00%
2018-03-05 0 10.68 10.54 10.68 10.60 10.80 42,000 447,280 10.650 10.49 10.36 10.49 10.42 10.61 42,741 10.465 1.33%
2018-03-02 0 10.54 10.32 10.56 10.50 11.24 116,000 1,230,720 10.610 10.36 10.14 10.38 10.32 11.05 118,046 10.426 -1.31%
2018-03-01 0 10.68 10.56 10.68 10.52 10.88 106,000 1,132,520 10.684 10.49 10.38 10.49 10.34 10.69 107,870 10.499 -0.74%
2018-02-28 0 10.76 10.50 10.78 10.50 11.60 66,000 713,520 10.811 10.57 10.32 10.59 10.32 11.40 67,164 10.624 1.51%
2018-02-27 0 10.60 10.60 11.00 10.60 11.30 121,000 1,310,680 10.832 10.42 10.42 10.81 10.42 11.10 123,134 10.644 -2.21%
2018-02-26 0 10.84 10.56 10.84 10.30 10.90 70,500 747,423 10.602 10.65 10.38 10.65 10.12 10.71 71,744 10.418 3.24%
2018-02-23 0 10.50 10.40 10.50 10.30 12.08 62,000 663,120 10.695 10.32 10.22 10.32 10.12 11.87 63,094 10.510 3.14%
2018-02-22 0 10.18 10.04 10.18 10.00 10.26 34,000 345,720 10.168 10.00 9.866 10.00 9.827 10.08 34,600 9.9920 0.00%
2018-02-21 0 10.18 10.02 10.18 10.18 10.68 38,000 389,960 10.262 10.00 9.846 10.00 10.00 10.49 38,670 10.084 -3.60%
2018-02-20 0 10.56 10.42 10.56 10.48 10.98 41,000 433,420 10.571 10.38 10.24 10.38 10.30 10.79 41,723 10.388 0.19%
2018-02-15 0 10.54 10.20 10.54 10.50 10.70 18,000 190,040 10.558 10.36 10.02 10.36 10.32 10.51 18,318 10.375 1.35%
2018-02-14 0 10.40 10.00 10.40 10.06 10.42 32,000 326,560 10.205 10.22 9.827 10.22 9.886 10.24 32,564 10.028 1.96%
2018-02-13 0 10.20 10.00 10.20 10.08 10.56 192,000 1,967,560 10.248 10.02 9.827 10.02 9.905 10.38 195,387 10.070 0.00%
2018-02-12 0 10.20 10.16 10.22 10.12 10.56 194,000 1,975,440 10.183 10.02 9.984 10.04 9.945 10.38 197,422 10.006 1.80%
2018-02-09 0 10.02 9.700 10.02 10.02 10.06 32,000 321,640 10.051 9.846 9.532 9.846 9.846 9.886 32,564 9.8770 -0.20%
2018-02-08 0 10.04 9.900 10.04 10.04 10.32 38,000 382,840 10.075 9.866 9.728 9.866 9.866 10.14 38,670 9.9001 -2.71%
2018-02-07 0 10.32 10.00 10.32 10.00 11.00 90,000 920,200 10.224 10.14 9.827 10.14 9.827 10.81 91,588 10.047 0.58%
2018-02-06 0 10.26 10.00 10.26 10.00 11.52 36,000 370,560 10.293 10.08 9.827 10.08 9.827 11.32 36,635 10.115 2.60%
2018-02-05 0 10.00 9.810 10.00 9.900 10.42 70,000 710,160 10.145 9.827 9.640 9.827 9.728 10.24 71,235 9.9693 -4.03%
2018-02-02 0 10.42 10.20 10.42 10.10 10.48 46,000 477,280 10.376 10.24 10.02 10.24 9.925 10.30 46,811 10.196 0.39%
2018-02-01 0 10.38 10.24 10.38 10.14 10.40 54,000 553,960 10.259 10.20 10.06 10.20 9.964 10.22 54,953 10.081 3.18%
2018-01-31 0 10.06 9.910 10.08 9.980 10.16 58,000 584,080 10.070 9.886 9.738 9.905 9.807 9.984 59,023 9.8958 0.60%
2018-01-30 0 10.00 9.800 10.00 9.850 10.38 34,500 345,350 10.010 9.827 9.630 9.827 9.679 10.20 35,109 9.8366 0.00%
2018-01-29 0 10.00 9.800 10.00 9.950 10.12 28,000 280,140 10.005 9.827 9.630 9.827 9.778 9.945 28,494 9.8316 0.20%
2018-01-26 0 9.980 9.820 9.980 9.870 10.10 39,000 389,150 9.9782 9.807 9.650 9.807 9.699 9.925 39,688 9.8052 0.00%
2018-01-25 0 9.980 9.810 9.980 9.790 10.16 30,000 299,260 9.9753 9.807 9.640 9.807 9.620 9.984 30,529 9.8024 -0.20%
2018-01-24 0 10.00 9.810 10.00 10.00 10.18 46,000 460,360 10.008 9.827 9.640 9.827 9.827 10.00 46,811 9.8344 0.20%
2018-01-23 0 9.980 9.900 9.980 9.930 10.20 28,000 280,740 10.026 9.807 9.728 9.807 9.758 10.02 28,494 9.8526 0.30%
2018-01-22 0 9.950 9.800 9.950 9.800 10.20 34,500 343,650 9.9609 9.778 9.630 9.778 9.630 10.02 35,109 9.7882 1.53%
2018-01-19 0 9.800 9.000 9.800 9.700 10.00 50,000 492,820 9.8564 9.630 8.844 9.630 9.532 9.827 50,882 9.6856 -1.11%
2018-01-18 0 9.910 9.800 9.910 9.700 10.36 50,000 496,340 9.9268 9.738 9.630 9.738 9.532 10.18 50,882 9.7547 -2.46%
2018-01-17 0 10.16 10.00 10.16 10.08 10.50 39,000 400,000 10.256 9.984 9.827 9.984 9.905 10.32 39,688 10.079 -2.31%
2018-01-16 0 10.40 10.08 10.40 10.00 10.44 64,000 651,760 10.184 10.22 9.905 10.22 9.827 10.26 65,129 10.007 0.00%
2018-01-15 0 10.40 10.10 10.40 10.00 10.96 43,000 439,670 10.225 10.22 9.925 10.22 9.827 10.77 43,758 10.048 0.78%
2018-01-12 0 10.32 10.00 10.34 10.00 10.90 80,400 825,048 10.262 10.14 9.827 10.16 9.827 10.71 81,818 10.084 -4.44%
2018-01-11 0 10.80 9.500 10.80 10.80 11.50 39,500 434,350 10.996 10.61 9.335 10.61 10.61 11.30 40,197 10.806 9.64%
2018-01-10 0 9.850 9.720 9.850 9.700 10.12 116,500 1,150,890 9.8789 9.679 9.552 9.679 9.532 9.945 118,555 9.7076 -0.71%
2018-01-09 0 9.920 9.470 9.920 9.780 10.00 279,000 2,748,640 9.8518 9.748 9.306 9.748 9.610 9.827 283,921 9.6810 2.48%
2018-01-08 0 9.680 9.300 9.990 9.300 9.800 355,000 3,374,710 9.5062 9.512 9.139 9.817 9.139 9.630 361,262 9.3414 2.33%
2018-01-05 0 9.460 8.220 9.460 9.300 9.490 48,000 450,200 9.3792 9.296 8.078 9.296 9.139 9.326 48,847 9.2166 0.85%
2018-01-04 0 9.380 9.040 9.380 9.310 10.00 42,000 394,310 9.3883 9.217 8.883 9.217 9.149 9.827 42,741 9.2256 0.54%
2018-01-03 0 9.330 8.000 9.330 9.160 9.350 30,500 284,480 9.3272 9.168 7.861 9.168 9.001 9.188 31,038 9.1655 -0.21%
2018-01-02 0 9.350 9.110 9.350 9.210 9.650 25,500 237,970 9.3322 9.188 8.952 9.188 9.050 9.483 25,950 9.1704 -1.58%
2017-12-29 0 9.500 9.110 9.500 9.110 10.00 174,000 1,606,900 9.2351 9.335 8.952 9.335 8.952 9.827 177,069 9.0750 3.37%
2017-12-28 0 9.190 9.010 9.190 9.020 9.270 114,000 1,033,900 9.0693 9.031 8.854 9.031 8.864 9.109 116,011 8.9121 2.11%
2017-12-27 0 9.000 8.400 9.000 9.000 10.00 76,000 725,940 9.5518 8.844 8.254 8.844 8.844 9.827 77,341 9.3863 4.65%
2017-12-22 0 8.600 8.200 8.600 8.500 8.700 34,000 293,380 8.6288 8.451 8.058 8.451 8.353 8.549 34,600 8.4793 -2.05%
2017-12-21 0 8.780 8.310 8.780 8.310 8.820 40,000 346,460 8.6615 8.628 8.166 8.628 8.166 8.667 40,706 8.5114 -0.79%
2017-12-20 0 8.850 8.310 8.850 8.850 8.890 14,000 124,300 8.8786 8.697 8.166 8.697 8.697 8.736 14,247 8.7247 -0.56%
2017-12-19 0 8.900 8.320 8.900 8.900 8.990 24,000 214,520 8.9383 8.746 8.176 8.746 8.746 8.834 24,423 8.7834 -0.67%
2017-12-18 0 8.960 8.950 8.960 8.910 8.990 36,000 322,720 8.9644 8.805 8.795 8.805 8.756 8.834 36,635 8.8091 -0.78%
2017-12-15 0 9.030 9.020 9.030 9.020 9.090 30,000 271,360 9.0453 8.873 8.864 8.873 8.864 8.932 30,529 8.8885 -0.66%
2017-12-14 0 9.090 8.340 9.090 9.020 9.090 34,000 307,840 9.0541 8.932 8.195 8.932 8.864 8.932 34,600 8.8972 -0.11%
2017-12-13 0 9.100 8.310 9.100 9.100 9.130 24,000 218,940 9.1225 8.942 8.166 8.942 8.942 8.972 24,423 8.9644 0.00%
2017-12-12 0 9.100 8.900 9.100 9.100 9.140 24,000 218,560 9.1067 8.942 8.746 8.942 8.942 8.982 24,423 8.9488 -0.44%
2017-12-11 0 9.140 8.300 9.150 9.000 9.260 48,000 438,140 9.1279 8.982 8.156 8.991 8.844 9.099 48,847 8.9697 -0.65%
2017-12-08 0 9.200 8.300 9.200 9.100 9.290 70,000 643,280 9.1897 9.041 8.156 9.041 8.942 9.129 71,235 9.0304 0.44%
2017-12-07 0 9.160 8.720 9.160 9.080 9.280 49,000 450,960 9.2033 9.001 8.569 9.001 8.923 9.119 49,864 9.0437 0.33%
2017-12-06 0 9.130 8.610 9.130 9.000 9.290 90,500 820,245 9.0635 8.972 8.461 8.972 8.844 9.129 92,096 8.9064 -2.67%
2017-12-05 0 9.380 8.410 9.380 8.330 9.990 180,000 1,556,500 8.6472 9.217 8.264 9.217 8.186 9.817 183,175 8.4973 10.61%
2017-12-04 0 8.480 8.330 8.480 8.310 10.88 57,000 499,350 8.7605 8.333 8.186 8.333 8.166 10.69 58,005 8.6087 -1.17%
2017-12-01 0 8.580 8.340 8.580 8.220 10.88 106,000 907,340 8.5598 8.431 8.195 8.431 8.078 10.69 107,870 8.4114 2.14%
2017-11-30 0 8.400 8.120 8.390 8.090 11.00 176,000 1,460,020 8.2956 8.254 7.979 8.245 7.950 10.81 179,105 8.1518 2.44%
2017-11-29 0 8.200 8.110 8.200 7.640 8.400 199,000 1,607,740 8.0791 8.058 7.969 8.058 7.508 8.254 202,510 7.9391 3.93%
2017-11-28 0 7.890 7.500 7.890 7.890 8.490 41,000 325,710 7.9441 7.753 7.370 7.753 7.753 8.343 41,723 7.8064 0.00%
2017-11-27 0 7.890 7.550 7.890 7.620 8.090 30,000 236,700 7.8900 7.753 7.419 7.753 7.488 7.950 30,529 7.7532 1.15%
2017-11-24 0 7.800 7.510 7.980 7.200 8.500 124,000 923,100 7.4444 7.665 7.380 7.842 7.075 8.353 126,187 7.3153 -1.27%
2017-11-23 0 7.900 7.620 8.000 7.510 8.500 99,000 761,770 7.6946 7.763 7.488 7.861 7.380 8.353 100,746 7.5613 5.33%
2017-11-22 0 7.500 7.240 7.500 7.130 11.00 250,500 1,846,475 7.3712 7.370 7.115 7.370 7.006 10.81 254,919 7.2434 4.17%
2017-11-21 0 7.200 7.040 7.200 7.140 7.290 34,000 244,240 7.1835 7.075 6.918 7.075 7.016 7.164 34,600 7.0590 0.14%
2017-11-20 0 7.190 7.020 7.190 6.990 7.490 122,000 865,720 7.0961 7.065 6.898 7.065 6.869 7.360 124,152 6.9731 3.90%
2017-11-17 0 6.920 6.850 6.930 6.900 7.050 88,000 610,960 6.9427 6.800 6.731 6.810 6.780 6.928 89,552 6.8224 -1.84%
2017-11-16 0 7.050 6.970 7.050 6.900 7.220 70,000 490,720 7.0103 6.928 6.849 6.928 6.780 7.095 71,235 6.8888 -0.28%
2017-11-15 0 7.070 6.900 7.080 6.970 7.480 132,000 932,240 7.0624 6.947 6.780 6.957 6.849 7.350 134,328 6.9400 -2.88%
2017-11-14 0 7.280 7.100 7.280 7.110 7.980 574,000 4,166,680 7.2590 7.154 6.977 7.154 6.987 7.842 584,125 7.1332 1.11%
2017-11-13 0 7.200 7.090 7.200 6.910 12.10 2,178,000 15,672,900 7.1960 7.075 6.967 7.075 6.790 11.89 2,216,418 7.0713 3.30%
2017-11-10 0 6.970 6.860 6.970 6.800 7.200 229,000 1,616,220 7.0577 6.849 6.741 6.849 6.682 7.075 233,039 6.9354 2.50%
2017-11-09 0 6.800 6.700 6.800 6.610 6.970 58,000 393,540 6.7852 6.682 6.584 6.682 6.495 6.849 59,023 6.6676 -2.86%
2017-11-08 0 7.000 6.710 7.000 6.650 7.110 78,000 538,700 6.9064 6.879 6.594 6.879 6.535 6.987 79,376 6.7867 4.01%
2017-11-07 0 6.730 6.650 6.770 6.550 6.750 42,000 280,360 6.6752 6.613 6.535 6.653 6.436 6.633 42,741 6.5595 -2.04%
2017-11-06 0 6.870 6.620 6.880 6.520 6.880 40,000 272,020 6.8005 6.751 6.505 6.761 6.407 6.761 40,706 6.6826 -0.15%
2017-11-03 0 6.880 6.500 6.880 6.870 7.090 54,000 372,580 6.8996 6.761 6.387 6.761 6.751 6.967 54,953 6.7800 -0.58%
2017-11-02 0 6.920 6.850 6.920 6.750 6.990 118,000 809,680 6.8617 6.800 6.731 6.800 6.633 6.869 120,081 6.7428 -1.70%
2017-11-01 0 7.040 7.020 7.050 6.970 7.360 290,500 2,050,640 7.0590 6.918 6.898 6.928 6.849 7.232 295,624 6.9366 -4.61%
2017-10-31 0 7.380 7.250 7.370 7.110 7.540 154,000 1,115,700 7.2448 7.252 7.124 7.242 6.987 7.409 156,716 7.1192 -0.94%
2017-10-30 0 7.450 7.370 7.450 7.350 7.490 72,000 532,480 7.3956 7.321 7.242 7.321 7.223 7.360 73,270 7.2674 -1.32%
2017-10-27 0 7.550 7.420 7.550 7.420 7.700 31,000 234,170 7.5539 7.419 7.291 7.419 7.291 7.567 31,547 7.4229 -1.69%
2017-10-26 0 7.680 7.550 7.680 7.260 7.890 564,500 4,255,810 7.5391 7.547 7.419 7.547 7.134 7.753 574,457 7.4084 4.35%
2017-10-25 0 7.360 7.200 7.360 7.300 7.700 318,000 2,352,960 7.3992 7.232 7.075 7.232 7.173 7.567 323,609 7.2710 -4.42%
2017-10-24 0 7.700 7.500 7.700 7.290 8.000 240,000 1,816,420 7.5684 7.567 7.370 7.567 7.164 7.861 244,233 7.4372 1.45%
2017-10-23 0 7.590 7.200 7.590 7.140 8.000 232,500 1,714,602 7.3746 7.458 7.075 7.458 7.016 7.861 236,601 7.2468 5.12%
2017-10-20 0 7.220 7.010 7.240 7.000 7.330 107,000 767,480 7.1727 7.095 6.888 7.115 6.879 7.203 108,887 7.0484 -1.77%
2017-10-19 0 7.350 7.150 7.350 6.990 7.490 323,500 2,326,425 7.1914 7.223 7.026 7.223 6.869 7.360 329,206 7.0668 5.91%
2017-10-18 0 6.940 6.860 6.870 6.730 7.260 222,000 1,547,720 6.9717 6.820 6.741 6.751 6.613 7.134 225,916 6.8509 -1.98%
2017-10-17 0 7.080 6.650 7.080 6.570 7.500 182,000 1,255,700 6.8995 6.957 6.535 6.957 6.456 7.370 185,210 6.7799 5.83%
2017-10-16 0 6.690 6.500 6.700 6.510 7.280 258,000 1,766,820 6.8481 6.574 6.387 6.584 6.397 7.154 262,551 6.7294 -5.64%
2017-10-13 0 7.090 7.020 7.200 7.090 7.490 287,500 2,083,450 7.2468 6.967 6.898 7.075 6.967 7.360 292,571 7.1212 -2.61%
2017-10-12 0 7.280 7.170 7.280 7.090 7.450 280,000 2,012,500 7.1875 7.154 7.046 7.154 6.967 7.321 284,939 7.0629 -1.09%
2017-10-11 0 7.360 7.020 7.360 6.880 7.490 280,500 1,988,530 7.0892 7.232 6.898 7.232 6.761 7.360 285,448 6.9664 6.82%
2017-10-10 0 6.890 6.880 6.890 6.890 7.500 294,000 2,071,700 7.0466 6.771 6.761 6.771 6.771 7.370 299,186 6.9245 0.15%
2017-10-09 0 6.880 6.870 6.880 6.880 7.090 222,000 1,539,400 6.9342 6.761 6.751 6.761 6.761 6.967 225,916 6.8140 -3.10%
2017-10-06 0 7.100 6.860 7.100 6.800 7.600 269,000 1,879,190 6.9858 6.977 6.741 6.977 6.682 7.468 273,745 6.8647 -2.07%
2017-10-04 0 7.250 6.890 7.260 6.360 7.300 742,000 4,887,700 6.5872 7.124 6.771 7.134 6.250 7.173 755,088 6.4730 13.10%
2017-10-03 0 6.410 6.270 6.420 6.280 6.440 82,000 522,660 6.3739 6.299 6.161 6.309 6.171 6.328 83,446 6.2634 1.10%
2017-09-29 0 6.340 6.040 6.340 5.900 6.540 346,000 2,103,600 6.0798 6.230 5.935 6.230 5.798 6.427 352,103 5.9744 5.32%
2017-09-28 0 6.020 5.850 6.020 5.970 6.050 80,000 477,900 5.9738 5.916 5.749 5.916 5.867 5.945 81,411 5.8702 0.50%
2017-09-27 0 5.990 5.800 5.990 5.940 6.090 80,000 479,840 5.9980 5.886 5.699 5.886 5.837 5.984 81,411 5.8940 0.00%
2017-09-26 0 5.990 5.610 5.990 5.910 6.290 154,000 925,540 6.0100 5.886 5.513 5.886 5.808 6.181 156,716 5.9058 -3.07%
2017-09-25 0 6.180 6.010 6.180 6.190 6.420 84,000 524,420 6.2431 6.073 5.906 6.073 6.083 6.309 85,482 6.1349 -2.83%
2017-09-22 0 6.360 6.250 6.360 6.220 6.490 362,500 2,276,090 6.2789 6.250 6.142 6.250 6.112 6.378 368,894 6.1700 1.76%
2017-09-21 0 6.250 6.200 6.250 5.990 6.250 557,000 3,389,010 6.0844 6.142 6.093 6.142 5.886 6.142 566,825 5.9789 4.17%
2017-09-20 0 6.000 5.990 6.000 5.870 6.000 837,500 5,003,745 5.9746 5.896 5.886 5.896 5.768 5.896 852,273 5.8711 1.69%
2017-09-19 0 5.900 5.800 5.900 5.750 6.000 603,000 3,527,300 5.8496 5.798 5.699 5.798 5.650 5.896 613,636 5.7482 3.15%
2017-09-18 0 5.720 5.690 5.720 5.650 5.740 102,000 581,880 5.7047 5.621 5.591 5.621 5.552 5.641 103,799 5.6058 -0.35%
2017-09-15 0 5.740 5.640 5.740 5.700 5.750 133,000 760,505 5.7181 5.641 5.542 5.641 5.601 5.650 135,346 5.6190 0.35%
2017-09-14 0 5.720 5.640 5.720 5.650 5.750 716,000 4,066,680 5.6797 5.621 5.542 5.621 5.552 5.650 728,630 5.5813 1.24%
2017-09-13 0 5.650 5.600 5.650 5.610 5.680 400,000 2,258,900 5.6473 5.552 5.503 5.552 5.513 5.582 407,056 5.5494 0.18%
2017-09-12 0 5.640 5.520 5.640 5.510 5.650 172,000 960,700 5.5855 5.542 5.424 5.542 5.414 5.552 175,034 5.4886 -0.18%
2017-09-11 0 5.650 5.570 5.650 5.500 5.650 312,000 1,740,120 5.5773 5.552 5.473 5.552 5.405 5.552 317,503 5.4806 0.18%
2017-09-08 0 5.640 5.550 5.640 5.610 5.650 156,500 881,270 5.6311 5.542 5.454 5.542 5.513 5.552 159,261 5.5335 0.36%
2017-09-07 0 5.620 5.590 5.620 5.590 5.650 182,000 1,022,740 5.6195 5.523 5.493 5.523 5.493 5.552 185,210 5.5220 0.36%
2017-09-06 0 5.600 5.490 5.610 5.490 5.640 288,000 1,607,300 5.5809 5.503 5.395 5.513 5.395 5.542 293,080 5.4842 -0.36%
2017-09-05 0 5.620 5.470 5.620 5.480 5.620 211,000 1,178,100 5.5834 5.523 5.375 5.523 5.385 5.523 214,722 5.4866 0.54%
2017-09-04 0 5.590 5.500 5.590 5.560 5.600 82,000 457,760 5.5824 5.493 5.405 5.493 5.464 5.503 83,446 5.4857 -0.18%
2017-09-01 0 5.600 5.590 5.600 5.440 5.800 455,000 2,540,700 5.5840 5.503 5.493 5.503 5.346 5.699 463,026 5.4872 1.45%
2017-08-31 0 5.520 5.450 5.520 5.500 5.550 74,000 408,400 5.5189 5.424 5.356 5.424 5.405 5.454 75,305 5.4233 0.36%
2017-08-30 0 5.500 5.470 5.500 5.450 5.550 150,000 820,730 5.4715 5.405 5.375 5.405 5.356 5.454 152,646 5.3767 -0.90%
2017-08-29 0 5.550 5.500 5.550 5.450 5.550 414,500 2,280,000 5.5006 5.454 5.405 5.454 5.356 5.454 421,811 5.4053 1.09%
2017-08-28 0 5.490 5.490 5.500 5.490 5.540 302,000 1,660,520 5.4984 5.395 5.395 5.405 5.395 5.444 307,327 5.4031 1.27%
2017-08-25 0 5.480 5.460 5.480 5.480 5.550 120,000 660,120 5.5010 5.327 5.308 5.327 5.327 5.395 123,446 5.3474 -0.36%
2017-08-24 0 5.500 5.410 5.500 5.410 5.500 66,000 362,400 5.4909 5.346 5.259 5.346 5.259 5.346 67,895 5.3376 0.00%
2017-08-22 0 5.500 5.410 5.500 5.480 5.540 40,000 220,020 5.5005 5.346 5.259 5.346 5.327 5.385 41,149 5.3470 0.18%
2017-08-21 0 5.490 5.460 5.500 5.470 5.690 194,000 1,064,740 5.4884 5.337 5.308 5.346 5.317 5.531 199,571 5.3352 0.18%
2017-08-18 0 5.480 5.380 5.480 5.460 5.480 177,000 967,410 5.4656 5.327 5.230 5.327 5.308 5.327 182,083 5.3130 0.37%
2017-08-17 0 5.460 5.310 5.460 5.330 5.470 68,000 367,880 5.4100 5.308 5.162 5.308 5.181 5.317 69,953 5.2590 2.44%
2017-08-16 0 5.330 5.200 5.300 5.000 5.470 920,000 4,708,640 5.1181 5.181 5.055 5.152 4.860 5.317 946,418 4.9752 -1.30%
2017-08-15 0 5.400 5.380 5.400 5.380 5.480 57,000 309,350 5.4272 5.249 5.230 5.249 5.230 5.327 58,637 5.2757 -1.46%
2017-08-14 0 5.480 5.430 5.480 5.470 5.480 41,000 224,440 5.4741 5.327 5.278 5.327 5.317 5.327 42,177 5.3213 1.67%
2017-08-11 0 5.390 5.200 5.390 5.300 5.390 64,000 342,920 5.3581 5.240 5.055 5.240 5.152 5.240 65,838 5.2086 -1.10%
2017-08-10 0 5.450 5.420 5.450 5.450 5.500 40,000 219,440 5.4860 5.298 5.269 5.298 5.298 5.346 41,149 5.3329 -0.73%
2017-08-09 0 5.490 5.420 5.490 5.480 5.500 40,000 219,540 5.4885 5.337 5.269 5.337 5.327 5.346 41,149 5.3353 -0.18%
2017-08-08 0 5.500 5.440 5.500 5.430 5.500 40,000 219,280 5.4820 5.346 5.288 5.346 5.278 5.346 41,149 5.3290 -0.36%
2017-08-07 0 5.520 5.450 5.530 5.490 5.530 42,000 231,800 5.5190 5.366 5.298 5.376 5.337 5.376 43,206 5.3650 0.18%
2017-08-04 0 5.510 5.370 5.510 5.510 5.550 40,000 220,580 5.5145 5.356 5.220 5.356 5.356 5.395 41,149 5.3606 -0.36%
2017-08-03 0 5.530 5.420 5.530 5.400 5.550 44,000 242,560 5.5127 5.376 5.269 5.376 5.249 5.395 45,263 5.3588 2.79%
2017-08-02 0 5.380 5.250 5.380 5.180 5.410 556,000 2,886,400 5.1914 5.230 5.103 5.230 5.035 5.259 571,965 5.0465 0.37%
2017-08-01 0 5.360 5.320 5.360 5.340 5.550 62,000 334,000 5.3871 5.210 5.172 5.210 5.191 5.395 63,780 5.2367 -3.07%
2017-07-31 0 5.530 5.320 5.530 5.240 5.550 54,000 293,300 5.4315 5.376 5.172 5.376 5.094 5.395 55,551 5.2799 4.54%
2017-07-28 0 5.290 5.050 5.290 5.280 5.410 122,000 650,840 5.3348 5.142 4.909 5.142 5.133 5.259 125,503 5.1858 -1.67%
2017-07-27 0 5.380 5.350 5.380 5.380 5.600 138,000 750,200 5.4362 5.230 5.201 5.230 5.230 5.444 141,963 5.2845 -3.06%
2017-07-26 0 5.550 5.220 5.550 5.540 5.580 44,000 244,460 5.5559 5.395 5.074 5.395 5.385 5.424 45,263 5.4008 0.00%
2017-07-25 0 5.550 5.480 5.550 5.540 5.580 52,000 288,660 5.5512 5.395 5.327 5.395 5.385 5.424 53,493 5.3962 -0.36%
2017-07-24 0 5.570 5.500 5.570 5.500 5.620 46,000 256,480 5.5757 5.415 5.346 5.415 5.346 5.463 47,321 5.4200 -0.89%
2017-07-21 0 5.620 5.500 5.620 5.570 5.690 40,000 225,740 5.6435 5.463 5.346 5.463 5.415 5.531 41,149 5.4860 0.36%
2017-07-20 0 5.600 5.300 5.600 5.590 5.700 40,000 224,180 5.6045 5.444 5.152 5.444 5.434 5.541 41,149 5.4481 -0.18%
2017-07-19 0 5.610 5.300 5.610 5.550 5.650 84,000 470,040 5.5957 5.453 5.152 5.453 5.395 5.492 86,412 5.4395 0.54%
2017-07-18 0 5.580 5.300 5.580 5.560 5.700 42,000 235,220 5.6005 5.424 5.152 5.424 5.405 5.541 43,206 5.4441 0.00%
2017-07-17 0 5.580 5.340 5.580 5.550 5.630 42,500 237,725 5.5935 5.424 5.191 5.424 5.395 5.473 43,720 5.4374 -0.71%
2017-07-14 0 5.620 5.410 5.620 5.500 5.700 50,000 280,680 5.6136 5.463 5.259 5.463 5.346 5.541 51,436 5.4569 -0.18%
2017-07-13 0 5.630 5.390 5.630 5.600 5.650 58,000 326,100 5.6224 5.473 5.240 5.473 5.444 5.492 59,665 5.4655 -0.18%
2017-07-12 0 5.640 5.470 5.640 5.630 5.700 44,000 248,520 5.6482 5.483 5.317 5.483 5.473 5.541 45,263 5.4905 0.71%
2017-07-11 0 5.600 5.400 5.600 5.350 5.750 237,000 1,308,020 5.5191 5.444 5.249 5.444 5.201 5.589 243,805 5.3650 3.70%
2017-07-10 0 5.400 5.310 5.400 5.230 5.480 73,000 392,350 5.3747 5.249 5.162 5.249 5.084 5.327 75,096 5.2246 -0.74%
2017-07-07 0 5.440 5.320 5.440 5.050 5.500 1,008,500 5,329,695 5.2848 5.288 5.172 5.288 4.909 5.346 1,037,459 5.1373 8.80%
2017-07-06 0 5.000 4.830 5.000 3.860 5.000 3,940,000 18,047,200 4.5805 4.860 4.695 4.860 3.752 4.860 4,053,137 4.4527 29.87%
2017-07-05 0 3.850 3.820 3.850 3.600 4.990 15,014,000 59,746,720 3.9794 3.743 3.713 3.743 3.500 4.851 15,445,125 3.8683 -17.38%
2017-07-04 0 4.660 4.560 4.660 4.090 5.490 7,282,000 35,441,120 4.8669 4.530 4.433 4.530 3.976 5.337 7,491,102 4.7311 -14.81%
2017-07-03 0 5.470 5.350 5.480 5.450 5.490 63,000 344,500 5.4683 5.317 5.201 5.327 5.298 5.337 64,809 5.3156 0.37%
2017-06-30 0 5.450 5.300 5.470 5.300 5.500 138,000 738,700 5.3529 5.298 5.152 5.317 5.152 5.346 141,963 5.2035 -0.73%
2017-06-29 0 5.490 5.300 5.490 5.490 5.500 64,000 351,420 5.4909 5.337 5.152 5.337 5.337 5.346 65,838 5.3377 0.00%
2017-06-28 0 5.490 5.400 5.490 5.490 5.500 62,000 340,440 5.4910 5.337 5.249 5.337 5.337 5.346 63,780 5.3377 0.18%
2017-06-27 0 5.480 5.400 5.490 5.480 5.490 66,000 361,840 5.4824 5.327 5.249 5.337 5.327 5.337 67,895 5.3294 -0.18%
2017-06-26 0 5.490 5.300 5.490 5.470 5.500 68,000 372,940 5.4844 5.337 5.152 5.337 5.317 5.346 69,953 5.3313 0.18%
2017-06-23 0 5.480 5.300 5.480 5.470 5.490 50,000 274,360 5.4872 5.327 5.152 5.327 5.317 5.337 51,436 5.3340 0.00%
2017-06-22 0 5.480 5.300 5.480 5.480 5.500 50,000 274,480 5.4896 5.327 5.152 5.327 5.327 5.346 51,436 5.3364 -0.36%
2017-06-21 0 5.500 5.300 5.500 5.450 5.500 68,000 372,200 5.4735 5.346 5.152 5.346 5.298 5.346 69,953 5.3207 0.18%
2017-06-20 0 5.490 5.400 5.490 5.490 5.500 50,000 274,520 5.4904 5.337 5.249 5.337 5.337 5.346 51,436 5.3371 -0.18%
2017-06-19 0 5.500 5.400 5.500 5.400 5.500 70,500 384,965 5.4605 5.346 5.249 5.346 5.249 5.346 72,524 5.3081 0.36%
2017-06-16 0 5.480 5.310 5.480 5.480 5.500 44,000 241,300 5.4841 5.327 5.162 5.327 5.327 5.346 45,263 5.3310 -0.36%
2017-06-15 0 5.500 5.300 5.500 5.500 5.500 50,000 275,000 5.5000 5.346 5.152 5.346 5.346 5.346 51,436 5.3465 0.00%
2017-06-14 0 5.500 5.300 5.500 5.480 5.500 42,000 230,540 5.4890 5.346 5.152 5.346 5.327 5.346 43,206 5.3358 0.00%
2017-06-13 0 5.500 5.440 5.500 5.480 5.500 66,000 362,720 5.4958 5.346 5.288 5.346 5.327 5.346 67,895 5.3424 0.00%
2017-06-12 0 5.500 5.450 5.500 5.450 5.500 73,000 399,400 5.4712 5.346 5.298 5.346 5.298 5.346 75,096 5.3185 0.00%
2017-06-09 0 5.500 5.310 5.500 5.470 5.500 44,000 241,620 5.4914 5.346 5.162 5.346 5.317 5.346 45,263 5.3381 0.36%
2017-06-08 0 5.480 5.310 5.480 5.480 5.500 42,000 230,340 5.4843 5.327 5.162 5.327 5.327 5.346 43,206 5.3312 -0.18%
2017-06-07 0 5.490 5.300 5.490 5.440 5.500 106,000 579,080 5.4630 5.337 5.152 5.337 5.288 5.346 109,044 5.3105 0.73%
2017-06-06 0 5.450 5.310 5.450 5.450 5.500 42,000 230,060 5.4776 5.298 5.162 5.298 5.298 5.346 43,206 5.3247 0.18%
2017-06-05 0 5.440 5.320 5.440 5.440 5.490 44,000 239,620 5.4459 5.288 5.172 5.288 5.288 5.337 45,263 5.2939 -0.37%
2017-06-02 0 5.460 5.310 5.460 5.460 5.550 56,000 308,260 5.5046 5.308 5.162 5.308 5.308 5.395 57,608 5.3510 -1.80%
2017-06-01 0 5.560 5.500 5.560 5.450 5.660 76,000 420,720 5.5358 5.405 5.346 5.405 5.298 5.502 78,182 5.3813 -0.71%
2017-05-31 0 5.600 5.500 5.600 5.450 5.840 357,000 1,981,920 5.5516 5.444 5.346 5.444 5.298 5.677 367,251 5.3966 -2.61%
2017-05-29 0 5.750 5.540 5.750 5.500 5.800 170,000 963,800 5.6694 5.589 5.385 5.589 5.346 5.638 174,882 5.5112 0.88%
2017-05-26 0 5.700 5.510 5.700 5.650 5.770 56,000 320,600 5.7250 5.541 5.356 5.541 5.492 5.609 57,608 5.5652 -1.04%
2017-05-25 0 5.760 5.510 5.760 5.690 5.760 57,000 324,640 5.6954 5.599 5.356 5.599 5.531 5.599 58,637 5.5365 1.41%
2017-05-24 0 5.680 5.600 5.680 5.680 5.800 46,000 263,380 5.7257 5.521 5.444 5.521 5.521 5.638 47,321 5.5658 -0.70%
2017-05-23 0 5.720 5.310 5.720 5.490 5.760 80,000 451,980 5.6498 5.560 5.162 5.560 5.337 5.599 82,297 5.4920 3.62%
2017-05-22 0 5.520 5.340 5.520 5.490 5.550 68,000 374,300 5.5044 5.366 5.191 5.366 5.337 5.395 69,953 5.3508 0.18%
2017-05-19 0 5.510 5.420 5.510 5.480 5.590 68,000 374,740 5.5109 5.356 5.269 5.356 5.327 5.434 69,953 5.3571 1.10%
2017-05-18 0 5.450 5.260 5.450 5.390 5.500 54,000 292,660 5.4196 5.298 5.113 5.298 5.240 5.346 55,551 5.2683 1.49%
2017-05-17 0 5.370 5.220 5.370 5.360 5.390 48,000 257,780 5.3704 5.220 5.074 5.220 5.210 5.240 49,378 5.2205 -0.19%
2017-05-16 0 5.380 5.250 5.380 5.370 5.390 50,000 268,780 5.3756 5.230 5.103 5.230 5.220 5.240 51,436 5.2255 0.37%
2017-05-15 0 5.360 5.260 5.360 5.320 5.380 42,000 225,100 5.3595 5.210 5.113 5.210 5.172 5.230 43,206 5.2099 0.37%
2017-05-12 0 5.340 5.300 5.340 5.240 5.360 837,000 4,429,150 5.2917 5.191 5.152 5.191 5.094 5.210 861,034 5.1440 2.06%
2017-05-11 0 5.280 5.200 5.280 5.260 5.290 148,000 781,560 5.2808 5.086 5.009 5.086 5.067 5.096 153,647 5.0867 0.57%
2017-05-10 0 5.250 5.200 5.250 5.200 5.380 76,000 397,080 5.2247 5.057 5.009 5.057 5.009 5.182 78,900 5.0327 0.00%
2017-05-09 0 5.250 5.190 5.250 5.200 5.290 214,381 1,119,805 5.2234 5.057 4.999 5.057 5.009 5.096 222,560 5.0315 -0.94%
2017-05-08 0 5.300 5.200 5.300 5.280 5.300 44,000 232,960 5.2945 5.105 5.009 5.105 5.086 5.105 45,679 5.1000 0.19%
2017-05-05 0 5.290 5.180 5.290 5.200 5.390 146,000 767,860 5.2593 5.096 4.990 5.096 5.009 5.192 151,570 5.0660 1.73%
2017-05-04 0 5.200 5.190 5.200 5.200 5.240 69,000 359,350 5.2080 5.009 4.999 5.009 5.009 5.047 71,633 5.0166 -0.76%
2017-05-02 0 5.240 5.160 5.240 5.170 5.440 1,270,000 6,611,190 5.2057 5.047 4.970 5.047 4.980 5.240 1,318,454 5.0144 -3.68%
2017-04-28 0 5.440 5.340 5.440 5.350 5.850 96,000 527,320 5.4929 5.240 5.144 5.240 5.153 5.635 99,663 5.2910 -1.81%
2017-04-27 0 5.540 5.340 5.540 5.340 5.650 144,000 784,320 5.4467 5.336 5.144 5.336 5.144 5.442 149,494 5.2465 3.36%
2017-04-26 0 5.360 5.240 5.360 5.360 5.470 66,500 358,335 5.3885 5.163 5.047 5.163 5.163 5.269 69,037 5.1905 0.00%
2017-04-25 0 5.360 5.230 5.360 5.320 5.380 49,000 262,030 5.3476 5.163 5.038 5.163 5.124 5.182 50,869 5.1510 0.37%
2017-04-24 0 5.340 5.240 5.340 5.300 5.340 102,000 541,800 5.3118 5.144 5.047 5.144 5.105 5.144 105,892 5.1166 0.75%
2017-04-21 0 5.300 5.230 5.300 5.210 5.520 134,000 707,180 5.2775 5.105 5.038 5.105 5.019 5.317 139,112 5.0835 -1.30%
2017-04-20 0 5.370 5.260 5.370 5.210 5.520 274,000 1,461,180 5.3328 5.173 5.067 5.173 5.019 5.317 284,454 5.1368 0.00%
2017-04-19 0 5.370 5.210 5.370 5.350 5.450 58,000 312,840 5.3938 5.173 5.019 5.173 5.153 5.250 60,213 5.1956 -0.56%
2017-04-18 0 5.400 5.310 5.400 5.390 5.420 32,000 172,640 5.3950 5.202 5.115 5.202 5.192 5.221 33,221 5.1967 -0.92%
2017-04-13 0 5.450 5.380 5.450 5.400 5.500 238,000 1,296,580 5.4478 5.250 5.182 5.250 5.202 5.298 247,080 5.2476 0.18%
2017-04-12 0 5.440 5.410 5.440 5.320 5.520 138,000 747,300 5.4152 5.240 5.211 5.240 5.124 5.317 143,265 5.2162 -0.37%
2017-04-11 0 5.460 5.450 5.460 5.300 5.520 158,000 850,520 5.3830 5.259 5.250 5.259 5.105 5.317 164,028 5.1852 0.74%
2017-04-10 0 5.420 5.390 5.420 5.410 5.480 42,000 228,060 5.4300 5.221 5.192 5.221 5.211 5.279 43,602 5.2304 -0.55%
2017-04-07 0 5.450 5.380 5.450 5.350 5.540 138,000 745,400 5.4014 5.250 5.182 5.250 5.153 5.336 143,265 5.2029 1.11%
2017-04-06 0 5.390 5.330 5.400 5.350 5.680 135,000 737,300 5.4615 5.192 5.134 5.202 5.153 5.471 140,151 5.2608 -1.46%
2017-04-05 0 5.470 5.330 5.470 5.290 5.800 182,000 981,440 5.3925 5.269 5.134 5.269 5.096 5.587 188,944 5.1943 -0.55%
2017-04-03 0 5.500 5.490 5.500 5.320 5.890 980,000 5,373,600 5.4833 5.298 5.288 5.298 5.124 5.674 1,017,390 5.2818 3.77%
2017-03-31 0 5.300 5.220 5.300 5.220 5.400 96,000 506,340 5.2744 5.105 5.028 5.105 5.028 5.202 99,663 5.0805 -1.12%
2017-03-30 0 5.360 5.270 5.360 5.340 5.450 30,000 160,900 5.3633 5.163 5.076 5.163 5.144 5.250 31,145 5.1662 1.13%
2017-03-29 0 5.300 5.210 5.310 5.210 5.350 83,000 436,360 5.2573 5.105 5.019 5.115 5.019 5.153 86,167 5.0641 0.00%
2017-03-28 0 5.300 5.300 5.310 5.170 5.310 112,000 586,940 5.2405 5.105 5.105 5.115 4.980 5.115 116,273 5.0479 1.15%
2017-03-27 0 5.240 5.170 5.240 5.170 5.280 120,000 625,620 5.2135 5.047 4.980 5.047 4.980 5.086 124,578 5.0219 0.38%
2017-03-24 0 5.220 5.150 5.240 5.170 5.490 166,000 866,400 5.2193 5.028 4.961 5.047 4.980 5.288 172,333 5.0275 -4.40%
2017-03-23 0 5.460 5.310 5.440 5.180 5.480 446,000 2,320,900 5.2038 5.259 5.115 5.240 4.990 5.279 463,016 5.0126 5.41%
2017-03-22 0 5.180 5.170 5.180 5.180 5.200 46,000 238,360 5.1817 4.990 4.980 4.990 4.990 5.009 47,755 4.9913 0.00%
2017-03-21 0 5.180 5.170 5.180 5.180 5.380 48,000 250,200 5.2125 4.990 4.980 4.990 4.990 5.182 49,831 5.0209 -1.33%
2017-03-20 0 5.250 5.200 5.250 5.200 5.390 86,000 449,980 5.2323 5.057 5.009 5.057 5.009 5.192 89,281 5.0400 -0.19%
2017-03-17 0 5.260 5.240 5.260 5.220 5.380 98,000 515,060 5.2557 5.067 5.047 5.067 5.028 5.182 101,739 5.0626 -0.38%
2017-03-16 0 5.280 5.220 5.280 5.280 5.340 28,000 148,200 5.2929 5.086 5.028 5.086 5.086 5.144 29,068 5.0983 0.57%
2017-03-15 0 5.250 5.230 5.250 5.250 5.340 28,000 147,540 5.2693 5.057 5.038 5.057 5.057 5.144 29,068 5.0756 -0.38%
2017-03-14 0 5.270 5.250 5.270 5.270 5.380 26,000 137,640 5.2938 5.076 5.057 5.076 5.076 5.182 26,992 5.0993 -0.19%
2017-03-13 0 5.280 5.250 5.280 5.220 5.340 51,642 271,591 5.2591 5.086 5.057 5.086 5.028 5.144 53,612 5.0658 0.57%
2017-03-10 0 5.250 5.230 5.260 5.250 5.370 46,000 242,560 5.2730 5.057 5.038 5.067 5.057 5.173 47,755 5.0793 -0.38%
2017-03-09 0 5.270 5.260 5.300 5.270 5.370 34,000 180,640 5.3129 5.076 5.067 5.105 5.076 5.173 35,297 5.1177 -0.38%
2017-03-08 0 5.290 5.260 5.290 5.260 5.380 40,000 211,920 5.2980 5.096 5.067 5.096 5.067 5.182 41,526 5.1033 -0.19%
2017-03-07 0 5.300 5.270 5.300 5.300 5.350 28,000 149,060 5.3236 5.105 5.076 5.105 5.105 5.153 29,068 5.1279 0.00%
2017-03-06 0 5.300 5.260 5.300 5.270 5.380 50,000 265,480 5.3096 5.105 5.067 5.105 5.076 5.182 51,908 5.1145 -0.93%
2017-03-03 0 5.350 5.310 5.350 5.310 5.350 36,000 192,520 5.3478 5.153 5.115 5.153 5.115 5.153 37,373 5.1512 0.00%
2017-03-02 0 5.350 5.320 5.350 5.320 5.390 52,000 278,320 5.3523 5.153 5.124 5.153 5.124 5.192 53,984 5.1556 0.00%
2017-03-01 0 5.350 5.310 5.350 5.320 5.390 38,000 203,600 5.3579 5.153 5.115 5.153 5.124 5.192 39,450 5.1610 0.00%
2017-02-28 0 5.350 5.310 5.350 5.320 5.390 46,000 246,240 5.3530 5.153 5.115 5.153 5.124 5.192 47,755 5.1563 0.00%
2017-02-27 0 5.350 5.300 5.350 5.300 5.390 40,000 214,180 5.3545 5.153 5.105 5.153 5.105 5.192 41,526 5.1577 -0.56%
2017-02-24 0 5.380 5.310 5.380 5.310 5.390 40,000 214,940 5.3735 5.182 5.115 5.182 5.115 5.192 41,526 5.1760 0.19%
2017-02-23 0 5.370 5.320 5.370 5.360 5.380 32,000 171,700 5.3656 5.173 5.124 5.173 5.163 5.182 33,221 5.1684 0.19%
2017-02-22 0 5.360 5.310 5.360 5.350 5.380 34,000 182,220 5.3594 5.163 5.115 5.163 5.153 5.182 35,297 5.1625 -0.37%
2017-02-21 0 5.380 5.310 5.380 5.360 5.380 34,000 182,720 5.3741 5.182 5.115 5.182 5.163 5.182 35,297 5.1766 0.00%
2017-02-20 0 5.380 5.310 5.380 5.300 5.450 84,000 450,660 5.3650 5.182 5.115 5.182 5.105 5.250 87,205 5.1678 -1.28%
2017-02-17 0 5.450 5.350 5.450 5.450 5.490 48,000 261,800 5.4542 5.250 5.153 5.250 5.250 5.288 49,831 5.2537 1.30%
2017-02-16 0 5.380 5.300 5.380 5.370 5.480 34,000 183,260 5.3900 5.182 5.105 5.182 5.173 5.279 35,297 5.1919 0.00%
2017-02-15 0 5.380 5.310 5.380 5.380 5.480 34,000 183,380 5.3935 5.182 5.115 5.182 5.182 5.279 35,297 5.1953 -1.10%
2017-02-14 0 5.440 5.310 5.440 5.370 5.470 42,000 226,680 5.3971 5.240 5.115 5.240 5.173 5.269 43,602 5.1988 1.12%
2017-02-13 0 5.380 5.360 5.380 5.380 5.480 42,000 226,720 5.3981 5.182 5.163 5.182 5.182 5.279 43,602 5.1997 -0.37%
2017-02-10 0 5.400 5.110 5.400 5.380 5.500 34,000 183,580 5.3994 5.202 4.922 5.202 5.182 5.298 35,297 5.2010 0.00%
2017-02-09 0 5.400 5.360 5.400 5.370 5.490 50,000 270,200 5.4040 5.202 5.163 5.202 5.173 5.288 51,908 5.2054 0.37%
2017-02-08 0 5.380 5.270 5.380 5.270 5.480 40,000 215,020 5.3755 5.182 5.076 5.182 5.076 5.279 41,526 5.1779 0.00%
2017-02-07 0 5.380 5.310 5.380 5.370 5.510 54,000 291,480 5.3978 5.182 5.115 5.182 5.173 5.308 56,060 5.1994 -0.37%
2017-02-06 0 5.400 5.340 5.400 5.370 5.650 36,000 196,460 5.4572 5.202 5.144 5.202 5.173 5.442 37,373 5.2567 -1.82%
2017-02-03 0 5.500 5.450 5.500 5.480 5.600 82,000 452,480 5.5180 5.298 5.250 5.298 5.279 5.394 85,129 5.3153 -5.82%
2017-02-02 0 5.840 5.700 5.840 5.710 5.870 38,500 224,115 5.8212 5.625 5.491 5.625 5.500 5.654 39,969 5.6072 -0.17%
2017-02-01 0 5.850 5.780 5.850 5.500 5.880 58,000 327,520 5.6469 5.635 5.568 5.635 5.298 5.664 60,213 5.4394 -0.85%
2017-01-27 0 5.900 5.320 5.900 5.450 5.900 49,000 276,730 5.6476 5.683 5.124 5.683 5.250 5.683 50,869 5.4400 9.67%
2017-01-26 0 5.380 5.310 5.380 5.210 5.400 36,000 193,000 5.3611 5.182 5.115 5.182 5.019 5.202 37,373 5.1641 0.19%
2017-01-25 0 5.370 5.310 5.370 5.300 5.590 44,000 235,940 5.3623 5.173 5.115 5.173 5.105 5.385 45,679 5.1652 0.37%
2017-01-24 0 5.350 5.300 5.350 5.340 5.350 32,000 171,160 5.3488 5.153 5.105 5.153 5.144 5.153 33,221 5.1522 0.00%
2017-01-23 0 5.350 5.300 5.350 5.300 5.400 62,000 330,100 5.3242 5.153 5.105 5.153 5.105 5.202 64,365 5.1285 0.19%
2017-01-20 0 5.340 5.260 5.340 5.300 5.400 64,000 340,760 5.3244 5.144 5.067 5.144 5.105 5.202 66,442 5.1287 -0.19%
2017-01-19 0 5.350 5.220 5.350 5.300 5.370 50,000 266,580 5.3316 5.153 5.028 5.153 5.105 5.173 51,908 5.1357 0.38%
2017-01-18 0 5.330 5.190 5.330 5.180 5.390 42,000 222,360 5.2943 5.134 4.999 5.134 4.990 5.192 43,602 5.0997 0.00%
2017-01-17 0 5.330 5.200 5.330 5.290 5.380 53,000 281,940 5.3196 5.134 5.009 5.134 5.096 5.182 55,022 5.1241 0.19%
2017-01-16 0 5.320 5.260 5.320 5.300 5.500 82,000 437,380 5.3339 5.124 5.067 5.124 5.105 5.298 85,129 5.1379 -2.03%
2017-01-13 0 5.430 5.280 5.430 5.340 5.440 146,000 785,280 5.3786 5.230 5.086 5.230 5.144 5.240 151,570 5.1810 1.50%
2017-01-12 0 5.350 5.280 5.350 5.320 5.500 148,000 794,000 5.3649 5.153 5.086 5.153 5.124 5.298 153,647 5.1677 0.19%
2017-01-11 0 5.340 5.330 5.340 5.340 5.640 46,000 247,900 5.3891 5.144 5.134 5.144 5.144 5.433 47,755 5.1911 -0.19%
2017-01-10 0 5.350 5.270 5.350 5.300 5.400 104,000 556,980 5.3556 5.153 5.076 5.153 5.105 5.202 107,968 5.1588 -2.73%
2017-01-09 0 5.500 5.350 5.500 5.230 5.900 42,000 229,340 5.4605 5.298 5.153 5.298 5.038 5.683 43,602 5.2598 3.00%
2017-01-06 0 5.340 5.250 5.340 5.330 5.390 30,000 160,420 5.3473 5.144 5.057 5.144 5.134 5.192 31,145 5.1508 -0.19%
2017-01-05 0 5.350 5.340 5.350 5.330 5.440 52,000 278,520 5.3562 5.153 5.144 5.153 5.134 5.240 53,984 5.1593 0.38%
2017-01-04 0 5.330 5.210 5.330 5.190 5.500 40,000 214,500 5.3625 5.134 5.019 5.134 4.999 5.298 41,526 5.1654 1.14%
2017-01-03 0 5.270 5.220 5.270 5.250 5.600 50,000 267,120 5.3424 5.076 5.028 5.076 5.057 5.394 51,908 5.1461 -5.89%
2016-12-30 0 5.600 5.360 5.600 5.270 5.800 610,000 3,287,780 5.3898 5.394 5.163 5.394 5.076 5.587 633,273 5.1917 5.86%
2016-12-29 0 5.290 5.140 5.290 5.270 5.350 34,000 179,540 5.2806 5.096 4.951 5.096 5.076 5.153 35,297 5.0865 0.00%
2016-12-28 0 5.290 5.130 5.290 5.240 5.500 24,000 127,680 5.3200 5.096 4.941 5.096 5.047 5.298 24,916 5.1245 0.57%
2016-12-23 0 5.260 5.120 5.260 5.260 5.290 28,000 147,500 5.2679 5.067 4.932 5.067 5.067 5.096 29,068 5.0743 -0.19%
2016-12-22 0 5.270 5.170 5.270 5.270 5.300 26,000 137,420 5.2854 5.076 4.980 5.076 5.076 5.105 26,992 5.0911 0.38%
2016-12-21 0 5.250 5.110 5.260 5.110 5.280 121,000 633,980 5.2395 5.057 4.922 5.067 4.922 5.086 125,616 5.0469 1.35%
2016-12-20 0 5.180 5.120 5.170 5.170 5.260 34,000 177,180 5.2112 4.990 4.932 4.980 4.980 5.067 35,297 5.0197 0.39%
2016-12-19 0 5.160 5.100 5.160 5.030 5.190 90,000 461,980 5.1331 4.970 4.913 4.970 4.845 4.999 93,434 4.9445 2.79%
2016-12-16 0 5.020 5.000 5.110 5.000 5.360 270,000 1,383,680 5.1247 4.836 4.816 4.922 4.816 5.163 280,301 4.9364 -5.99%
2016-12-15 0 5.340 5.160 5.340 5.080 5.460 114,000 598,740 5.2521 5.144 4.970 5.144 4.893 5.259 118,349 5.0591 -1.11%
2016-12-14 0 5.400 5.380 5.400 5.180 5.850 171,497 918,944 5.3584 5.202 5.182 5.202 4.990 5.635 178,040 5.1614 -8.32%
2016-12-13 0 5.890 5.310 5.890 4.980 5.890 1,222,000 6,252,980 5.1170 5.674 5.115 5.674 4.797 5.674 1,268,623 4.9290 18.27%
2016-12-12 0 4.980 4.860 4.980 4.810 5.000 88,000 435,760 4.9518 4.797 4.681 4.797 4.633 4.816 91,357 4.7698 -0.40%
2016-12-09 0 5.000 4.990 5.000 4.890 5.050 1,960,000 9,826,380 5.0135 4.816 4.807 4.816 4.710 4.864 2,034,779 4.8292 2.04%
2016-12-08 0 4.900 4.860 4.900 4.890 4.900 52,000 254,740 4.8988 4.720 4.681 4.720 4.710 4.720 53,984 4.7188 0.00%
2016-12-07 0 4.900 4.660 4.900 4.900 4.900 58,000 284,200 4.9000 4.720 4.489 4.720 4.720 4.720 60,213 4.7199 0.00%
2016-12-06 0 4.900 4.780 4.900 4.890 4.900 50,000 244,980 4.8996 4.720 4.604 4.720 4.710 4.720 51,908 4.7195 0.00%
2016-12-05 0 4.900 4.680 4.900 4.890 4.900 30,000 146,880 4.8960 4.720 4.508 4.720 4.710 4.720 31,145 4.7161 0.00%
2016-12-02 0 4.900 4.710 4.900 4.900 4.900 30,000 147,000 4.9000 4.720 4.537 4.720 4.720 4.720 31,145 4.7199 0.00%
2016-12-01 0 4.900 4.870 4.900 4.870 5.300 1,812,000 9,040,880 4.9894 4.720 4.691 4.720 4.691 5.105 1,881,133 4.8061 0.00%
2016-11-30 0 4.900 4.860 4.900 4.890 4.950 52,000 256,000 4.9231 4.720 4.681 4.720 4.710 4.768 53,984 4.7422 -1.01%
2016-11-29 0 4.950 4.900 4.950 4.900 4.990 86,000 424,860 4.9402 4.768 4.720 4.768 4.720 4.807 89,281 4.7587 0.81%
2016-11-28 0 4.910 4.880 4.910 4.910 5.000 90,000 444,320 4.9369 4.730 4.701 4.730 4.730 4.816 93,434 4.7555 -1.21%
2016-11-25 0 4.970 4.890 4.970 4.920 4.990 68,000 337,020 4.9562 4.787 4.710 4.787 4.739 4.807 70,594 4.7740 -0.20%
2016-11-24 0 4.980 4.910 4.980 4.920 4.990 84,000 416,320 4.9562 4.797 4.730 4.797 4.739 4.807 87,205 4.7740 0.00%
2016-11-23 0 4.980 4.920 4.980 4.920 4.990 52,000 258,300 4.9673 4.797 4.739 4.797 4.739 4.807 53,984 4.7848 0.00%
2016-11-22 0 4.980 4.920 4.980 4.920 4.990 66,000 327,400 4.9606 4.797 4.739 4.797 4.739 4.807 68,518 4.7783 0.00%
2016-11-21 0 4.980 4.940 4.980 4.940 5.000 100,000 497,900 4.9790 4.797 4.758 4.797 4.758 4.816 103,815 4.7960 -0.40%
2016-11-18 0 5.000 4.960 5.000 4.950 5.000 47,000 234,140 4.9817 4.816 4.778 4.816 4.768 4.816 48,793 4.7986 0.40%
2016-11-17 0 4.980 4.870 4.980 4.870 5.000 72,000 357,480 4.9650 4.797 4.691 4.797 4.691 4.816 74,747 4.7825 -0.20%
2016-11-16 0 4.990 4.940 4.990 4.960 5.300 644,682 3,294,359 5.1101 4.807 4.758 4.807 4.778 5.105 669,278 4.9223 -3.11%
2016-11-15 0 5.150 5.140 5.150 5.100 5.180 66,000 339,420 5.1427 4.961 4.951 4.961 4.913 4.990 68,518 4.9537 0.39%
2016-11-14 0 5.130 5.090 5.130 5.090 5.180 92,000 471,980 5.1302 4.941 4.903 4.941 4.903 4.990 95,510 4.9417 -0.97%
2016-11-11 0 5.180 5.170 5.180 4.910 5.180 392,000 1,975,400 5.0393 4.990 4.980 4.990 4.730 4.990 406,956 4.8541 3.60%
2016-11-10 0 5.000 4.860 5.100 4.790 7.300 1,294,500 6,472,970 5.0004 4.816 4.681 4.913 4.614 7.032 1,343,889 4.8166 3.09%
2016-11-09 0 4.850 4.830 4.850 4.810 4.850 68,000 328,580 4.8321 4.672 4.652 4.672 4.633 4.672 70,594 4.6545 0.00%
2016-11-08 0 4.850 4.830 4.850 4.810 4.850 114,000 550,900 4.8325 4.672 4.652 4.672 4.633 4.672 118,349 4.6549 0.00%
2016-11-07 0 4.850 4.840 4.850 4.700 4.850 627,000 2,991,430 4.7710 4.672 4.662 4.672 4.527 4.672 650,922 4.5957 1.68%
2016-11-04 0 4.770 4.750 4.770 4.770 4.780 30,000 143,280 4.7760 4.595 4.575 4.595 4.595 4.604 31,145 4.6005 -0.21%
2016-11-03 0 4.780 4.730 4.780 4.700 4.800 109,500 519,220 4.7417 4.604 4.556 4.604 4.527 4.624 113,678 4.5675 -1.44%
2016-11-02 0 4.850 4.810 4.850 4.700 4.850 230,000 1,100,780 4.7860 4.672 4.633 4.672 4.527 4.672 238,775 4.6101 0.62%
2016-11-01 0 4.820 4.810 4.820 4.740 4.830 274,000 1,311,580 4.7868 4.643 4.633 4.643 4.566 4.652 284,454 4.6109 0.84%
2016-10-31 0 4.780 4.730 4.780 4.730 4.830 122,000 579,800 4.7525 4.604 4.556 4.604 4.556 4.652 126,655 4.5778 1.06%
2016-10-28 0 4.730 4.700 4.730 4.660 4.880 552,500 2,601,330 4.7083 4.556 4.527 4.556 4.489 4.701 573,579 4.5353 1.50%
2016-10-27 0 4.660 4.620 4.660 4.620 4.680 32,000 149,080 4.6588 4.489 4.450 4.489 4.450 4.508 33,221 4.4875 0.87%
2016-10-26 0 4.620 4.590 4.620 4.620 4.680 36,000 167,720 4.6589 4.450 4.421 4.450 4.450 4.508 37,373 4.4877 -1.07%
2016-10-25 0 4.670 4.550 4.670 4.450 4.700 394,000 1,809,140 4.5917 4.498 4.383 4.498 4.286 4.527 409,032 4.4230 1.30%
2016-10-24 0 4.610 4.500 4.610 4.500 4.700 508,000 2,302,860 4.5332 4.441 4.335 4.441 4.335 4.527 527,382 4.3666 -1.07%
2016-10-20 0 4.660 4.620 4.660 4.660 4.680 32,000 149,340 4.6669 4.489 4.450 4.489 4.489 4.508 33,221 4.4954 0.00%
2016-10-19 0 4.660 4.600 4.660 4.640 4.680 38,000 177,140 4.6616 4.489 4.431 4.489 4.469 4.508 39,450 4.4903 -0.43%
2016-10-18 0 4.680 4.650 4.680 4.680 4.690 32,000 149,820 4.6819 4.508 4.479 4.508 4.508 4.518 33,221 4.5098 -0.21%
2016-10-17 0 4.690 4.650 4.690 4.690 4.690 32,500 152,385 4.6888 4.518 4.479 4.518 4.518 4.518 33,740 4.5165 0.00%
2016-10-14 0 4.690 4.650 4.690 4.650 4.690 32,000 149,860 4.6831 4.518 4.479 4.518 4.479 4.518 33,221 4.5110 0.21%
2016-10-13 0 4.680 4.650 4.680 4.680 4.690 30,000 140,620 4.6873 4.508 4.479 4.508 4.508 4.518 31,145 4.5151 -0.21%
2016-10-12 0 4.690 4.650 4.690 4.680 4.690 30,500 142,980 4.6879 4.518 4.479 4.518 4.508 4.518 31,664 4.5156 0.00%
2016-10-11 0 4.690 4.660 4.690 4.680 4.700 42,000 197,120 4.6933 4.518 4.489 4.518 4.508 4.527 43,602 4.5209 -1.05%
2016-10-07 0 4.740 4.670 4.740 4.700 4.750 72,000 339,620 4.7169 4.566 4.498 4.566 4.527 4.575 74,747 4.5436 0.64%
2016-10-06 0 4.710 4.670 4.710 4.700 4.750 46,000 217,140 4.7204 4.537 4.498 4.537 4.527 4.575 47,755 4.5470 -0.84%
2016-10-05 0 4.750 4.660 4.750 4.700 4.750 80,000 377,740 4.7218 4.575 4.489 4.575 4.527 4.575 83,052 4.5482 0.21%
2016-10-04 0 4.740 4.720 4.760 4.720 4.780 90,000 426,680 4.7409 4.566 4.547 4.585 4.547 4.604 93,434 4.5667 -0.42%
2016-10-03 0 4.760 4.710 4.760 4.710 4.790 58,000 275,240 4.7455 4.585 4.537 4.585 4.537 4.614 60,213 4.5711 -0.63%
2016-09-30 0 4.790 4.750 4.790 4.740 4.790 78,000 371,420 4.7618 4.614 4.575 4.614 4.566 4.614 80,976 4.5868 0.00%
2016-09-29 0 4.790 4.740 4.790 4.710 4.790 70,000 333,560 4.7651 4.614 4.566 4.614 4.537 4.614 72,671 4.5900 1.91%
2016-09-28 0 4.700 4.670 4.700 4.700 4.790 92,000 435,800 4.7370 4.527 4.498 4.527 4.527 4.614 95,510 4.5629 -1.88%
2016-09-27 0 4.790 4.780 4.790 4.750 4.790 52,000 248,180 4.7727 4.614 4.604 4.614 4.575 4.614 53,984 4.5973 0.21%
2016-09-26 0 4.780 4.750 4.780 4.770 4.780 34,000 162,420 4.7771 4.604 4.575 4.604 4.595 4.604 35,297 4.6015 0.00%
2016-09-23 0 4.780 4.760 4.780 4.760 4.790 38,000 181,440 4.7747 4.604 4.585 4.604 4.585 4.614 39,450 4.5993 -0.21%
2016-09-22 0 4.790 4.760 4.790 4.750 4.790 72,000 343,460 4.7703 4.614 4.585 4.614 4.575 4.614 74,747 4.5950 0.00%
2016-09-21 0 4.790 4.760 4.790 4.790 4.800 36,000 172,580 4.7939 4.614 4.585 4.614 4.614 4.624 37,373 4.6177 -0.21%
2016-09-20 0 4.800 4.790 4.800 4.750 4.800 138,000 659,380 4.7781 4.624 4.614 4.624 4.575 4.624 143,265 4.6025 0.00%
2016-09-19 0 4.800 4.750 4.800 4.790 4.800 51,000 244,480 4.7937 4.624 4.575 4.624 4.614 4.624 52,946 4.6176 0.21%
2016-09-15 0 4.790 4.750 4.790 4.790 4.800 48,000 230,180 4.7954 4.614 4.575 4.614 4.614 4.624 49,831 4.6192 0.00%
2016-09-14 0 4.790 4.750 4.790 4.750 4.850 592,000 2,846,160 4.8077 4.614 4.575 4.614 4.575 4.672 614,586 4.6310 -0.21%
2016-09-13 0 4.800 4.760 4.800 4.740 4.800 134,000 639,060 4.7691 4.624 4.585 4.624 4.566 4.624 139,112 4.5938 0.00%
2016-09-12 0 4.800 4.710 4.800 4.740 4.800 82,000 391,580 4.7754 4.624 4.537 4.624 4.566 4.624 85,129 4.5999 0.21%
2016-09-09 0 4.790 4.720 4.790 4.740 4.800 174,000 828,260 4.7601 4.614 4.547 4.614 4.566 4.624 180,639 4.5852 -0.21%
2016-09-08 0 4.800 4.760 4.800 4.800 4.800 32,000 153,600 4.8000 4.624 4.585 4.624 4.624 4.624 33,221 4.6236 0.00%
2016-09-07 0 4.800 4.760 4.800 4.790 4.800 32,000 153,580 4.7994 4.624 4.585 4.624 4.614 4.624 33,221 4.6230 0.00%
2016-09-06 0 4.800 4.790 4.800 4.790 4.800 40,000 191,700 4.7925 4.624 4.614 4.624 4.614 4.624 41,526 4.6164 0.21%
2016-09-05 0 4.790 4.760 4.790 4.700 4.800 109,000 517,320 4.7461 4.614 4.585 4.614 4.527 4.624 113,159 4.5716 -0.21%
2016-09-02 0 4.800 4.760 4.800 4.800 4.850 72,000 346,040 4.8061 4.624 4.585 4.624 4.624 4.672 74,747 4.6295 0.00%
2016-09-01 0 4.800 4.760 4.800 4.790 4.800 34,000 163,180 4.7994 4.624 4.585 4.624 4.614 4.624 35,297 4.6230 0.00%
2016-08-31 0 4.800 4.790 4.800 4.800 4.830 40,000 192,480 4.8120 4.624 4.614 4.624 4.624 4.652 41,526 4.6352 -0.62%
2016-08-30 0 4.830 4.790 4.830 4.790 4.830 129,000 620,340 4.8088 4.652 4.614 4.652 4.614 4.652 133,922 4.6321 0.00%
2016-08-29 0 4.830 4.800 4.830 4.830 4.840 34,000 164,360 4.8341 4.652 4.624 4.652 4.652 4.662 35,297 4.6565 0.00%
2016-08-26 0 4.830 4.800 4.830 4.800 4.850 60,000 289,240 4.8207 4.652 4.624 4.652 4.624 4.672 62,289 4.6435 0.52%
2016-08-25 0 4.840 4.820 4.840 4.820 4.840 48,000 231,860 4.8304 4.628 4.609 4.628 4.609 4.628 50,194 4.6192 0.41%
2016-08-24 0 4.820 4.800 4.820 4.800 4.830 30,000 144,420 4.8140 4.609 4.590 4.609 4.590 4.619 31,371 4.6036 0.42%
2016-08-23 0 4.800 4.760 4.800 4.800 4.850 86,500 415,835 4.8073 4.590 4.552 4.590 4.590 4.638 90,454 4.5972 -0.83%
2016-08-22 0 4.840 4.810 4.840 4.840 4.850 30,000 145,340 4.8447 4.628 4.600 4.628 4.628 4.638 31,371 4.6329 0.00%
2016-08-19 0 4.840 4.810 4.840 4.840 4.850 30,000 145,360 4.8453 4.628 4.600 4.628 4.628 4.638 31,371 4.6335 -0.21%
2016-08-18 0 4.850 4.810 4.850 4.800 4.950 312,000 1,510,340 4.8408 4.638 4.600 4.638 4.590 4.734 326,263 4.6292 1.04%
2016-08-17 0 4.800 4.770 4.800 4.800 4.850 54,000 259,940 4.8137 4.590 4.561 4.590 4.590 4.638 56,469 4.6033 -1.03%
2016-08-16 0 4.850 4.840 4.850 4.800 4.850 413,500 1,995,345 4.8255 4.638 4.628 4.638 4.590 4.638 432,403 4.6145 1.89%
2016-08-15 0 4.760 4.720 4.800 4.760 4.850 52,000 249,180 4.7919 4.552 4.514 4.590 4.552 4.638 54,377 4.5824 -0.83%
2016-08-12 0 4.800 4.760 4.800 4.800 4.800 32,000 153,600 4.8000 4.590 4.552 4.590 4.590 4.590 33,463 4.5902 0.00%
2016-08-11 0 4.800 4.760 4.800 4.760 4.800 44,000 210,560 4.7855 4.590 4.552 4.590 4.552 4.590 46,011 4.5763 0.00%
2016-08-10 0 4.800 4.770 4.800 4.800 4.810 30,000 144,020 4.8007 4.590 4.561 4.590 4.590 4.600 31,371 4.5908 0.00%
2016-08-09 0 4.800 4.770 4.800 4.800 4.800 30,000 144,000 4.8000 4.590 4.561 4.590 4.590 4.590 31,371 4.5902 0.00%
2016-08-08 0 4.800 4.760 4.800 4.800 4.820 32,000 153,640 4.8013 4.590 4.552 4.590 4.590 4.609 33,463 4.5914 0.00%
2016-08-05 0 4.800 4.760 4.800 4.800 4.800 30,000 144,000 4.8000 4.590 4.552 4.590 4.590 4.590 31,371 4.5902 0.00%
2016-08-04 0 4.800 4.760 4.800 4.800 4.810 30,000 144,020 4.8007 4.590 4.552 4.590 4.590 4.600 31,371 4.5908 0.00%
2016-08-03 0 4.800 4.760 4.800 4.800 4.850 30,000 144,100 4.8033 4.590 4.552 4.590 4.590 4.638 31,371 4.5934 0.00%
2016-08-01 0 4.800 4.760 4.800 4.800 4.810 30,000 144,020 4.8007 4.590 4.552 4.590 4.590 4.600 31,371 4.5908 0.00%
2016-07-29 0 4.800 4.790 4.800 4.800 4.800 38,000 182,400 4.8000 4.590 4.581 4.590 4.590 4.590 39,737 4.5902 0.00%
2016-07-28 0 4.800 4.780 4.800 4.800 4.800 30,000 144,000 4.8000 4.590 4.571 4.590 4.590 4.590 31,371 4.5902 0.00%
2016-07-27 0 4.800 4.760 4.800 4.800 4.800 32,000 153,600 4.8000 4.590 4.552 4.590 4.590 4.590 33,463 4.5902 0.00%
2016-07-26 0 4.800 4.760 4.800 4.800 4.850 46,000 221,180 4.8083 4.590 4.552 4.590 4.590 4.638 48,103 4.5981 0.00%
2016-07-25 0 4.800 4.770 4.800 4.800 4.850 36,000 173,140 4.8094 4.590 4.561 4.590 4.590 4.638 37,646 4.5992 -1.03%
2016-07-22 0 4.850 4.770 4.850 4.810 4.850 68,000 328,360 4.8288 4.638 4.561 4.638 4.600 4.638 71,109 4.6177 0.00%
2016-07-21 0 4.850 4.810 4.850 4.800 4.850 104,000 501,560 4.8227 4.638 4.600 4.638 4.590 4.638 108,754 4.6119 0.00%
2016-07-20 0 4.850 4.810 4.850 4.810 4.850 35,000 169,570 4.8449 4.638 4.600 4.638 4.600 4.638 36,600 4.6331 0.00%
2016-07-19 0 4.850 4.810 4.850 4.850 4.850 32,000 155,200 4.8500 4.638 4.600 4.638 4.638 4.638 33,463 4.6380 0.00%
2016-07-18 0 4.850 4.810 4.850 4.850 4.870 30,000 145,540 4.8513 4.638 4.600 4.638 4.638 4.657 31,371 4.6393 0.00%
2016-07-15 0 4.850 4.820 4.850 4.840 4.850 28,000 135,780 4.8493 4.638 4.609 4.638 4.628 4.638 29,280 4.6373 0.00%
2016-07-14 0 4.850 4.840 4.850 4.810 4.870 103,160 498,123 4.8286 4.638 4.628 4.638 4.600 4.657 107,876 4.6176 1.04%
2016-07-13 0 4.800 4.770 4.800 4.800 4.810 28,000 134,460 4.8021 4.590 4.561 4.590 4.590 4.600 29,280 4.5922 0.00%
2016-07-12 0 4.800 4.770 4.800 4.800 4.820 36,000 172,920 4.8033 4.590 4.561 4.590 4.590 4.609 37,646 4.5934 0.00%
2016-07-11 0 4.800 4.760 4.800 4.760 4.840 46,000 220,340 4.7900 4.590 4.552 4.590 4.552 4.628 48,103 4.5806 0.00%
2016-07-08 0 4.800 4.760 4.800 4.760 4.800 36,000 172,720 4.7978 4.590 4.552 4.590 4.552 4.590 37,646 4.5880 -0.83%
2016-07-07 0 4.840 4.800 4.840 4.800 4.840 38,000 183,540 4.8300 4.628 4.590 4.628 4.590 4.628 39,737 4.6189 0.83%
2016-07-06 0 4.800 4.790 4.800 4.790 4.850 146,000 702,500 4.8116 4.590 4.581 4.590 4.581 4.638 152,674 4.6013 -1.03%
2016-07-05 0 4.850 4.840 4.850 4.770 4.870 187,000 901,450 4.8206 4.638 4.628 4.638 4.561 4.657 195,549 4.6099 0.00%
2016-07-04 0 4.850 4.840 4.850 4.850 4.900 32,000 155,340 4.8544 4.638 4.628 4.638 4.638 4.686 33,463 4.6422 0.00%
2016-06-30 0 4.850 4.840 4.850 4.790 4.900 632,000 3,074,900 4.8653 4.638 4.628 4.638 4.581 4.686 660,892 4.6527 1.04%
2016-06-29 0 4.800 4.760 4.800 4.720 4.860 88,000 417,960 4.7495 4.590 4.552 4.590 4.514 4.648 92,023 4.5419 0.00%
2016-06-28 0 4.800 4.770 4.800 4.800 4.880 54,000 260,940 4.8322 4.590 4.561 4.590 4.590 4.667 56,469 4.6210 -1.03%
2016-06-27 0 4.850 4.840 4.850 4.750 4.870 498,000 2,378,180 4.7755 4.638 4.628 4.638 4.542 4.657 520,766 4.5667 0.00%
2016-06-24 0 4.850 4.810 4.850 4.830 4.870 36,000 174,340 4.8428 4.638 4.600 4.638 4.619 4.657 37,646 4.6311 0.00%
2016-06-23 0 4.850 4.800 4.850 4.800 4.860 210,000 1,009,360 4.8065 4.638 4.590 4.638 4.590 4.648 219,600 4.5964 1.04%
2016-06-22 0 4.800 4.760 4.800 4.800 4.850 30,500 146,480 4.8026 4.590 4.552 4.590 4.590 4.638 31,894 4.5927 0.00%
2016-06-21 0 4.800 4.770 4.800 4.800 4.860 34,000 163,660 4.8135 4.590 4.561 4.590 4.590 4.648 35,554 4.6031 -1.03%
2016-06-20 0 4.850 4.810 4.850 4.810 4.900 130,000 633,760 4.8751 4.638 4.600 4.638 4.600 4.686 135,943 4.6620 0.00%
2016-06-17 0 4.850 4.810 4.850 4.850 4.890 66,000 320,300 4.8530 4.638 4.600 4.638 4.638 4.676 69,017 4.6409 0.00%
2016-06-16 0 4.850 4.830 4.850 4.850 4.900 38,000 184,880 4.8653 4.638 4.619 4.638 4.638 4.686 39,737 4.6526 -0.41%
2016-06-15 0 4.870 4.850 4.870 4.850 4.890 50,000 243,160 4.8632 4.657 4.638 4.657 4.638 4.676 52,286 4.6506 0.41%
2016-06-14 0 4.850 4.840 4.850 4.850 4.890 31,500 153,020 4.8578 4.638 4.628 4.638 4.638 4.676 32,940 4.6454 -0.41%
2016-06-13 0 4.870 4.830 4.880 4.810 4.890 206,000 999,160 4.8503 4.657 4.619 4.667 4.600 4.676 215,417 4.6383 -0.41%
2016-06-10 0 4.890 4.870 4.890 4.860 4.900 36,500 178,530 4.8912 4.676 4.657 4.676 4.648 4.686 38,169 4.6774 0.62%
2016-06-08 0 4.860 4.850 4.860 4.860 4.890 30,000 146,040 4.8680 4.648 4.638 4.648 4.648 4.676 31,371 4.6552 -0.41%
2016-06-07 0 4.880 4.870 4.880 4.850 4.900 116,000 563,860 4.8609 4.667 4.657 4.667 4.638 4.686 121,303 4.6484 0.62%
2016-06-06 0 4.850 4.840 4.850 4.850 4.900 26,000 126,480 4.8646 4.638 4.628 4.638 4.638 4.686 27,189 4.6520 -0.61%
2016-06-03 0 4.880 4.840 4.880 4.880 4.900 28,000 136,720 4.8829 4.667 4.628 4.667 4.667 4.686 29,280 4.6694 0.00%
2016-06-02 0 4.880 4.850 4.880 4.880 4.900 38,000 185,560 4.8832 4.667 4.638 4.667 4.667 4.686 39,737 4.6697 -0.20%
2016-06-01 0 4.890 4.850 4.890 4.850 4.910 60,000 292,600 4.8767 4.676 4.638 4.676 4.638 4.695 62,743 4.6635 0.00%
2016-05-31 0 4.890 4.870 4.890 4.870 4.930 108,000 527,900 4.8880 4.676 4.657 4.676 4.657 4.714 112,937 4.6743 0.41%
2016-05-30 0 4.870 4.830 4.870 4.830 4.920 60,000 292,020 4.8670 4.657 4.619 4.657 4.619 4.705 62,743 4.6542 -0.81%
2016-05-27 0 4.910 4.890 4.920 4.850 4.920 96,000 467,560 4.8704 4.695 4.676 4.705 4.638 4.705 100,389 4.6575 1.03%
2016-05-26 0 4.860 4.820 4.860 4.860 4.890 30,000 145,920 4.8640 4.648 4.609 4.648 4.648 4.676 31,371 4.6514 0.00%
2016-05-25 0 4.860 4.820 4.860 4.860 4.900 26,000 126,500 4.8654 4.648 4.609 4.648 4.648 4.686 27,189 4.6527 0.00%
2016-05-24 0 4.860 4.820 4.860 4.850 4.930 60,000 291,960 4.8660 4.648 4.609 4.648 4.638 4.714 62,743 4.6533 -0.82%
2016-05-23 0 4.900 4.890 4.900 4.800 4.930 112,000 542,300 4.8420 4.686 4.676 4.686 4.590 4.714 117,120 4.6303 1.03%
2016-05-20 0 4.850 4.820 4.850 4.820 4.890 38,000 184,520 4.8558 4.638 4.609 4.638 4.609 4.676 39,737 4.6435 -0.21%
2016-05-19 0 4.860 4.850 4.860 4.850 4.940 86,000 417,680 4.8567 4.648 4.638 4.648 4.638 4.724 89,931 4.6444 -0.82%
2016-05-18 0 4.900 4.840 4.900 4.880 4.930 38,000 186,180 4.8995 4.686 4.628 4.686 4.667 4.714 39,737 4.6853 0.41%
2016-05-17 0 4.880 4.870 4.880 4.830 4.930 72,000 351,060 4.8758 4.667 4.657 4.667 4.619 4.714 75,291 4.6627 0.83%
2016-05-16 0 4.870 4.820 4.870 4.860 4.950 147,500 720,715 4.8862 4.628 4.581 4.628 4.619 4.704 155,199 4.6438 -0.61%
2016-05-13 0 4.900 4.890 4.900 4.860 4.900 223,500 1,087,095 4.8640 4.657 4.647 4.657 4.619 4.657 235,166 4.6227 0.82%
2016-05-12 0 4.860 4.820 4.860 4.820 4.880 49,000 237,440 4.8457 4.619 4.581 4.619 4.581 4.638 51,558 4.6053 0.00%
2016-05-11 0 4.860 4.830 4.860 4.860 4.890 176,000 855,520 4.8609 4.619 4.590 4.619 4.619 4.647 185,187 4.6198 0.00%
2016-05-10 0 4.860 4.830 4.860 4.840 4.890 28,000 136,180 4.8636 4.619 4.590 4.619 4.600 4.647 29,461 4.6223 0.62%
2016-05-09 0 4.830 4.820 4.830 4.830 4.900 32,000 155,600 4.8625 4.590 4.581 4.590 4.590 4.657 33,670 4.6213 -0.62%
2016-05-06 0 4.860 4.830 4.860 4.850 4.900 28,000 136,140 4.8621 4.619 4.590 4.619 4.609 4.657 29,461 4.6209 0.00%
2016-05-05 0 4.860 4.820 4.860 4.860 4.900 34,000 165,700 4.8735 4.619 4.581 4.619 4.619 4.657 35,775 4.6318 -0.82%
2016-05-04 0 4.900 4.880 4.900 4.790 4.900 72,000 351,440 4.8811 4.657 4.638 4.657 4.552 4.657 75,758 4.6390 0.62%
2016-05-03 0 4.870 4.860 4.870 4.780 4.900 854,000 4,136,060 4.8432 4.628 4.619 4.628 4.543 4.657 898,576 4.6029 1.88%
2016-04-29 0 4.780 4.740 4.780 4.770 4.800 44,000 210,300 4.7795 4.543 4.505 4.543 4.533 4.562 46,297 4.5424 0.00%
2016-04-28 0 4.780 4.750 4.780 4.780 4.810 28,000 134,180 4.7921 4.543 4.514 4.543 4.543 4.571 29,461 4.5544 -0.21%
2016-04-27 0 4.790 4.760 4.790 4.790 4.850 124,000 595,540 4.8027 4.552 4.524 4.552 4.552 4.609 130,472 4.5645 -0.21%
2016-04-26 0 4.800 4.790 4.800 4.750 4.850 172,000 824,180 4.7917 4.562 4.552 4.562 4.514 4.609 180,978 4.5540 0.21%
2016-04-25 0 4.790 4.760 4.790 4.760 4.850 154,000 736,520 4.7826 4.552 4.524 4.552 4.524 4.609 162,038 4.5453 0.63%
2016-04-22 0 4.760 4.670 4.770 4.620 4.840 321,318 1,518,582 4.7261 4.524 4.438 4.533 4.391 4.600 338,090 4.4917 -0.42%
2016-04-21 0 4.780 4.740 4.780 4.770 4.810 44,000 210,320 4.7800 4.543 4.505 4.543 4.533 4.571 46,297 4.5429 0.00%
2016-04-20 0 4.780 4.730 4.780 4.770 4.840 59,500 285,135 4.7922 4.543 4.495 4.543 4.533 4.600 62,606 4.5545 0.21%
2016-04-19 0 4.770 4.730 4.770 4.730 4.850 52,005 248,923 4.7865 4.533 4.495 4.533 4.495 4.609 54,719 4.5491 0.00%
2016-04-18 0 4.770 4.700 4.770 4.700 4.810 92,000 435,340 4.7320 4.533 4.467 4.533 4.467 4.571 96,802 4.4972 1.49%
2016-04-15 0 4.700 4.670 4.700 4.700 4.800 36,000 170,260 4.7294 4.467 4.438 4.467 4.467 4.562 37,879 4.4948 -0.84%
2016-04-14 0 4.740 4.700 4.740 4.600 4.780 237,000 1,115,670 4.7075 4.505 4.467 4.505 4.372 4.543 249,371 4.4739 1.07%
2016-04-13 0 4.690 4.670 4.690 4.590 5.030 952,000 4,405,440 4.6276 4.457 4.438 4.457 4.362 4.780 1,001,691 4.3980 1.96%
2016-04-12 0 4.600 4.580 4.600 4.520 4.700 1,353,500 6,200,540 4.5811 4.372 4.353 4.372 4.296 4.467 1,424,148 4.3539 0.44%
2016-04-11 0 4.580 4.550 4.580 4.390 4.600 164,000 742,800 4.5293 4.353 4.324 4.353 4.172 4.372 172,560 4.3046 2.23%
2016-04-08 0 4.480 4.460 4.480 4.410 4.600 66,000 295,500 4.4773 4.258 4.239 4.258 4.191 4.372 69,445 4.2552 -0.44%
2016-04-07 0 4.500 4.480 4.500 4.300 4.500 1,357,500 5,873,270 4.3265 4.277 4.258 4.277 4.087 4.277 1,428,356 4.1119 5.39%
2016-04-06 0 4.270 4.230 4.270 4.260 4.310 2,890,000 12,397,060 4.2896 4.058 4.020 4.058 4.049 4.096 3,040,847 4.0768 -0.70%
2016-04-05 0 4.300 4.260 4.300 4.240 4.590 166,000 712,440 4.2918 4.087 4.049 4.087 4.030 4.362 174,665 4.0789 0.70%
2016-04-01 0 4.270 4.230 4.270 4.250 4.350 220,000 940,860 4.2766 4.058 4.020 4.058 4.039 4.134 231,483 4.0645 0.23%
2016-03-31 0 4.260 4.220 4.260 4.230 4.380 308,000 1,311,100 4.2568 4.049 4.011 4.049 4.020 4.163 324,076 4.0457 0.24%
2016-03-30 0 4.250 4.220 4.250 4.190 4.590 178,000 752,060 4.2251 4.039 4.011 4.039 3.982 4.362 187,291 4.0155 0.00%
2016-03-29 0 4.250 4.220 4.250 4.180 4.290 360,500 1,526,905 4.2355 4.039 4.011 4.039 3.973 4.077 379,317 4.0254 0.00%
2016-03-24 0 4.250 4.190 4.250 4.200 4.280 156,000 657,480 4.2146 4.039 3.982 4.039 3.992 4.068 164,143 4.0055 1.19%
2016-03-23 0 4.200 4.180 4.200 4.200 4.260 30,000 127,120 4.2373 3.992 3.973 3.992 3.992 4.049 31,566 4.0271 -1.18%
2016-03-22 0 4.250 4.240 4.250 4.200 4.570 514,500 2,181,800 4.2406 4.039 4.030 4.039 3.992 4.343 541,355 4.0303 0.24%
2016-03-21 0 4.240 4.210 4.240 4.180 5.100 730,500 3,112,124 4.2603 4.030 4.001 4.030 3.973 4.847 768,629 4.0489 1.92%
2016-03-18 0 4.160 4.140 4.160 4.160 4.390 28,000 117,280 4.1886 3.954 3.935 3.954 3.954 4.172 29,461 3.9808 0.00%
2016-03-17 0 4.160 4.130 4.160 4.160 4.190 26,000 108,460 4.1715 3.954 3.925 3.954 3.954 3.982 27,357 3.9646 0.24%
2016-03-16 0 4.150 4.120 4.150 4.150 4.190 28,000 116,980 4.1779 3.944 3.916 3.944 3.944 3.982 29,461 3.9706 -0.72%
2016-03-15 0 4.180 4.130 4.180 4.160 4.200 46,000 192,180 4.1778 3.973 3.925 3.973 3.954 3.992 48,401 3.9706 -0.48%
2016-03-14 0 4.200 4.160 4.200 4.180 4.200 30,000 125,760 4.1920 3.992 3.954 3.992 3.973 3.992 31,566 3.9840 0.48%
2016-03-11 0 4.180 4.150 4.180 4.150 4.210 30,000 125,340 4.1780 3.973 3.944 3.973 3.944 4.001 31,566 3.9707 0.48%
2016-03-10 0 4.160 4.130 4.160 4.160 4.390 72,000 300,620 4.1753 3.954 3.925 3.954 3.954 4.172 75,758 3.9682 -0.95%
2016-03-09 0 4.200 4.160 4.200 4.200 4.390 26,000 109,600 4.2154 3.992 3.954 3.992 3.992 4.172 27,357 4.0063 0.00%
2016-03-08 0 4.200 4.140 4.200 4.110 4.350 77,000 320,350 4.1604 3.992 3.935 3.992 3.906 4.134 81,019 3.9540 0.48%
2016-03-07 0 4.180 4.110 4.180 4.140 4.190 66,000 274,520 4.1594 3.973 3.906 3.973 3.935 3.982 69,445 3.9531 0.00%
2016-03-04 0 4.180 4.150 4.180 4.160 4.320 64,000 267,280 4.1763 3.973 3.944 3.973 3.954 4.106 67,341 3.9691 0.00%
2016-03-03 0 4.180 4.150 4.180 4.150 4.390 50,000 209,320 4.1864 3.973 3.944 3.973 3.944 4.172 52,610 3.9787 -0.24%
2016-03-02 0 4.190 4.120 4.190 4.160 4.200 32,921 137,717 4.1833 3.982 3.916 3.982 3.954 3.992 34,639 3.9757 0.00%
2016-03-01 0 4.190 4.120 4.190 4.160 4.200 34,000 142,440 4.1894 3.982 3.916 3.982 3.954 3.992 35,775 3.9816 0.00%
2016-02-29 0 4.190 4.000 4.190 4.120 4.390 48,000 200,880 4.1850 3.982 3.802 3.982 3.916 4.172 50,505 3.9774 0.00%
2016-02-26 0 4.190 4.150 4.190 4.190 4.220 26,000 109,100 4.1962 3.982 3.944 3.982 3.982 4.011 27,357 3.9880 0.00%
2016-02-25 0 4.190 4.150 4.190 4.150 4.230 30,000 125,700 4.1900 3.982 3.944 3.982 3.944 4.020 31,566 3.9821 0.00%
2016-02-24 0 4.190 4.160 4.190 4.190 4.200 24,000 100,620 4.1925 3.982 3.954 3.982 3.982 3.992 25,253 3.9845 -0.24%
2016-02-23 0 4.200 4.150 4.200 4.160 4.200 40,000 166,940 4.1735 3.992 3.944 3.992 3.954 3.992 42,088 3.9665 0.00%
2016-02-22 0 4.200 4.190 4.200 4.200 4.390 26,000 109,600 4.2154 3.992 3.982 3.992 3.992 4.172 27,357 4.0063 0.24%
2016-02-19 0 4.190 4.160 4.190 4.190 4.340 40,000 168,000 4.2000 3.982 3.954 3.982 3.982 4.125 42,088 3.9917 0.00%
2016-02-18 0 4.190 4.150 4.190 4.190 4.230 26,000 109,180 4.1992 3.982 3.944 3.982 3.982 4.020 27,357 3.9909 0.00%
2016-02-17 0 4.190 4.150 4.190 4.180 4.360 28,000 117,760 4.2057 3.982 3.944 3.982 3.973 4.144 29,461 3.9971 0.00%
2016-02-16 0 4.190 4.160 4.190 4.190 4.200 28,000 117,440 4.1943 3.982 3.954 3.982 3.982 3.992 29,461 3.9862 0.00%
2016-02-15 0 4.190 4.150 4.190 4.190 4.310 28,000 117,880 4.2100 3.982 3.944 3.982 3.982 4.096 29,461 4.0012 0.00%
2016-02-12 0 4.190 4.160 4.190 4.190 4.300 26,000 109,280 4.2031 3.982 3.954 3.982 3.982 4.087 27,357 3.9946 -0.24%
2016-02-11 0 4.200 4.180 4.200 4.190 4.390 30,000 126,180 4.2060 3.992 3.973 3.992 3.982 4.172 31,566 3.9974 0.48%
2016-02-05 0 4.180 4.140 4.180 4.140 4.390 30,517 127,948 4.1927 3.973 3.935 3.973 3.935 4.172 32,110 3.9847 0.00%
2016-02-04 0 4.180 4.130 4.180 4.130 4.390 34,000 142,420 4.1888 3.973 3.925 3.973 3.925 4.172 35,775 3.9810 0.24%
2016-02-03 0 4.170 4.090 4.180 4.080 4.170 42,000 173,060 4.1205 3.963 3.887 3.973 3.878 3.963 44,192 3.9161 0.97%
2016-02-02 0 4.130 4.070 4.130 4.110 4.180 32,000 132,540 4.1419 3.925 3.868 3.925 3.906 3.973 33,670 3.9364 -0.48%
2016-02-01 0 4.150 4.100 4.150 4.100 4.200 42,000 174,200 4.1476 3.944 3.897 3.944 3.897 3.992 44,192 3.9419 -0.72%
2016-01-29 0 4.180 4.110 4.180 4.140 4.340 44,000 184,840 4.2009 3.973 3.906 3.973 3.935 4.125 46,297 3.9925 -0.24%
2016-01-28 0 4.190 4.100 4.190 4.170 4.340 34,000 143,100 4.2088 3.982 3.897 3.982 3.963 4.125 35,775 4.0000 -0.48%
2016-01-27 0 4.210 4.130 4.210 4.110 4.340 106,000 441,800 4.1679 4.001 3.925 4.001 3.906 4.125 111,533 3.9612 -0.94%
2016-01-26 0 4.250 4.110 4.250 4.210 4.340 54,000 230,320 4.2652 4.039 3.906 4.039 4.001 4.125 56,819 4.0536 -1.39%
2016-01-25 0 4.310 4.280 4.310 4.260 4.500 54,000 233,320 4.3207 4.096 4.068 4.096 4.049 4.277 56,819 4.1064 -0.69%
2016-01-22 0 4.340 4.250 4.340 4.290 4.400 26,000 113,140 4.3515 4.125 4.039 4.125 4.077 4.182 27,357 4.1357 2.12%
2016-01-21 0 4.250 4.230 4.250 4.250 4.400 24,000 103,020 4.2925 4.039 4.020 4.039 4.039 4.182 25,253 4.0796 0.71%
2016-01-20 0 4.220 4.180 4.220 4.220 4.270 32,000 135,500 4.2344 4.011 3.973 4.011 4.011 4.058 33,670 4.0243 -0.94%
2016-01-19 0 4.260 4.210 4.260 4.210 4.440 44,000 188,000 4.2727 4.049 4.001 4.049 4.001 4.220 46,297 4.0608 -0.70%
2016-01-18 0 4.290 4.270 4.290 4.290 4.450 28,000 121,240 4.3300 4.077 4.058 4.077 4.077 4.229 29,461 4.1152 -1.15%
2016-01-15 0 4.340 4.270 4.340 4.310 4.600 36,000 157,480 4.3744 4.125 4.058 4.125 4.096 4.372 37,879 4.1574 -0.23%
2016-01-14 0 4.350 4.280 4.350 4.280 4.400 46,000 199,900 4.3457 4.134 4.068 4.134 4.068 4.182 48,401 4.1301 0.00%
2016-01-13 0 4.350 4.290 4.350 4.290 4.350 94,000 405,180 4.3104 4.134 4.077 4.134 4.077 4.134 98,906 4.0966 1.16%
2016-01-12 0 4.300 4.280 4.300 4.300 4.600 26,000 113,040 4.3477 4.087 4.068 4.087 4.087 4.372 27,357 4.1320 -0.23%
2016-01-11 0 4.310 4.300 4.310 4.310 4.590 24,000 104,340 4.3475 4.096 4.087 4.096 4.096 4.362 25,253 4.1318 0.00%
2016-01-08 0 4.310 4.300 4.310 4.240 4.550 222,000 958,820 4.3190 4.096 4.087 4.096 4.030 4.324 233,588 4.1048 -1.60%
2016-01-07 0 4.380 4.350 4.380 4.360 4.590 31,000 136,350 4.3984 4.163 4.134 4.163 4.144 4.362 32,618 4.1802 -0.45%
2016-01-06 0 4.400 4.390 4.400 4.400 4.580 28,000 123,760 4.4200 4.182 4.172 4.182 4.182 4.353 29,461 4.2007 -0.23%
2016-01-05 0 4.410 4.370 4.410 4.330 4.430 36,000 158,360 4.3989 4.191 4.153 4.191 4.115 4.210 37,879 4.1807 -0.23%
2016-01-04 0 4.420 4.370 4.420 4.340 4.500 62,000 273,520 4.4116 4.201 4.153 4.201 4.125 4.277 65,236 4.1928 -1.56%
2015-12-31 0 4.490 4.390 4.490 4.400 4.500 120,000 534,980 4.4582 4.267 4.172 4.267 4.182 4.277 126,264 4.2370 0.00%
2015-12-30 0 4.490 4.460 4.490 4.480 4.520 1,392,000 6,246,760 4.4876 4.267 4.239 4.267 4.258 4.296 1,464,657 4.2650 -0.22%
2015-12-29 0 4.500 4.440 4.500 4.350 4.500 272,000 1,194,800 4.3926 4.277 4.220 4.277 4.134 4.277 286,197 4.1747 2.27%
2015-12-28 0 4.400 4.310 4.400 4.350 4.740 38,000 167,100 4.3974 4.182 4.096 4.182 4.134 4.505 39,983 4.1792 0.00%
2015-12-24 0 4.400 4.350 4.400 4.390 4.600 18,000 80,720 4.4844 4.182 4.134 4.182 4.172 4.372 18,940 4.2620 -4.14%
2015-12-23 0 4.590 4.400 4.590 4.250 4.600 1,169,000 5,024,210 4.2979 4.362 4.182 4.362 4.039 4.372 1,230,017 4.0847 8.25%
2015-12-22 0 4.240 4.180 4.240 4.200 4.300 58,000 245,640 4.2352 4.030 3.973 4.030 3.992 4.087 61,027 4.0251 -0.70%
2015-12-21 0 4.270 4.230 4.270 4.250 4.370 52,000 222,020 4.2696 4.058 4.020 4.058 4.039 4.153 54,714 4.0578 0.00%
2015-12-18 0 4.270 4.230 4.270 4.250 4.400 38,000 162,420 4.2742 4.058 4.020 4.058 4.039 4.182 39,983 4.0622 0.00%
2015-12-17 0 4.270 4.210 4.270 4.200 4.500 86,000 370,760 4.3112 4.058 4.001 4.058 3.992 4.277 90,489 4.0973 0.71%
2015-12-16 0 4.240 4.150 4.250 4.220 4.330 56,000 238,400 4.2571 4.030 3.944 4.039 4.011 4.115 58,923 4.0460 -0.24%
2015-12-15 0 4.250 4.200 4.250 4.220 4.350 48,000 204,880 4.2683 4.039 3.992 4.039 4.011 4.134 50,505 4.0566 -1.16%
2015-12-14 0 4.300 4.280 4.300 4.270 4.400 43,000 185,270 4.3086 4.087 4.068 4.087 4.058 4.182 45,244 4.0949 -1.15%
2015-12-11 0 4.350 4.280 4.350 4.320 4.400 34,000 148,040 4.3541 4.134 4.068 4.134 4.106 4.182 35,775 4.1381 -0.23%
2015-12-10 0 4.360 4.310 4.360 4.350 4.400 28,000 122,360 4.3700 4.144 4.096 4.144 4.134 4.182 29,461 4.1532 0.23%
2015-12-09 0 4.350 4.310 4.350 4.300 4.400 57,000 246,270 4.3205 4.134 4.096 4.134 4.087 4.182 59,975 4.1062 0.00%
2015-12-08 0 4.350 4.310 4.350 4.350 4.400 24,000 104,500 4.3542 4.134 4.096 4.134 4.134 4.182 25,253 4.1382 0.00%
2015-12-07 0 4.350 4.320 4.350 4.350 4.400 24,000 104,640 4.3600 4.134 4.106 4.134 4.134 4.182 25,253 4.1437 -0.23%
2015-12-04 0 4.360 4.300 4.360 4.340 4.400 50,000 217,320 4.3464 4.144 4.087 4.144 4.125 4.182 52,610 4.1308 0.00%
2015-12-03 0 4.360 4.280 4.360 4.320 4.420 44,000 192,000 4.3636 4.144 4.068 4.144 4.106 4.201 46,297 4.1472 0.46%
2015-12-02 0 4.340 4.270 4.340 4.310 4.440 36,500 158,860 4.3523 4.125 4.058 4.125 4.096 4.220 38,405 4.1364 -0.23%
2015-12-01 0 4.350 4.310 4.350 4.350 4.440 24,000 104,860 4.3692 4.134 4.096 4.134 4.134 4.220 25,253 4.1524 -0.91%
2015-11-30 0 4.390 4.300 4.390 4.290 4.560 256,000 1,109,480 4.3339 4.172 4.087 4.172 4.077 4.334 269,362 4.1189 2.33%
2015-11-27 0 4.290 4.210 4.290 4.210 4.420 35,000 149,950 4.2843 4.077 4.001 4.077 4.001 4.201 36,827 4.0718 0.94%
2015-11-26 0 4.250 4.160 4.250 4.210 4.390 92,000 395,320 4.2970 4.039 3.954 4.039 4.001 4.172 96,802 4.0838 -2.07%
2015-11-25 0 4.340 4.260 4.340 4.180 4.400 696,000 2,952,120 4.2416 4.125 4.049 4.125 3.973 4.182 732,329 4.0311 1.17%
2015-11-24 0 4.290 4.220 4.290 4.250 4.400 132,000 568,640 4.3079 4.077 4.011 4.077 4.039 4.182 138,890 4.0942 0.00%
2015-11-23 0 4.290 4.250 4.290 4.230 4.880 64,000 277,020 4.3284 4.077 4.039 4.077 4.020 4.638 67,341 4.1137 0.47%
2015-11-20 0 4.270 4.180 4.270 4.120 4.280 170,000 716,120 4.2125 4.058 3.973 4.058 3.916 4.068 178,873 4.0035 2.15%
2015-11-19 0 4.180 4.140 4.180 4.180 4.290 26,000 109,400 4.2077 3.973 3.935 3.973 3.973 4.077 27,357 3.9990 -0.71%
2015-11-18 0 4.210 4.140 4.210 4.180 4.290 34,000 142,940 4.2041 4.001 3.935 4.001 3.973 4.077 35,775 3.9956 0.24%
2015-11-17 0 4.200 4.160 4.200 4.200 4.290 24,000 101,120 4.2133 3.992 3.954 3.992 3.992 4.077 25,253 4.0043 0.48%
2015-11-16 0 4.180 4.130 4.180 4.170 4.200 70,000 292,740 4.1820 3.973 3.925 3.973 3.963 3.992 73,654 3.9745 -0.24%
2015-11-13 0 4.190 4.150 4.190 4.190 4.300 28,000 118,280 4.2243 3.982 3.944 3.982 3.982 4.087 29,461 4.0147 -1.41%
2015-11-12 0 4.250 4.170 4.250 4.200 4.330 112,000 471,900 4.2134 4.039 3.963 4.039 3.992 4.115 117,846 4.0044 1.19%
2015-11-11 0 4.200 4.190 4.200 4.200 4.250 36,000 152,020 4.2228 3.992 3.982 3.992 3.992 4.039 37,879 4.0133 -0.71%
2015-11-10 0 4.230 4.170 4.230 4.200 4.340 40,000 169,640 4.2410 4.020 3.963 4.020 3.992 4.125 42,088 4.0306 -0.24%
2015-11-09 0 4.240 4.200 4.240 4.240 4.350 30,000 128,700 4.2900 4.030 3.992 4.030 4.030 4.134 31,566 4.0772 -0.47%
2015-11-06 0 4.260 4.230 4.260 4.240 4.440 66,000 283,260 4.2918 4.049 4.020 4.049 4.030 4.220 69,445 4.0789 -0.93%
2015-11-05 0 4.300 4.190 4.300 4.240 4.630 24,000 103,920 4.3300 4.087 3.982 4.087 4.030 4.400 25,253 4.1152 1.18%
2015-11-04 0 4.250 4.120 4.250 4.160 4.370 142,000 596,380 4.1999 4.039 3.916 4.039 3.954 4.153 149,412 3.9915 1.19%
2015-11-03 0 4.200 4.110 4.200 4.200 4.380 26,000 109,660 4.2177 3.992 3.906 3.992 3.992 4.163 27,357 4.0085 0.48%
2015-11-02 0 4.180 4.100 4.180 4.120 4.580 32,000 134,000 4.1875 3.973 3.897 3.973 3.916 4.353 33,670 3.9798 0.00%
2015-10-30 0 4.180 4.130 4.180 4.180 4.200 34,000 142,220 4.1829 3.973 3.925 3.973 3.973 3.992 35,775 3.9754 -0.24%
2015-10-29 0 4.190 4.070 4.190 4.190 4.200 22,000 92,260 4.1936 3.982 3.868 3.982 3.982 3.992 23,148 3.9856 0.00%
2015-10-28 0 4.190 4.100 4.190 4.190 4.260 26,000 109,500 4.2115 3.982 3.897 3.982 3.982 4.049 27,357 4.0026 -0.95%
2015-10-27 0 4.230 4.060 4.230 4.190 4.240 50,500 212,030 4.1986 4.020 3.859 4.020 3.982 4.030 53,136 3.9903 0.95%
2015-10-26 0 4.190 4.080 4.190 4.190 4.310 26,000 109,420 4.2085 3.982 3.878 3.982 3.982 4.096 27,357 3.9997 -0.24%
2015-10-23 0 4.200 4.050 4.200 4.190 4.200 38,000 159,300 4.1921 3.992 3.849 3.992 3.982 3.992 39,983 3.9841 0.72%
2015-10-22 0 4.170 4.050 4.170 4.170 4.200 22,000 91,900 4.1773 3.963 3.849 3.963 3.963 3.992 23,148 3.9701 -0.48%
2015-10-20 0 4.190 4.060 4.190 4.170 4.200 38,000 158,640 4.1747 3.982 3.859 3.982 3.963 3.992 39,983 3.9676 0.48%
2015-10-19 0 4.170 4.060 4.170 4.170 4.200 22,000 91,940 4.1791 3.963 3.859 3.963 3.963 3.992 23,148 3.9718 -0.71%
2015-10-16 0 4.200 4.060 4.200 4.180 4.210 44,000 184,220 4.1868 3.992 3.859 3.992 3.973 4.001 46,297 3.9791 0.00%
2015-10-15 0 4.200 4.060 4.200 4.200 4.200 22,000 92,400 4.2000 3.992 3.859 3.992 3.992 3.992 23,148 3.9917 0.24%
2015-10-14 0 4.190 4.100 4.190 4.190 4.210 26,000 109,020 4.1931 3.982 3.897 3.982 3.982 4.001 27,357 3.9851 0.00%
2015-10-13 0 4.190 4.100 4.190 4.180 4.480 46,000 193,200 4.2000 3.982 3.897 3.982 3.973 4.258 48,401 3.9917 -0.24%
2015-10-12 0 4.200 4.060 4.200 4.200 4.300 36,000 152,260 4.2294 3.992 3.859 3.992 3.992 4.087 37,879 4.0196 -1.18%
2015-10-09 0 4.250 4.040 4.250 4.250 4.590 24,000 103,700 4.3208 4.039 3.840 4.039 4.039 4.362 25,253 4.1065 1.67%
2015-10-08 0 4.180 4.020 4.180 4.180 4.680 24,000 101,980 4.2492 3.973 3.821 3.973 3.973 4.448 25,253 4.0384 0.00%
2015-10-07 0 4.180 4.110 4.180 4.180 4.300 22,000 92,260 4.1936 3.973 3.906 3.973 3.973 4.087 23,148 3.9856 0.00%
2015-10-06 0 4.180 4.070 4.180 4.020 4.600 28,500 120,290 4.2207 3.973 3.868 3.973 3.821 4.372 29,988 4.0113 -0.24%
2015-10-05 0 4.190 4.060 4.190 4.040 4.650 30,000 126,640 4.2213 3.982 3.859 3.982 3.840 4.419 31,566 4.0119 0.72%
2015-10-02 0 4.160 3.950 4.160 3.950 4.200 30,000 124,740 4.1580 3.954 3.754 3.954 3.754 3.992 31,566 3.9517 1.46%
2015-09-30 0 4.100 4.050 4.100 4.050 4.210 84,000 347,300 4.1345 3.897 3.849 3.897 3.849 4.001 88,384 3.9294 1.23%
2015-09-29 0 4.050 3.960 4.050 3.960 4.100 60,000 242,840 4.0473 3.849 3.764 3.849 3.764 3.897 63,132 3.8466 -1.22%
2015-09-25 0 4.100 3.930 4.100 3.920 4.190 30,000 123,280 4.1093 3.897 3.735 3.897 3.726 3.982 31,566 3.9055 -1.20%
2015-09-24 0 4.150 3.940 4.150 3.940 4.200 32,000 132,700 4.1469 3.944 3.745 3.944 3.745 3.992 33,670 3.9412 1.47%
2015-09-23 0 4.090 3.950 4.090 3.950 4.190 32,000 131,140 4.0981 3.887 3.754 3.887 3.754 3.982 33,670 3.8948 -0.73%
2015-09-22 0 4.120 3.890 4.120 4.030 4.190 336,000 1,364,300 4.0604 3.916 3.697 3.916 3.830 3.982 353,538 3.8590 2.23%
2015-09-21 0 4.030 3.830 4.030 4.000 4.190 36,000 146,060 4.0572 3.830 3.640 3.830 3.802 3.982 37,879 3.8560 -0.74%
2015-09-18 0 4.060 3.940 4.060 3.950 4.180 36,000 146,440 4.0678 3.859 3.745 3.859 3.754 3.973 37,879 3.8660 -0.25%
2015-09-17 0 4.070 3.920 4.070 3.920 4.190 37,000 150,170 4.0586 3.868 3.726 3.868 3.726 3.982 38,931 3.8573 -1.45%
2015-09-16 0 4.130 3.900 4.130 3.900 4.190 92,000 376,540 4.0928 3.925 3.707 3.925 3.707 3.982 96,802 3.8898 0.98%
2015-09-15 0 4.090 3.940 4.090 3.950 4.190 60,000 245,760 4.0960 3.887 3.745 3.887 3.754 3.982 63,132 3.8928 -0.24%
2015-09-14 0 4.100 3.900 4.100 3.900 4.190 96,000 394,100 4.1052 3.897 3.707 3.897 3.707 3.982 101,011 3.9016 -0.49%
2015-09-11 0 4.120 3.950 4.120 3.970 4.190 74,000 301,420 4.0732 3.916 3.754 3.916 3.773 3.982 77,863 3.8712 0.49%
2015-09-10 0 4.130 3.920 4.130 4.120 4.180 24,000 99,180 4.1325 3.897 3.698 3.897 3.887 3.944 25,437 3.8990 -0.24%
2015-09-09 0 4.140 3.940 4.140 3.950 4.800 34,000 141,980 4.1759 3.906 3.717 3.906 3.727 4.529 36,036 3.9399 -0.24%
2015-09-08 0 4.150 3.840 4.150 4.000 4.190 316,000 1,284,380 4.0645 3.915 3.623 3.915 3.774 3.953 334,927 3.8348 1.47%
2015-09-07 0 4.090 3.870 4.090 4.050 4.300 60,000 244,880 4.0813 3.859 3.651 3.859 3.821 4.057 63,594 3.8507 -2.39%
2015-09-04 0 4.190 3.710 4.190 4.180 4.500 30,000 127,880 4.2627 3.953 3.500 3.953 3.944 4.246 31,797 4.0218 7.44%
2015-09-02 0 3.900 3.800 4.100 3.900 4.120 26,000 106,480 4.0954 3.680 3.585 3.868 3.680 3.887 27,557 3.8640 -5.34%
2015-09-01 0 4.120 3.890 4.120 3.400 4.500 842,630 3,403,865 4.0396 3.887 3.670 3.887 3.208 4.246 893,100 3.8113 1.98%
2015-08-31 0 4.040 3.720 4.040 4.030 4.080 182,000 737,200 4.0505 3.812 3.510 3.812 3.802 3.849 192,901 3.8217 -1.46%
2015-08-28 0 4.100 4.000 4.100 4.010 4.490 30,000 125,520 4.1840 3.868 3.774 3.868 3.783 4.236 31,797 3.9476 -1.44%
2015-08-27 0 4.160 4.020 4.160 4.150 4.350 42,000 177,660 4.2300 3.925 3.793 3.925 3.915 4.104 44,516 3.9910 7.77%
2015-08-26 0 3.860 3.820 3.860 3.570 3.860 234,000 892,820 3.8155 3.642 3.604 3.642 3.368 3.642 248,016 3.5999 0.00%
2015-08-25 0 3.860 3.830 3.860 3.520 4.000 248,000 946,500 3.8165 3.642 3.614 3.642 3.321 3.774 262,854 3.6009 -2.03%
2015-08-24 0 3.940 3.720 3.960 3.710 4.200 114,000 451,760 3.9628 3.717 3.510 3.736 3.500 3.963 120,828 3.7389 -5.74%
2015-08-21 0 4.180 3.730 4.180 4.170 4.390 28,000 117,440 4.1943 3.944 3.519 3.944 3.934 4.142 29,677 3.9573 -0.24%
2015-08-20 0 4.190 4.100 4.190 4.110 4.400 32,000 136,120 4.2538 3.953 3.868 3.953 3.878 4.151 33,917 4.0134 -3.23%
2015-08-19 0 4.330 4.210 4.330 4.300 4.390 42,000 181,760 4.3276 4.085 3.972 4.085 4.057 4.142 44,516 4.0831 -0.69%
2015-08-18 0 4.360 4.210 4.360 4.220 4.500 36,000 157,480 4.3744 4.114 3.972 4.114 3.982 4.246 38,156 4.1272 1.40%
2015-08-17 0 4.300 4.210 4.300 4.200 4.800 30,000 130,040 4.3347 4.057 3.972 4.057 3.963 4.529 31,797 4.0897 -1.15%
2015-08-14 0 4.350 4.190 4.350 4.200 4.400 32,000 139,280 4.3525 4.104 3.953 4.104 3.963 4.151 33,917 4.1065 2.11%
2015-08-13 0 4.260 4.170 4.260 4.200 4.500 82,000 350,060 4.2690 4.019 3.934 4.019 3.963 4.246 86,911 4.0278 -0.70%
2015-08-12 0 4.290 4.230 4.290 4.120 4.790 90,000 384,200 4.2689 4.048 3.991 4.048 3.887 4.519 95,391 4.0277 -2.50%
2015-08-11 0 4.400 4.130 4.400 4.130 5.010 40,000 176,940 4.4235 4.151 3.897 4.151 3.897 4.727 42,396 4.1735 2.33%
2015-08-10 0 4.300 4.050 4.300 4.120 4.480 36,000 153,380 4.2606 4.057 3.821 4.057 3.887 4.227 38,156 4.0198 -4.44%
2015-08-07 0 4.500 4.210 4.500 4.500 4.550 24,000 108,100 4.5042 4.246 3.972 4.246 4.246 4.293 25,437 4.2496 2.27%
2015-08-06 0 4.400 4.120 4.400 4.290 4.600 26,000 114,660 4.4100 4.151 3.887 4.151 4.048 4.340 27,557 4.1608 2.56%
2015-08-05 0 4.290 3.900 4.290 4.280 4.290 28,000 120,060 4.2879 4.048 3.680 4.048 4.038 4.048 29,677 4.0455 0.23%
2015-08-04 0 4.280 3.990 4.280 4.260 4.280 26,000 111,080 4.2723 4.038 3.765 4.038 4.019 4.038 27,557 4.0309 0.00%
2015-08-03 0 4.280 4.110 4.280 4.260 4.310 30,000 128,420 4.2807 4.038 3.878 4.038 4.019 4.066 31,797 4.0388 -0.70%
2015-07-31 0 4.310 4.230 4.310 4.100 4.340 82,000 345,120 4.2088 4.066 3.991 4.066 3.868 4.095 86,911 3.9709 -0.92%
2015-07-30 0 4.350 4.200 4.360 4.090 4.360 34,000 146,700 4.3147 4.104 3.963 4.114 3.859 4.114 36,036 4.0709 1.16%
2015-07-29 0 4.300 4.180 4.300 4.110 4.320 32,000 137,120 4.2850 4.057 3.944 4.057 3.878 4.076 33,917 4.0429 -0.46%
2015-07-28 0 4.320 4.020 4.320 4.200 4.320 27,000 115,040 4.2607 4.076 3.793 4.076 3.963 4.076 28,617 4.0200 0.00%
2015-07-27 0 4.320 4.200 4.320 4.100 4.390 76,000 320,040 4.2111 4.076 3.963 4.076 3.868 4.142 80,552 3.9731 -1.59%
2015-07-24 0 4.390 4.320 4.400 4.240 4.530 186,000 816,120 4.3877 4.142 4.076 4.151 4.000 4.274 197,141 4.1398 -2.44%
2015-07-23 0 4.500 4.250 4.500 4.450 4.520 28,000 125,980 4.4993 4.246 4.010 4.246 4.199 4.265 29,677 4.2450 1.35%
2015-07-22 0 4.440 4.280 4.440 4.440 4.460 28,000 124,420 4.4436 4.189 4.038 4.189 4.189 4.208 29,677 4.1925 -0.67%
2015-07-21 0 4.470 4.300 4.470 4.460 4.590 28,000 125,300 4.4750 4.217 4.057 4.217 4.208 4.331 29,677 4.2221 0.00%
2015-07-20 0 4.470 4.310 4.470 4.200 4.650 1,179,000 5,061,780 4.2933 4.217 4.066 4.217 3.963 4.387 1,249,617 4.0507 -1.76%
2015-07-17 0 4.550 4.390 4.550 4.350 4.640 39,500 179,325 4.5399 4.293 4.142 4.293 4.104 4.378 41,866 4.2833 0.22%
2015-07-16 0 4.540 4.110 4.540 4.540 4.600 24,000 109,380 4.5575 4.283 3.878 4.283 4.283 4.340 25,437 4.3000 1.11%
2015-07-15 0 4.490 4.110 4.490 4.100 4.800 42,000 189,420 4.5100 4.236 3.878 4.236 3.868 4.529 44,516 4.2551 7.16%
2015-07-14 0 4.190 4.040 4.190 3.950 4.190 92,000 379,940 4.1298 3.953 3.812 3.953 3.727 3.953 97,510 3.8964 0.96%
2015-07-13 0 4.150 3.980 4.150 4.000 4.180 230,000 935,720 4.0683 3.915 3.755 3.915 3.774 3.944 243,776 3.8384 1.47%
2015-07-10 0 4.090 3.890 4.090 3.900 4.190 48,000 196,300 4.0896 3.859 3.670 3.859 3.680 3.953 50,875 3.8585 2.25%
2015-07-09 0 4.000 3.720 4.000 3.300 4.040 2,906,000 10,419,020 3.5853 3.774 3.510 3.774 3.114 3.812 3,080,056 3.3827 5.26%
2015-07-08 0 3.800 3.400 3.800 3.650 4.180 106,000 400,880 3.7819 3.585 3.208 3.585 3.444 3.944 112,349 3.5682 -2.56%
2015-07-07 0 3.900 3.640 3.900 3.790 4.000 72,000 278,560 3.8689 3.680 3.434 3.680 3.576 3.774 76,312 3.6503 -2.50%
2015-07-06 0 4.000 3.990 4.000 3.700 4.100 216,000 851,840 3.9437 3.774 3.765 3.774 3.491 3.868 228,937 3.7208 -2.44%
2015-07-03 0 4.100 3.910 4.100 3.900 4.680 1,154,000 4,757,400 4.1225 3.868 3.689 3.868 3.680 4.416 1,223,119 3.8896 -9.49%
2015-07-02 0 4.530 4.450 4.530 4.370 4.660 162,000 722,100 4.4574 4.274 4.199 4.274 4.123 4.397 171,703 4.2055 -0.22%
2015-06-30 0 4.540 4.200 4.540 4.500 4.670 60,500 275,015 4.5457 4.283 3.963 4.283 4.246 4.406 64,124 4.2888 0.00%
2015-06-29 0 4.540 4.310 4.400 4.400 4.670 230,500 1,040,390 4.5136 4.283 4.066 4.151 4.151 4.406 244,306 4.2586 -2.78%
2015-06-26 0 4.670 4.580 4.670 4.580 4.750 224,000 1,041,340 4.6488 4.406 4.321 4.406 4.321 4.482 237,417 4.3861 -1.68%
2015-06-25 0 4.750 4.690 4.750 4.620 4.820 294,000 1,384,420 4.7089 4.482 4.425 4.482 4.359 4.548 311,609 4.4428 -1.04%
2015-06-24 0 4.800 4.740 4.800 4.750 4.900 114,000 551,880 4.8411 4.529 4.472 4.529 4.482 4.623 120,828 4.5675 -1.84%
2015-06-23 0 4.890 4.820 4.890 4.800 5.000 156,000 756,560 4.8497 4.614 4.548 4.614 4.529 4.717 165,344 4.5757 -1.81%
2015-06-22 0 4.980 4.860 4.980 4.800 5.000 142,000 691,200 4.8676 4.699 4.585 4.699 4.529 4.717 150,505 4.5925 1.63%
2015-06-19 0 4.900 4.730 4.900 4.730 5.020 100,000 488,040 4.8804 4.623 4.463 4.623 4.463 4.736 105,990 4.6046 -1.21%
2015-06-18 0 4.960 4.780 4.960 4.800 5.020 38,000 187,680 4.9389 4.680 4.510 4.680 4.529 4.736 40,276 4.6598 -0.80%
2015-06-17 0 5.000 4.780 5.000 4.650 5.020 308,000 1,480,240 4.8060 4.717 4.510 4.717 4.387 4.736 326,448 4.5344 -0.40%
2015-06-16 0 5.020 4.700 5.020 4.630 5.200 113,000 568,860 5.0342 4.736 4.434 4.736 4.368 4.906 119,768 4.7497 -2.33%
2015-06-15 0 5.140 5.090 5.140 5.030 5.670 261,500 1,369,735 5.2380 4.850 4.802 4.850 4.746 5.350 277,163 4.9420 2.59%
2015-06-12 0 5.010 4.910 5.010 5.000 5.200 349,000 1,747,200 5.0063 4.727 4.633 4.727 4.717 4.906 369,903 4.7234 0.40%
2015-06-11 0 4.990 4.800 4.990 4.800 5.000 840,000 4,069,240 4.8443 4.708 4.529 4.708 4.529 4.717 890,312 4.5706 4.39%
2015-06-10 0 4.780 4.720 4.780 4.700 4.900 341,000 1,626,040 4.7684 4.510 4.453 4.510 4.434 4.623 361,424 4.4990 0.42%
2015-06-09 0 4.760 4.700 4.760 4.690 4.800 174,000 821,540 4.7215 4.491 4.434 4.491 4.425 4.529 184,422 4.4547 -0.83%
2015-06-08 0 4.800 4.750 4.830 4.710 5.280 573,500 2,762,345 4.8166 4.529 4.482 4.557 4.444 4.982 607,850 4.5445 2.13%
2015-06-05 0 4.700 4.700 4.780 4.600 4.800 250,000 1,155,260 4.6210 4.434 4.434 4.510 4.340 4.529 264,974 4.3599 2.84%
2015-06-04 0 4.570 4.500 4.570 4.380 4.920 371,500 1,685,950 4.5382 4.312 4.246 4.312 4.132 4.642 393,751 4.2818 4.34%
2015-06-03 0 4.380 4.210 4.380 4.040 4.490 820,000 3,425,340 4.1772 4.132 3.972 4.132 3.812 4.236 869,114 3.9412 8.42%
2015-06-02 0 4.040 3.920 4.040 3.950 4.050 1,453,000 5,808,820 3.9978 3.812 3.698 3.812 3.727 3.821 1,540,028 3.7719 1.51%
2015-06-01 0 3.980 3.930 3.980 3.900 4.000 1,053,000 4,147,200 3.9385 3.755 3.708 3.755 3.680 3.774 1,116,070 3.7159 1.53%
2015-05-29 0 3.920 3.880 3.920 3.770 3.930 278,000 1,083,600 3.8978 3.698 3.661 3.698 3.557 3.708 294,651 3.6776 -0.51%
2015-05-28 0 3.940 3.800 3.940 3.790 3.990 447,000 1,728,940 3.8679 3.717 3.585 3.717 3.576 3.765 473,773 3.6493 4.51%
2015-05-27 0 3.770 3.700 3.770 3.500 3.800 970,000 3,521,140 3.6300 3.557 3.491 3.557 3.302 3.585 1,028,098 3.4249 3.57%
2015-05-26 0 3.640 3.600 3.640 3.450 3.670 732,500 2,601,300 3.5513 3.434 3.397 3.434 3.255 3.463 776,373 3.3506 1.11%
2015-05-22 0 3.600 3.500 3.600 3.410 3.790 1,336,000 4,729,740 3.5402 3.397 3.302 3.397 3.217 3.576 1,416,020 3.3402 4.96%
2015-05-21 0 3.460 3.430 3.460 3.430 3.470 119,000 411,880 3.4612 3.236 3.208 3.236 3.208 3.246 127,231 3.2373 0.00%
2015-05-20 0 3.460 3.440 3.460 3.430 3.460 161,500 556,785 3.4476 3.236 3.217 3.236 3.208 3.236 172,670 3.2246 0.29%
2015-05-19 0 3.450 3.370 3.450 3.340 3.460 1,673,000 5,652,190 3.3785 3.227 3.152 3.227 3.124 3.236 1,788,714 3.1599 1.17%
2015-05-18 0 3.410 3.400 3.430 3.370 3.670 5,856,000 20,269,820 3.4614 3.189 3.180 3.208 3.152 3.433 6,261,033 3.2375 -2.57%
2015-05-15 0 3.500 3.420 3.500 3.450 3.500 452,000 1,567,660 3.4683 3.274 3.199 3.274 3.227 3.274 483,263 3.2439 1.45%
2015-05-14 0 3.450 3.400 3.450 3.380 3.480 1,346,000 4,613,680 3.4277 3.227 3.180 3.227 3.161 3.255 1,439,097 3.2060 0.58%
2015-05-13 0 3.430 3.430 3.440 3.380 3.480 538,000 1,834,100 3.4091 3.208 3.208 3.217 3.161 3.255 575,211 3.1886 -0.58%
2015-05-12 0 3.450 3.400 3.440 3.400 3.450 331,500 1,136,900 3.4296 3.227 3.180 3.217 3.180 3.227 354,428 3.2077 0.58%
2015-05-11 0 3.430 3.380 3.430 3.370 3.490 820,000 2,789,740 3.4021 3.208 3.161 3.208 3.152 3.264 876,716 3.1820 -1.44%
2015-05-08 0 3.480 3.420 3.480 3.410 3.500 238,000 826,980 3.4747 3.255 3.199 3.255 3.189 3.274 254,461 3.2499 0.29%
2015-05-07 0 3.470 3.380 3.470 3.320 3.500 722,000 2,449,100 3.3921 3.246 3.161 3.246 3.105 3.274 771,938 3.1727 -0.29%
2015-05-06 0 3.480 3.420 3.480 3.450 3.500 170,000 590,240 3.4720 3.255 3.199 3.255 3.227 3.274 181,758 3.2474 0.00%
2015-05-05 0 3.480 3.400 3.480 3.400 3.500 578,000 1,996,900 3.4548 3.255 3.180 3.255 3.180 3.274 617,978 3.2313 0.00%
2015-05-04 0 3.480 3.400 3.480 3.390 3.500 518,000 1,789,540 3.4547 3.255 3.180 3.255 3.171 3.274 553,828 3.2312 2.35%
2015-04-30 0 3.400 3.340 3.400 3.310 3.400 583,000 1,956,200 3.3554 3.180 3.124 3.180 3.096 3.180 623,324 3.1383 0.29%
2015-04-29 0 3.390 3.340 3.390 3.260 3.400 835,000 2,792,770 3.3446 3.171 3.124 3.171 3.049 3.180 892,753 3.1283 1.19%
2015-04-28 0 3.350 3.290 3.350 3.250 3.400 974,000 3,223,420 3.3095 3.133 3.077 3.133 3.040 3.180 1,041,367 3.0954 0.00%
2015-04-27 0 3.350 3.330 3.350 3.300 3.510 1,420,000 4,783,720 3.3688 3.133 3.115 3.133 3.087 3.283 1,518,215 3.1509 -3.74%
2015-04-24 0 3.480 3.420 3.480 3.410 3.500 322,000 1,115,960 3.4657 3.255 3.199 3.255 3.189 3.274 344,271 3.2415 1.16%
2015-04-23 0 3.440 3.380 3.430 3.350 3.510 488,000 1,661,820 3.4054 3.217 3.161 3.208 3.133 3.283 521,753 3.1851 -1.71%
2015-04-22 0 3.500 3.360 3.500 3.350 3.750 832,000 2,857,100 3.4340 3.274 3.143 3.274 3.133 3.507 889,546 3.2119 1.45%
2015-04-21 0 3.450 3.370 3.450 3.430 3.480 68,000 234,360 3.4465 3.227 3.152 3.227 3.208 3.255 72,703 3.2235 0.00%
2015-04-20 0 3.450 3.340 3.450 3.300 3.490 701,500 2,353,625 3.3551 3.227 3.124 3.227 3.087 3.264 750,020 3.1381 -1.43%
2015-04-17 0 3.500 3.400 3.500 3.400 3.550 37,000 129,120 3.4897 3.274 3.180 3.274 3.180 3.320 39,559 3.2640 0.00%
2015-04-16 0 3.500 3.480 3.500 3.480 3.680 110,000 390,200 3.5473 3.274 3.255 3.274 3.255 3.442 117,608 3.3178 -2.23%
2015-04-15 0 3.580 3.400 3.580 3.410 3.590 248,000 866,400 3.4935 3.348 3.180 3.348 3.189 3.358 265,153 3.2675 4.37%
2015-04-14 0 3.430 3.320 3.430 3.280 3.450 1,039,000 3,458,090 3.3283 3.208 3.105 3.208 3.068 3.227 1,110,863 3.1130 0.29%
2015-04-13 0 3.420 3.410 3.420 3.200 3.450 1,073,000 3,641,060 3.3933 3.199 3.189 3.199 2.993 3.227 1,147,215 3.1738 0.59%
2015-04-10 0 3.400 3.300 3.400 3.300 3.450 688,000 2,296,220 3.3375 3.180 3.087 3.180 3.087 3.227 735,586 3.1216 -1.45%
2015-04-09 0 3.450 3.310 3.450 3.320 3.490 381,000 1,297,410 3.4053 3.227 3.096 3.227 3.105 3.264 407,352 3.1850 -1.15%
2015-04-08 0 3.490 3.370 3.490 3.350 3.500 259,000 883,690 3.4119 3.264 3.152 3.264 3.133 3.274 276,914 3.1912 -0.29%
2015-04-02 0 3.500 3.360 3.500 3.360 3.550 56,000 196,200 3.5036 3.274 3.143 3.274 3.143 3.320 59,873 3.2769 0.29%
2015-04-01 0 3.490 3.310 3.490 3.300 3.500 114,000 389,080 3.4130 3.264 3.096 3.264 3.087 3.274 121,885 3.1922 4.80%
2015-03-31 0 3.330 3.250 3.330 3.200 3.450 245,000 796,070 3.2493 3.115 3.040 3.115 2.993 3.227 261,946 3.0391 -4.31%
2015-03-30 0 3.480 3.210 3.480 3.200 3.480 239,500 780,960 3.2608 3.255 3.002 3.255 2.993 3.255 256,065 3.0498 1.75%
2015-03-27 0 3.420 3.260 3.420 3.330 3.450 28,000 94,560 3.3771 3.199 3.049 3.199 3.115 3.227 29,937 3.1587 1.79%
2015-03-26 0 3.360 3.220 3.360 3.200 3.470 154,000 501,560 3.2569 3.143 3.012 3.143 2.993 3.246 164,651 3.0462 -3.45%
2015-03-25 0 3.480 3.240 3.480 3.200 3.480 70,000 234,300 3.3471 3.255 3.030 3.255 2.993 3.255 74,842 3.1306 3.88%
2015-03-24 0 3.350 3.210 3.400 3.200 3.470 144,000 478,060 3.3199 3.133 3.002 3.180 2.993 3.246 153,960 3.1051 -3.74%
2015-03-23 0 3.480 3.400 3.480 3.360 3.640 158,000 542,480 3.4334 3.255 3.180 3.255 3.143 3.405 168,928 3.2113 -4.40%
2015-03-20 0 3.640 3.460 3.640 3.250 3.710 424,000 1,459,420 3.4420 3.405 3.236 3.405 3.040 3.470 453,326 3.2194 -2.15%
2015-03-19 0 3.720 3.720 3.730 3.700 3.800 27,000 100,540 3.7237 3.479 3.479 3.489 3.461 3.554 28,867 3.4828 -0.53%
2015-03-18 0 3.740 3.740 3.750 3.440 3.700 153,000 543,980 3.5554 3.498 3.498 3.507 3.217 3.461 163,582 3.3254 1.36%
2015-03-17 0 3.690 3.410 3.690 3.600 3.740 84,000 304,460 3.6245 3.451 3.189 3.451 3.367 3.498 89,810 3.3900 0.82%
2015-03-16 0 3.660 3.440 3.660 3.610 3.680 22,000 80,040 3.6382 3.423 3.217 3.423 3.376 3.442 23,522 3.4028 1.39%
2015-03-13 0 3.610 3.430 3.620 3.400 4.100 162,000 568,960 3.5121 3.376 3.208 3.386 3.180 3.835 173,205 3.2849 -2.96%
2015-03-12 0 3.720 3.600 3.720 3.690 3.740 32,000 118,600 3.7063 3.479 3.367 3.479 3.451 3.498 34,213 3.4665 -0.53%
2015-03-11 0 3.740 3.610 3.740 3.740 3.800 24,000 90,140 3.7558 3.498 3.376 3.498 3.498 3.554 25,660 3.5129 -1.32%
2015-03-10 0 3.790 3.500 3.790 3.500 3.790 90,000 321,820 3.5758 3.545 3.274 3.545 3.274 3.545 96,225 3.3445 2.99%
2015-03-09 0 3.680 3.570 3.680 3.670 3.700 26,000 95,720 3.6815 3.442 3.339 3.442 3.433 3.461 27,798 3.4434 -0.54%
2015-03-06 0 3.700 3.580 3.700 3.700 3.720 22,000 81,460 3.7027 3.461 3.348 3.461 3.461 3.479 23,522 3.4632 -0.80%
2015-03-05 0 3.730 3.550 3.730 3.410 3.800 168,000 597,100 3.5542 3.489 3.320 3.489 3.189 3.554 179,620 3.3242 -0.27%
2015-03-04 0 3.740 3.540 3.740 3.600 3.790 27,000 100,630 3.7270 3.498 3.311 3.498 3.367 3.545 28,867 3.4859 0.00%
2015-03-03 0 3.740 3.600 3.740 3.500 3.800 62,000 223,100 3.5984 3.498 3.367 3.498 3.274 3.554 66,288 3.3656 1.08%
2015-03-02 0 3.700 3.600 3.700 3.650 3.800 1,618,000 5,908,360 3.6516 3.461 3.367 3.461 3.414 3.554 1,729,910 3.4154 -1.07%
2015-02-27 0 3.740 3.620 3.740 3.600 3.800 52,000 193,280 3.7169 3.498 3.386 3.498 3.367 3.554 55,597 3.4765 -1.32%
2015-02-26 0 3.790 3.600 3.790 3.790 3.790 22,000 83,380 3.7900 3.545 3.367 3.545 3.545 3.545 23,522 3.5448 -0.26%
2015-02-25 0 3.800 3.520 3.800 3.790 4.100 22,000 84,100 3.8227 3.554 3.292 3.554 3.545 3.835 23,522 3.5754 0.26%
2015-02-24 0 3.790 3.310 3.790 3.790 3.810 24,000 91,020 3.7925 3.545 3.096 3.545 3.545 3.564 25,660 3.5472 -0.26%
2015-02-23 0 3.800 3.600 3.800 3.790 3.800 22,000 83,580 3.7991 3.554 3.367 3.554 3.545 3.554 23,522 3.5533 0.00%
2015-02-18 0 3.800 3.100 3.800 3.800 3.800 16,000 60,800 3.8000 3.554 2.899 3.554 3.554 3.554 17,107 3.5542 0.00%
2015-02-17 0 3.800 3.410 3.800 3.790 3.800 22,000 83,580 3.7991 3.554 3.189 3.554 3.545 3.554 23,522 3.5533 0.00%
2015-02-16 0 3.800 3.410 3.800 3.800 3.800 24,000 91,200 3.8000 3.554 3.189 3.554 3.554 3.554 25,660 3.5542 0.00%
2015-02-13 0 3.800 3.600 3.800 3.800 4.100 22,000 84,200 3.8273 3.554 3.367 3.554 3.554 3.835 23,522 3.5797 2.70%
2015-02-12 0 3.700 3.550 3.700 3.660 3.700 38,000 139,760 3.6779 3.461 3.320 3.461 3.423 3.461 40,628 3.4400 0.82%
2015-02-11 0 3.670 3.500 3.670 3.660 3.670 30,500 111,775 3.6648 3.433 3.274 3.433 3.423 3.433 32,610 3.4277 0.00%
2015-02-10 0 3.670 3.090 3.670 3.600 3.680 24,000 88,020 3.6675 3.433 2.890 3.433 3.367 3.442 25,660 3.4302 -0.27%
2015-02-09 0 3.680 3.500 3.680 3.610 3.680 26,000 95,520 3.6738 3.442 3.274 3.442 3.376 3.442 27,798 3.4362 0.00%
2015-02-06 0 3.680 3.500 3.680 3.600 3.680 26,000 95,360 3.6677 3.442 3.274 3.442 3.367 3.442 27,798 3.4304 0.27%
2015-02-05 0 3.670 3.390 3.670 3.600 3.670 28,000 102,580 3.6636 3.433 3.171 3.433 3.367 3.433 29,937 3.4266 0.82%
2015-02-04 0 3.640 3.320 3.640 3.520 3.670 35,500 126,850 3.5732 3.405 3.105 3.405 3.292 3.433 37,955 3.3421 -0.27%
2015-02-03 0 3.650 3.400 3.650 3.490 3.660 46,000 164,420 3.5743 3.414 3.180 3.414 3.264 3.423 49,182 3.3431 3.11%
2015-02-02 0 3.540 3.350 3.510 3.500 3.680 32,000 113,260 3.5394 3.311 3.133 3.283 3.274 3.442 34,213 3.3104 -3.54%
2015-01-30 0 3.670 3.330 3.670 3.600 3.670 30,000 109,760 3.6587 3.433 3.115 3.433 3.367 3.433 32,075 3.4220 0.00%
2015-01-29 0 3.670 3.340 3.670 3.320 3.670 98,000 332,240 3.3902 3.433 3.124 3.433 3.105 3.433 104,778 3.1709 10.21%
2015-01-28 0 3.330 3.230 3.330 3.280 3.370 114,000 377,460 3.3111 3.115 3.021 3.115 3.068 3.152 121,885 3.0969 -0.89%
2015-01-27 0 3.360 3.190 3.360 3.280 3.360 62,000 205,380 3.3126 3.143 2.984 3.143 3.068 3.143 66,288 3.0983 0.00%
2015-01-26 0 3.360 3.160 3.360 3.300 3.370 30,000 100,220 3.3407 3.143 2.956 3.143 3.087 3.152 32,075 3.1246 2.44%
2015-01-23 0 3.280 3.250 3.280 3.280 3.360 60,000 198,080 3.3013 3.068 3.040 3.068 3.068 3.143 64,150 3.0878 -0.61%
2015-01-22 0 3.300 3.190 3.300 3.190 3.440 158,000 515,140 3.2604 3.087 2.984 3.087 2.984 3.217 168,928 3.0495 -1.79%
2015-01-21 0 3.360 3.260 3.360 3.240 3.540 358,000 1,181,100 3.2992 3.143 3.049 3.143 3.030 3.311 382,761 3.0857 -5.08%
2015-01-20 0 3.540 3.440 3.540 3.470 3.550 100,000 352,380 3.5238 3.311 3.217 3.311 3.246 3.320 106,917 3.2958 -0.84%
2015-01-19 0 3.570 3.450 3.580 3.460 3.700 152,000 538,460 3.5425 3.339 3.227 3.348 3.236 3.461 162,513 3.3133 -1.65%
2015-01-16 0 3.630 3.510 3.630 3.570 3.690 46,000 167,420 3.6396 3.395 3.283 3.395 3.339 3.451 49,182 3.4041 2.25%
2015-01-15 0 3.550 3.510 3.550 3.520 3.690 64,000 229,200 3.5813 3.320 3.283 3.320 3.292 3.451 68,427 3.3496 -4.05%
2015-01-14 0 3.700 3.610 3.700 3.620 3.700 55,500 204,890 3.6917 3.461 3.376 3.461 3.386 3.461 59,339 3.4529 0.00%
2015-01-13 0 3.700 3.630 3.700 3.690 3.700 56,000 207,080 3.6979 3.461 3.395 3.461 3.451 3.461 59,873 3.4586 0.00%
2015-01-12 0 3.700 3.620 3.700 3.600 3.800 116,000 425,280 3.6662 3.461 3.386 3.461 3.367 3.554 124,023 3.4290 -2.63%
2015-01-09 0 3.800 3.720 3.800 3.690 3.870 188,000 709,260 3.7727 3.554 3.479 3.554 3.451 3.620 201,003 3.5286 0.53%
2015-01-08 0 3.780 3.710 3.760 3.710 3.980 436,000 1,666,380 3.8220 3.535 3.470 3.517 3.470 3.723 466,156 3.5747 -4.30%
2015-01-07 0 3.950 3.830 3.950 3.800 3.980 400,000 1,546,580 3.8665 3.694 3.582 3.694 3.554 3.723 427,666 3.6163 -0.25%
2015-01-06 0 3.960 3.920 3.960 3.930 4.000 70,000 276,940 3.9563 3.704 3.666 3.704 3.676 3.741 74,842 3.7003 -0.50%
2015-01-05 0 3.980 3.840 3.980 3.860 4.000 130,000 510,740 3.9288 3.723 3.592 3.723 3.610 3.741 138,992 3.6746 -0.50%
2015-01-02 0 4.000 3.800 4.000 3.990 4.000 40,000 159,780 3.9945 3.741 3.554 3.741 3.732 3.741 42,767 3.7361 0.00%
2014-12-31 0 4.000 3.900 4.000 4.000 4.000 408,000 1,632,000 4.0000 3.741 3.648 3.741 3.741 3.741 436,220 3.7412 0.00%
2014-12-30 0 4.000 3.930 4.000 3.990 4.000 40,000 159,980 3.9995 3.741 3.676 3.741 3.732 3.741 42,767 3.7408 0.00%
2014-12-29 0 4.000 3.920 4.000 3.920 4.020 886,000 3,540,800 3.9964 3.741 3.666 3.741 3.666 3.760 947,281 3.7379 0.00%
2014-12-24 0 4.000 3.950 4.000 3.990 4.030 82,000 327,860 3.9983 3.741 3.694 3.741 3.732 3.769 87,672 3.7396 0.00%
2014-12-23 0 4.000 3.940 4.000 3.930 4.010 285,000 1,135,980 3.9859 3.741 3.685 3.741 3.676 3.751 304,712 3.7280 -0.74%
2014-12-22 0 4.030 3.990 4.030 3.920 4.070 400,508 1,614,241 4.0305 3.769 3.732 3.769 3.666 3.807 428,209 3.7697 1.26%
2014-12-19 0 3.980 3.910 4.060 3.910 4.100 725,000 2,920,570 4.0284 3.723 3.657 3.797 3.657 3.835 775,145 3.7678 -2.21%
2014-12-18 0 4.070 3.950 4.070 3.900 4.100 314,000 1,275,020 4.0606 3.807 3.694 3.807 3.648 3.835 335,718 3.7979 0.00%
2014-12-17 0 4.070 3.900 4.070 4.000 4.100 587,000 2,358,180 4.0173 3.807 3.648 3.807 3.741 3.835 627,600 3.7575 1.24%
2014-12-16 0 4.020 4.010 4.020 4.000 4.050 428,000 1,721,800 4.0229 3.760 3.751 3.760 3.741 3.788 457,603 3.7627 -0.50%
2014-12-15 0 4.040 4.000 4.040 3.900 4.100 1,380,000 5,531,200 4.0081 3.779 3.741 3.779 3.648 3.835 1,475,448 3.7488 1.00%
2014-12-12 0 4.000 3.900 4.000 3.900 4.000 521,000 2,064,830 3.9632 3.741 3.648 3.741 3.648 3.741 557,035 3.7068 0.00%
2014-12-11 0 4.000 3.800 4.000 3.990 4.000 762,000 3,040,700 3.9904 3.741 3.554 3.741 3.732 3.741 814,704 3.7323 0.00%
2014-12-10 0 4.000 3.900 4.000 3.930 4.000 1,244,000 4,955,840 3.9838 3.741 3.648 3.741 3.676 3.741 1,330,042 3.7261 0.00%
2014-12-09 0 4.000 3.900 4.000 3.900 4.000 565,000 2,251,050 3.9842 3.741 3.648 3.741 3.648 3.741 604,079 3.7264 0.00%
2014-12-08 0 4.000 3.900 4.000 3.900 4.040 490,000 1,942,520 3.9643 3.741 3.648 3.741 3.648 3.779 523,891 3.7079 -0.74%
2014-12-05 0 4.030 3.900 4.030 3.940 4.040 61,000 243,950 3.9992 3.769 3.648 3.769 3.685 3.779 65,219 3.7405 0.25%
2014-12-04 0 4.020 3.900 4.020 3.900 4.050 1,292,000 5,157,100 3.9916 3.760 3.648 3.760 3.648 3.788 1,381,362 3.7333 0.75%
2014-12-03 0 3.990 3.710 3.990 3.700 3.990 374,000 1,416,540 3.7875 3.732 3.470 3.732 3.461 3.732 399,868 3.5425 3.37%
2014-12-02 0 3.860 3.700 3.850 3.750 3.860 206,000 785,760 3.8144 3.610 3.461 3.601 3.507 3.610 220,248 3.5676 2.93%
2014-12-01 0 3.750 3.610 3.750 3.690 4.090 214,000 816,220 3.8141 3.507 3.376 3.507 3.451 3.825 228,801 3.5674 -4.58%
2014-11-28 0 3.930 3.690 3.930 3.800 4.000 50,000 194,680 3.8936 3.676 3.451 3.676 3.554 3.741 53,458 3.6417 1.03%
2014-11-27 0 3.890 3.710 3.890 3.500 4.050 464,000 1,733,900 3.7369 3.638 3.470 3.638 3.274 3.788 496,093 3.4951 0.00%
2014-11-26 0 3.890 3.710 3.890 3.800 3.890 112,000 432,700 3.8634 3.638 3.470 3.638 3.554 3.638 119,747 3.6135 1.04%
2014-11-25 0 3.850 3.760 3.850 3.800 3.890 138,000 525,900 3.8109 3.601 3.517 3.601 3.554 3.638 147,545 3.5643 1.32%
2014-11-24 0 3.800 3.700 3.800 3.670 3.850 106,000 400,080 3.7743 3.554 3.461 3.554 3.433 3.601 113,332 3.5302 1.33%
2014-11-21 0 3.750 3.610 3.750 3.520 3.790 326,000 1,177,540 3.6121 3.507 3.376 3.507 3.292 3.545 348,548 3.3784 5.34%
2014-11-20 0 3.560 3.480 3.560 3.470 3.560 450,000 1,584,520 3.5212 3.330 3.255 3.330 3.246 3.330 481,124 3.2934 0.56%
2014-11-19 0 3.540 3.390 3.520 3.470 3.600 314,000 1,097,500 3.4952 3.311 3.171 3.292 3.246 3.367 335,718 3.2691 0.57%
2014-11-18 0 3.520 3.420 3.520 3.470 3.580 166,000 579,720 3.4923 3.292 3.199 3.292 3.246 3.348 177,481 3.2664 0.86%
2014-11-17 0 3.490 3.390 3.490 3.390 3.600 212,000 732,420 3.4548 3.264 3.171 3.264 3.171 3.367 226,663 3.2313 -1.69%
2014-11-14 0 3.550 3.490 3.550 3.480 3.600 196,000 693,960 3.5406 3.320 3.264 3.320 3.255 3.367 209,556 3.3116 -0.28%
2014-11-13 0 3.560 3.490 3.570 3.490 3.660 200,000 707,540 3.5377 3.330 3.264 3.339 3.264 3.423 213,833 3.3088 2.01%
2014-11-12 0 3.490 3.430 3.490 3.440 3.680 218,000 764,080 3.5050 3.264 3.208 3.264 3.217 3.442 233,078 3.2782 2.35%
2014-11-11 0 3.410 3.340 3.410 3.370 3.430 50,000 170,600 3.4120 3.189 3.124 3.189 3.152 3.208 53,458 3.1913 -0.29%
2014-11-10 0 3.420 3.360 3.420 3.340 3.700 566,000 1,912,080 3.3782 3.199 3.143 3.199 3.124 3.461 605,148 3.1597 -2.01%
2014-11-07 0 3.490 3.300 3.500 3.310 3.500 392,000 1,323,440 3.3761 3.264 3.087 3.274 3.096 3.274 419,113 3.1577 5.76%
2014-11-06 0 3.300 3.240 3.300 3.240 3.370 116,000 382,340 3.2960 3.087 3.030 3.087 3.030 3.152 124,023 3.0828 -0.30%
2014-11-05 0 3.310 3.280 3.310 3.300 3.430 370,000 1,229,980 3.3243 3.096 3.068 3.096 3.087 3.208 395,591 3.1092 -2.65%
2014-11-04 0 3.400 3.340 3.400 3.320 3.470 252,000 853,180 3.3856 3.180 3.124 3.180 3.105 3.246 269,430 3.1666 -1.16%
2014-11-03 0 3.440 3.370 3.420 3.390 3.500 1,001,000 3,433,080 3.4297 3.217 3.152 3.199 3.171 3.274 1,070,235 3.2078 -1.71%
2014-10-31 0 3.500 3.350 3.500 3.300 3.500 334,000 1,134,060 3.3954 3.274 3.133 3.274 3.087 3.274 357,101 3.1757 4.79%
2014-10-30 0 3.340 3.250 3.350 3.240 3.380 236,000 774,840 3.2832 3.124 3.040 3.133 3.030 3.161 252,323 3.0708 -0.30%
2014-10-29 0 3.350 3.280 3.350 3.300 3.380 62,000 206,960 3.3381 3.133 3.068 3.133 3.087 3.161 66,288 3.1221 0.00%
2014-10-28 0 3.350 3.260 3.350 3.300 3.380 100,000 332,260 3.3226 3.133 3.049 3.133 3.087 3.161 106,917 3.1077 1.52%
2014-10-27 0 3.300 3.230 3.300 3.230 3.330 50,000 164,640 3.2928 3.087 3.021 3.087 3.021 3.115 53,458 3.0798 0.00%
2014-10-24 0 3.300 3.230 3.300 3.300 3.350 60,000 198,160 3.3027 3.087 3.021 3.087 3.087 3.133 64,150 3.0890 0.00%
2014-10-23 0 3.300 3.240 3.300 3.290 3.300 50,500 166,180 3.2907 3.087 3.030 3.087 3.077 3.087 53,993 3.0778 0.30%
2014-10-22 0 3.290 3.230 3.290 3.240 3.350 101,000 331,490 3.2821 3.077 3.021 3.077 3.030 3.133 107,986 3.0698 -0.30%
2014-10-21 0 3.300 3.210 3.300 3.220 3.300 260,000 848,500 3.2635 3.087 3.002 3.087 3.012 3.087 277,983 3.0523 -0.90%
2014-10-20 0 3.330 3.200 3.330 3.130 3.350 1,274,000 4,067,720 3.1929 3.115 2.993 3.115 2.928 3.133 1,362,117 2.9863 4.72%
2014-10-17 0 3.180 3.130 3.180 3.140 3.210 142,000 448,660 3.1596 2.974 2.928 2.974 2.937 3.002 151,822 2.9552 -0.62%
2014-10-16 0 3.200 3.210 3.250 3.150 3.300 320,000 1,014,680 3.1709 2.993 3.002 3.040 2.946 3.087 342,133 2.9657 -0.62%
2014-10-15 0 3.220 3.150 3.220 3.170 3.220 722,000 2,310,380 3.2000 3.012 2.946 3.012 2.965 3.012 771,938 2.9930 1.26%
2014-10-14 0 3.180 3.140 3.180 3.140 3.240 682,000 2,163,620 3.1725 2.974 2.937 2.974 2.937 3.030 729,171 2.9672 -0.31%
2014-10-13 0 3.190 3.150 3.220 3.150 3.250 152,000 483,240 3.1792 2.984 2.946 3.012 2.946 3.040 162,513 2.9735 -0.31%
2014-10-10 0 3.200 3.160 3.200 3.180 3.250 890,000 2,837,160 3.1878 2.993 2.956 2.993 2.974 3.040 951,557 2.9816 -0.93%
2014-10-09 0 3.230 3.170 3.230 3.160 3.240 85,000 271,750 3.1971 3.021 2.965 3.021 2.956 3.030 90,879 2.9902 1.25%
2014-10-08 0 3.190 3.160 3.190 3.160 3.250 116,000 371,100 3.1991 2.984 2.956 2.984 2.956 3.040 124,023 2.9922 -0.31%
2014-10-07 0 3.200 3.150 3.220 3.150 3.220 234,000 743,880 3.1790 2.993 2.946 3.012 2.946 3.012 250,185 2.9733 -1.23%
2014-10-06 0 3.240 3.150 3.220 3.120 3.250 504,000 1,599,720 3.1740 3.030 2.946 3.012 2.918 3.040 538,859 2.9687 0.00%
2014-10-03 0 3.240 3.150 3.250 3.100 3.280 156,000 497,300 3.1878 3.030 2.946 3.040 2.899 3.068 166,790 2.9816 -2.41%
2014-09-30 0 3.320 3.200 3.320 3.250 3.350 110,000 358,360 3.2578 3.105 2.993 3.105 3.040 3.133 117,608 3.0471 2.15%
2014-09-29 0 3.250 3.100 3.220 3.100 3.340 80,000 255,460 3.1933 3.040 2.899 3.012 2.899 3.124 85,533 2.9867 0.31%
2014-09-26 0 3.240 3.150 3.240 3.220 3.340 30,000 97,400 3.2467 3.030 2.946 3.030 3.012 3.124 32,075 3.0366 -0.31%
2014-09-25 0 3.250 3.170 3.250 3.250 3.340 28,000 91,180 3.2564 3.040 2.965 3.040 3.040 3.124 29,937 3.0458 0.00%
2014-09-24 0 3.250 3.220 3.250 3.250 3.480 64,000 208,660 3.2603 3.040 3.012 3.040 3.040 3.255 68,427 3.0494 -6.61%
2014-09-23 0 3.480 3.300 3.480 3.100 3.480 1,008,000 3,228,860 3.2032 3.255 3.087 3.255 2.899 3.255 1,077,719 2.9960 8.75%
2014-09-22 0 3.200 3.160 3.200 3.190 3.500 318,000 1,043,120 3.2803 2.993 2.956 2.993 2.984 3.274 339,995 3.0680 -6.71%
2014-09-19 0 3.430 3.360 3.450 3.250 3.480 180,000 608,880 3.3827 3.208 3.143 3.227 3.040 3.255 192,450 3.1638 -1.72%
2014-09-18 0 3.490 3.270 3.490 3.440 3.500 25,000 86,910 3.4764 3.264 3.058 3.264 3.217 3.274 26,729 3.2515 1.16%
2014-09-17 0 3.450 3.310 3.450 3.450 3.500 22,000 76,120 3.4600 3.227 3.096 3.227 3.227 3.274 23,522 3.2362 -0.58%
2014-09-16 0 3.470 3.320 3.470 3.470 3.500 20,000 69,520 3.4760 3.246 3.105 3.246 3.246 3.274 21,383 3.2511 0.58%
2014-09-15 0 3.450 3.330 3.450 3.450 3.500 51,000 175,970 3.4504 3.227 3.115 3.227 3.227 3.274 54,527 3.2272 1.77%
2014-09-12 0 3.390 3.320 3.390 3.290 3.400 32,000 107,640 3.3638 3.171 3.105 3.171 3.077 3.180 34,213 3.1461 1.19%
2014-09-11 0 3.380 3.230 3.380 3.360 3.400 82,942 279,884 3.3745 3.133 2.994 3.133 3.115 3.152 89,473 3.1281 0.00%
2014-09-10 0 3.380 3.250 3.380 3.380 3.390 50,000 169,020 3.3804 3.133 3.013 3.133 3.133 3.143 53,937 3.1337 -0.29%
2014-09-08 0 3.390 3.280 3.390 3.290 3.400 38,000 126,220 3.3216 3.143 3.041 3.143 3.050 3.152 40,992 3.0791 3.35%
2014-09-05 0 3.280 3.200 3.280 3.180 3.280 148,000 480,120 3.2441 3.041 2.966 3.041 2.948 3.041 159,654 3.0073 2.50%
2014-09-04 0 3.200 3.150 3.200 3.110 3.250 191,000 603,050 3.1573 2.966 2.920 2.966 2.883 3.013 206,039 2.9269 -0.62%
2014-09-03 0 3.220 3.160 3.220 3.140 3.300 92,000 294,400 3.2000 2.985 2.929 2.985 2.911 3.059 99,244 2.9664 -1.53%
2014-09-02 0 3.270 3.170 3.270 3.140 3.400 152,000 492,960 3.2432 3.031 2.939 3.031 2.911 3.152 163,969 3.0064 -0.91%
2014-09-01 0 3.300 3.230 3.300 3.200 3.300 50,000 164,000 3.2800 3.059 2.994 3.059 2.966 3.059 53,937 3.0406 0.30%
2014-08-29 0 3.290 3.250 3.300 3.240 3.330 198,000 650,540 3.2856 3.050 3.013 3.059 3.004 3.087 213,591 3.0457 -0.30%
2014-08-28 0 3.300 3.240 3.300 3.250 3.330 35,000 115,320 3.2949 3.059 3.004 3.059 3.013 3.087 37,756 3.0544 -0.90%
2014-08-27 0 3.330 3.230 3.330 3.320 3.330 44,000 146,220 3.3232 3.087 2.994 3.087 3.078 3.087 47,465 3.0806 1.22%
2014-08-26 0 3.290 3.240 3.290 3.240 3.320 346,000 1,139,520 3.2934 3.050 3.004 3.050 3.004 3.078 373,244 3.0530 0.30%
2014-08-25 0 3.280 3.230 3.280 3.240 3.290 20,000 65,560 3.2780 3.041 2.994 3.041 3.004 3.050 21,575 3.0387 0.00%
2014-08-22 0 3.280 3.200 3.210 3.200 3.310 68,000 221,660 3.2597 3.041 2.966 2.976 2.966 3.068 73,354 3.0218 0.00%
2014-08-21 0 3.280 3.150 3.280 3.270 3.290 562,000 1,848,720 3.2895 3.041 2.920 3.041 3.031 3.050 606,252 3.0494 1.23%
2014-08-20 0 3.240 3.190 3.240 3.190 3.280 102,921 330,726 3.2134 3.004 2.957 3.004 2.957 3.041 111,025 2.9788 -0.31%
2014-08-19 0 3.250 3.160 3.250 3.110 3.300 100,000 320,600 3.2060 3.013 2.929 3.013 2.883 3.059 107,874 2.9720 0.31%
2014-08-18 0 3.240 3.120 3.240 3.200 3.290 66,000 211,900 3.2106 3.004 2.892 3.004 2.966 3.050 71,197 2.9763 1.25%
2014-08-15 0 3.200 3.130 3.200 3.200 3.200 568,000 1,817,600 3.2000 2.966 2.902 2.966 2.966 2.966 612,724 2.9664 0.31%
2014-08-14 0 3.190 3.170 3.190 3.170 3.200 42,000 133,960 3.1895 2.957 2.939 2.957 2.939 2.966 45,307 2.9567 -0.31%
2014-08-13 0 3.200 3.160 3.200 3.160 3.200 36,000 115,020 3.1950 2.966 2.929 2.966 2.929 2.966 38,835 2.9618 0.00%
2014-08-12 0 3.200 3.160 3.200 3.120 3.300 171,500 546,070 3.1841 2.966 2.929 2.966 2.892 3.059 185,004 2.9517 1.27%
2014-08-11 0 3.160 3.100 3.160 3.160 3.200 18,000 57,260 3.1811 2.929 2.874 2.929 2.929 2.966 19,417 2.9489 -1.25%
2014-08-08 0 3.200 3.130 3.200 3.200 3.200 22,000 70,400 3.2000 2.966 2.902 2.966 2.966 2.966 23,732 2.9664 0.63%
2014-08-07 0 3.180 3.140 3.180 3.200 3.300 18,000 57,640 3.2022 2.948 2.911 2.948 2.966 3.059 19,417 2.9685 -0.62%
2014-08-06 0 3.200 3.100 3.200 3.000 3.200 34,000 107,020 3.1476 2.966 2.874 2.966 2.781 2.966 36,677 2.9179 -0.62%
2014-08-05 0 3.220 3.180 3.220 3.200 3.260 54,000 173,640 3.2156 2.985 2.948 2.985 2.966 3.022 58,252 2.9808 0.00%
2014-08-04 0 3.220 3.180 3.220 3.220 3.290 34,000 110,240 3.2424 2.985 2.948 2.985 2.985 3.050 36,677 3.0057 -1.83%
2014-08-01 0 3.280 3.230 3.280 3.200 3.300 134,000 431,440 3.2197 3.041 2.994 3.041 2.966 3.059 144,551 2.9847 0.00%
2014-07-31 0 3.280 3.220 3.280 3.230 3.330 36,000 118,140 3.2817 3.041 2.985 3.041 2.994 3.087 38,835 3.0421 0.31%
2014-07-30 0 3.270 3.270 3.280 3.210 3.310 111,500 360,990 3.2376 3.031 3.031 3.041 2.976 3.068 120,280 3.0013 -0.91%
2014-07-29 0 3.300 3.250 3.300 3.250 3.440 156,000 513,340 3.2906 3.059 3.013 3.059 3.013 3.189 168,283 3.0504 -4.90%
2014-07-28 0 3.470 3.280 3.470 3.300 3.500 3,058,000 10,093,240 3.3006 3.217 3.041 3.217 3.059 3.245 3,298,787 3.0597 6.77%
2014-07-25 0 3.250 3.200 3.250 3.240 3.290 66,000 214,400 3.2485 3.013 2.966 3.013 3.004 3.050 71,197 3.0114 -0.91%
2014-07-24 0 3.280 3.200 3.300 3.190 3.430 602,000 2,011,640 3.3416 3.041 2.966 3.059 2.957 3.180 649,402 3.0977 -4.37%
2014-07-23 0 3.430 3.320 3.430 3.300 3.450 192,000 651,640 3.3940 3.180 3.078 3.180 3.059 3.198 207,118 3.1462 1.18%
2014-07-22 0 3.390 3.390 3.400 3.360 3.480 140,000 473,600 3.3829 3.143 3.143 3.152 3.115 3.226 151,024 3.1359 -2.59%
2014-07-21 0 3.480 3.390 3.480 3.480 3.500 420,000 1,461,640 3.4801 3.226 3.143 3.226 3.226 3.245 453,071 3.2261 0.29%
2014-07-18 0 3.470 3.400 3.470 3.400 3.570 36,000 124,500 3.4583 3.217 3.152 3.217 3.152 3.309 38,835 3.2059 0.29%
2014-07-17 0 3.460 3.380 3.480 3.410 3.500 82,000 283,940 3.4627 3.207 3.133 3.226 3.161 3.245 88,457 3.2099 -0.29%
2014-07-16 0 3.470 3.430 3.470 3.390 3.590 898,000 3,135,220 3.4913 3.217 3.180 3.217 3.143 3.328 968,709 3.2365 3.89%
2014-07-15 0 3.340 3.320 3.340 3.340 3.400 134,000 447,940 3.3428 3.096 3.078 3.096 3.096 3.152 144,551 3.0988 -1.47%
2014-07-14 0 3.390 3.340 3.390 3.390 3.440 185,000 628,920 3.3996 3.143 3.096 3.143 3.143 3.189 199,567 3.1514 0.00%
2014-07-11 0 3.390 3.310 3.390 3.330 3.430 102,000 344,760 3.3800 3.143 3.068 3.143 3.087 3.180 110,031 3.1333 1.19%
2014-07-10 0 3.350 3.340 3.350 3.240 3.370 236,000 790,960 3.3515 3.105 3.096 3.105 3.004 3.124 254,583 3.1069 1.52%
2014-07-09 0 3.300 3.250 3.300 3.250 3.380 28,000 93,060 3.3236 3.059 3.013 3.059 3.013 3.133 30,205 3.0810 -0.90%
2014-07-08 0 3.330 3.200 3.330 3.300 3.450 172,000 583,620 3.3931 3.087 2.966 3.087 3.059 3.198 185,543 3.1455 0.91%
2014-07-07 0 3.300 3.100 3.300 3.250 3.300 36,000 118,200 3.2833 3.059 2.874 3.059 3.013 3.059 38,835 3.0437 0.61%
2014-07-04 0 3.280 3.210 3.280 3.220 3.410 78,000 256,200 3.2846 3.041 2.976 3.041 2.985 3.161 84,142 3.0449 -2.96%
2014-07-03 0 3.380 3.250 3.380 3.290 3.480 256,000 857,660 3.3502 3.133 3.013 3.133 3.050 3.226 276,157 3.1057 -2.03%
2014-07-02 0 3.450 3.440 3.450 3.450 3.500 158,000 546,080 3.4562 3.198 3.189 3.198 3.198 3.245 170,441 3.2039 0.29%
2014-06-30 0 3.440 3.360 3.440 3.310 3.530 22,000 75,680 3.4400 3.189 3.115 3.189 3.068 3.272 23,732 3.1889 -0.29%
2014-06-27 0 3.450 3.360 3.450 3.450 3.500 25,510 88,455 3.4675 3.198 3.115 3.198 3.198 3.245 27,519 3.2144 0.29%
2014-06-26 0 3.440 3.330 3.440 3.310 3.530 30,000 103,600 3.4533 3.189 3.087 3.189 3.068 3.272 32,362 3.2013 -0.58%
2014-06-25 0 3.460 3.370 3.460 3.430 3.520 34,000 117,600 3.4588 3.207 3.124 3.207 3.180 3.263 36,677 3.2064 1.17%
2014-06-24 0 3.420 3.280 3.420 3.300 3.530 74,000 254,020 3.4327 3.170 3.041 3.170 3.059 3.272 79,827 3.1821 -1.44%
2014-06-23 0 3.470 3.350 3.490 3.300 3.610 92,500 315,090 3.4064 3.217 3.105 3.235 3.059 3.346 99,783 3.1577 5.47%
2014-06-20 0 3.290 3.300 3.380 3.240 3.360 184,000 600,380 3.2629 3.050 3.059 3.133 3.004 3.115 198,488 3.0248 1.86%
2014-06-19 0 3.230 3.200 3.230 3.130 3.240 18,000 57,980 3.2211 2.994 2.966 2.994 2.902 3.004 19,417 2.9860 0.00%
2014-06-18 0 3.230 3.170 3.230 3.230 3.240 60,000 193,820 3.2303 2.994 2.939 2.994 2.994 3.004 64,724 2.9945 -0.31%
2014-06-17 0 3.240 3.170 3.240 3.150 3.250 996,000 3,206,120 3.2190 3.004 2.939 3.004 2.920 3.013 1,074,425 2.9840 2.86%
2014-06-16 0 3.150 3.100 3.150 3.030 3.230 52,000 165,600 3.1846 2.920 2.874 2.920 2.809 2.994 56,094 2.9522 -0.63%
2014-06-13 0 3.170 3.100 3.170 3.000 3.170 82,000 257,120 3.1356 2.939 2.874 2.939 2.781 2.939 88,457 2.9067 0.63%
2014-06-12 0 3.150 3.100 3.150 3.100 3.170 61,000 190,870 3.1290 2.920 2.874 2.920 2.874 2.939 65,803 2.9006 0.00%
2014-06-11 0 3.150 3.030 3.150 3.140 3.180 34,000 107,060 3.1488 2.920 2.809 2.920 2.911 2.948 36,677 2.9190 -0.32%
2014-06-10 0 3.160 3.100 3.160 3.110 3.170 58,000 181,960 3.1372 2.929 2.874 2.929 2.883 2.939 62,567 2.9082 0.64%
2014-06-09 0 3.140 3.040 3.140 3.130 3.170 12,500 39,170 3.1336 2.911 2.818 2.911 2.902 2.939 13,484 2.9049 0.64%
2014-06-06 0 3.120 3.010 3.120 3.110 3.170 30,000 93,680 3.1227 2.892 2.790 2.892 2.883 2.939 32,362 2.8947 -0.95%
2014-06-05 0 3.150 3.100 3.150 3.100 3.170 170,000 534,160 3.1421 2.920 2.874 2.920 2.874 2.939 183,386 2.9128 0.32%
2014-06-04 0 3.140 3.100 3.140 3.090 3.190 48,000 150,200 3.1292 2.911 2.874 2.911 2.864 2.957 51,780 2.9008 -1.57%
2014-06-03 0 3.190 3.120 3.200 3.060 3.380 552,000 1,752,240 3.1743 2.957 2.892 2.966 2.837 3.133 595,465 2.9426 -0.62%
2014-05-30 0 3.210 3.100 3.250 3.100 3.520 242,689 791,671 3.2621 2.976 2.874 3.013 2.874 3.263 261,798 3.0240 -5.03%
2014-05-29 0 3.380 3.220 3.380 3.350 3.420 22,000 74,360 3.3800 3.133 2.985 3.133 3.105 3.170 23,732 3.1333 0.60%
2014-05-28 0 3.360 3.300 3.360 3.320 3.440 56,000 187,320 3.3450 3.115 3.059 3.115 3.078 3.189 60,409 3.1008 -2.61%
2014-05-27 0 3.450 3.350 3.450 3.320 3.460 16,000 54,860 3.4288 3.198 3.105 3.198 3.078 3.207 17,260 3.1785 0.00%
2014-05-26 0 3.450 3.360 3.450 3.440 3.540 52,000 179,660 3.4550 3.198 3.115 3.198 3.189 3.282 56,094 3.2028 0.00%
2014-05-23 0 3.450 3.390 3.450 3.390 3.500 46,000 158,280 3.4409 3.198 3.143 3.198 3.143 3.245 49,622 3.1897 -0.55%
2014-05-22 0 3.500 3.430 3.500 3.450 3.770 118,000 414,560 3.5132 3.216 3.151 3.216 3.170 3.464 128,429 3.2279 -1.96%
2014-05-21 0 3.570 3.500 3.570 3.550 3.590 96,000 342,740 3.5702 3.280 3.216 3.280 3.262 3.298 104,484 3.2803 0.56%
2014-05-20 0 3.550 3.500 3.550 3.480 3.620 64,000 226,540 3.5397 3.262 3.216 3.262 3.197 3.326 69,656 3.2523 -1.11%
2014-05-19 0 3.590 3.470 3.590 3.430 3.600 40,000 141,080 3.5270 3.298 3.188 3.298 3.151 3.308 43,535 3.2406 0.00%
2014-05-16 0 3.590 3.510 3.590 3.520 3.700 16,000 57,960 3.6225 3.298 3.225 3.298 3.234 3.400 17,414 3.3283 -0.55%
2014-05-15 0 3.610 3.520 3.610 3.490 3.660 12,000 43,240 3.6033 3.317 3.234 3.317 3.207 3.363 13,061 3.3107 0.56%
2014-05-14 0 3.590 3.540 3.590 3.500 3.690 30,000 108,400 3.6133 3.298 3.253 3.298 3.216 3.390 32,651 3.3199 0.28%
2014-05-13 0 3.580 3.490 3.580 3.480 3.620 38,000 135,060 3.5542 3.289 3.207 3.289 3.197 3.326 41,358 3.2656 1.42%
2014-05-12 0 3.530 3.400 3.530 3.440 3.630 24,000 84,760 3.5317 3.243 3.124 3.243 3.161 3.335 26,121 3.2449 -1.67%
2014-05-09 0 3.590 3.380 3.590 3.210 3.740 156,000 538,960 3.4549 3.298 3.106 3.298 2.949 3.436 169,787 3.1743 1.13%
2014-05-08 0 3.550 3.500 3.550 3.460 3.740 54,000 191,420 3.5448 3.262 3.216 3.262 3.179 3.436 58,773 3.2570 -3.53%
2014-05-07 0 3.680 3.560 3.680 3.650 3.740 20,000 73,400 3.6700 3.381 3.271 3.381 3.354 3.436 21,768 3.3720 -0.81%
2014-05-05 0 3.710 3.580 3.710 3.630 3.800 38,000 139,460 3.6700 3.409 3.289 3.409 3.335 3.491 41,358 3.3720 1.09%
2014-05-02 0 3.670 3.520 3.670 3.670 3.780 12,000 44,260 3.6883 3.372 3.234 3.372 3.372 3.473 13,061 3.3888 1.66%
2014-04-30 0 3.610 3.500 3.610 3.600 3.620 24,000 86,500 3.6042 3.317 3.216 3.317 3.308 3.326 26,121 3.3115 -1.63%
2014-04-29 0 3.670 3.550 3.670 3.420 3.730 30,000 107,920 3.5973 3.372 3.262 3.372 3.142 3.427 32,651 3.3052 1.94%
2014-04-28 0 3.600 3.460 3.600 3.410 3.740 104,000 369,040 3.5485 3.308 3.179 3.308 3.133 3.436 113,192 3.2603 -1.91%
2014-04-25 0 3.670 3.590 3.670 3.550 3.740 37,000 134,920 3.6465 3.372 3.298 3.372 3.262 3.436 40,270 3.3504 -0.27%
2014-04-24 0 3.680 3.560 3.680 3.640 3.700 14,000 51,440 3.6743 3.381 3.271 3.381 3.344 3.400 15,237 3.3759 0.27%
2014-04-23 0 3.670 3.510 3.670 3.500 3.690 656,500 2,347,765 3.5762 3.372 3.225 3.372 3.216 3.390 714,522 3.2858 -0.54%
2014-04-22 0 3.690 3.690 3.710 3.500 3.700 440,000 1,584,880 3.6020 3.390 3.390 3.409 3.216 3.400 478,887 3.3095 0.00%
2014-04-17 0 3.690 3.600 3.730 3.600 3.750 34,000 125,500 3.6912 3.390 3.308 3.427 3.308 3.445 37,005 3.3914 -1.07%
2014-04-16 0 3.730 3.530 3.730 3.720 3.740 16,000 59,640 3.7275 3.427 3.243 3.427 3.418 3.436 17,414 3.4248 -0.27%
2014-04-15 0 3.740 3.600 3.750 3.530 3.870 96,000 348,900 3.6344 3.436 3.308 3.445 3.243 3.556 104,484 3.3393 -0.27%
2014-04-14 0 3.750 3.700 3.750 3.660 3.750 48,000 178,320 3.7150 3.445 3.400 3.445 3.363 3.445 52,242 3.4133 0.27%
2014-04-11 0 3.740 3.670 3.750 3.660 3.750 46,000 171,380 3.7257 3.436 3.372 3.445 3.363 3.445 50,065 3.4231 0.54%
2014-04-10 0 3.720 3.670 3.720 3.660 3.750 46,000 170,600 3.7087 3.418 3.372 3.418 3.363 3.445 50,065 3.4075 -0.27%
2014-04-09 0 3.730 3.660 3.730 3.660 3.740 66,500 245,835 3.6968 3.427 3.363 3.427 3.363 3.436 72,377 3.3966 0.81%
2014-04-08 0 3.700 3.700 3.720 3.610 3.900 94,000 347,920 3.7013 3.400 3.400 3.418 3.317 3.583 102,308 3.4007 -0.80%
2014-04-07 0 3.730 3.570 3.730 3.730 3.790 12,000 45,240 3.7700 3.427 3.280 3.427 3.427 3.482 13,061 3.4639 -0.27%
2014-04-04 0 3.740 3.640 3.740 3.740 3.800 10,000 37,560 3.7560 3.436 3.344 3.436 3.436 3.491 10,884 3.4510 0.00%
2014-04-03 0 3.740 3.690 3.750 3.640 3.880 138,000 512,400 3.7130 3.436 3.390 3.445 3.344 3.565 150,196 3.4115 -0.80%
2014-04-02 0 3.770 3.750 3.770 3.730 3.900 180,000 685,680 3.8093 3.464 3.445 3.464 3.427 3.583 195,908 3.5000 -2.08%
2014-04-01 0 3.850 3.840 3.900 3.850 3.970 167,500 650,120 3.8813 3.537 3.528 3.583 3.537 3.648 182,304 3.5661 0.26%
2014-03-31 0 3.840 3.850 3.900 3.760 3.990 244,000 957,120 3.9226 3.528 3.537 3.583 3.455 3.666 265,565 3.6041 -1.03%
2014-03-28 0 3.880 3.790 3.890 3.630 3.990 302,000 1,161,890 3.8473 3.565 3.482 3.574 3.335 3.666 328,691 3.5349 1.31%
2014-03-27 0 3.830 3.670 3.830 3.580 3.890 421,450 1,584,460 3.7595 3.519 3.372 3.519 3.289 3.574 458,698 3.4543 5.22%
2014-03-26 0 3.640 3.550 3.640 3.600 3.700 382,000 1,391,620 3.6430 3.344 3.262 3.344 3.308 3.400 415,761 3.3472 1.11%
2014-03-25 0 3.600 3.590 3.600 3.430 3.850 682,000 2,438,860 3.5760 3.308 3.298 3.308 3.151 3.537 742,275 3.2857 -4.76%
2014-03-24 0 3.780 3.780 3.830 3.620 4.380 1,790,000 6,858,780 3.8317 3.473 3.473 3.519 3.326 4.024 1,948,200 3.5206 -13.90%
2014-03-21 0 4.390 4.310 4.400 4.150 4.400 578,000 2,477,280 4.2860 4.034 3.960 4.043 3.813 4.043 629,084 3.9379 3.05%
2014-03-20 0 4.260 4.230 4.260 4.240 4.320 36,000 153,480 4.2633 3.914 3.887 3.914 3.896 3.969 39,182 3.9171 0.24%
2014-03-19 0 4.250 4.210 4.270 4.170 4.330 102,000 429,860 4.2143 3.905 3.868 3.923 3.831 3.978 111,015 3.8721 -0.70%
2014-03-18 0 4.280 4.250 4.280 4.260 4.350 53,000 226,860 4.2804 3.932 3.905 3.932 3.914 3.997 57,684 3.9328 -0.23%
2014-03-17 0 4.290 4.280 4.290 4.240 4.440 218,000 931,200 4.2716 3.942 3.932 3.942 3.896 4.079 237,267 3.9247 -1.15%
2014-03-14 0 4.340 4.300 4.340 4.230 4.400 216,000 927,520 4.2941 3.988 3.951 3.988 3.887 4.043 235,090 3.9454 -0.23%
2014-03-13 0 4.350 4.290 4.350 4.280 4.500 88,000 381,160 4.3314 3.997 3.942 3.997 3.932 4.135 95,777 3.9796 -0.68%
2014-03-12 0 4.380 4.330 4.390 4.330 4.500 141,000 615,090 4.3623 4.024 3.978 4.034 3.978 4.135 153,462 4.0081 -1.57%
2014-03-11 0 4.450 4.420 4.450 4.380 4.510 36,000 159,440 4.4289 4.089 4.061 4.089 4.024 4.144 39,182 4.0692 -1.77%
2014-03-10 0 4.530 4.480 4.530 4.500 4.580 166,030 749,426 4.5138 4.162 4.116 4.162 4.135 4.208 180,704 4.1473 1.57%
2014-03-07 0 4.460 4.400 4.460 4.460 4.680 110,000 498,300 4.5300 4.098 4.043 4.098 4.098 4.300 119,722 4.1621 0.00%
2014-03-06 0 4.460 4.390 4.460 4.410 4.510 130,000 579,840 4.4603 4.098 4.034 4.098 4.052 4.144 141,489 4.0981 1.36%
2014-03-05 0 4.400 4.350 4.400 4.320 4.460 519,500 2,275,405 4.3800 4.043 3.997 4.043 3.969 4.098 565,413 4.0243 2.56%
2014-03-04 0 4.290 4.290 4.300 4.160 4.500 1,397,500 5,925,785 4.2403 3.942 3.942 3.951 3.822 4.135 1,521,011 3.8960 1.42%
2014-03-03 0 4.230 4.220 4.230 4.190 4.270 470,000 1,987,544 4.2288 3.887 3.877 3.887 3.850 3.923 511,539 3.8854 -0.94%
2014-02-28 0 4.270 4.260 4.270 4.240 4.270 136,500 581,620 4.2610 3.923 3.914 3.923 3.896 3.923 148,564 3.9149 0.00%
2014-02-27 0 4.270 4.250 4.270 4.260 4.300 186,000 794,160 4.2697 3.923 3.905 3.923 3.914 3.951 202,439 3.9230 0.23%
2014-02-26 0 4.260 4.250 4.260 4.250 4.290 144,000 614,340 4.2663 3.914 3.905 3.914 3.905 3.942 156,727 3.9198 -0.47%
2014-02-25 0 4.280 4.270 4.280 4.260 4.290 164,000 701,120 4.2751 3.932 3.923 3.932 3.914 3.942 178,494 3.9280 0.00%
2014-02-24 0 4.280 4.260 4.280 4.260 4.290 85,500 365,070 4.2698 3.932 3.914 3.932 3.914 3.942 93,056 3.9231 0.00%
2014-02-21 0 4.280 4.270 4.280 4.270 4.290 251,000 1,072,150 4.2715 3.932 3.923 3.932 3.923 3.942 273,183 3.9247 0.00%
2014-02-20 0 4.280 4.270 4.280 4.270 4.290 160,000 683,680 4.2730 3.932 3.923 3.932 3.923 3.942 174,141 3.9260 -0.23%
2014-02-19 0 4.290 4.270 4.290 4.270 4.290 130,000 556,100 4.2777 3.942 3.923 3.942 3.923 3.942 141,489 3.9303 0.00%
2014-02-18 0 4.290 4.280 4.290 4.280 4.290 143,000 612,370 4.2823 3.942 3.932 3.942 3.932 3.942 155,638 3.9346 0.00%
2014-02-17 0 4.290 4.280 4.290 4.280 4.310 168,000 721,300 4.2935 3.942 3.932 3.942 3.932 3.960 182,848 3.9448 -0.46%
2014-02-14 0 4.310 4.300 4.310 4.300 4.310 34,500 148,545 4.3057 3.960 3.951 3.960 3.951 3.960 37,549 3.9560 0.00%
2014-02-13 0 4.310 4.300 4.310 4.300 4.330 350,000 1,509,460 4.3127 3.960 3.951 3.960 3.951 3.978 380,933 3.9625 -0.69%
2014-02-12 0 4.340 4.300 4.340 4.300 4.340 1,168,000 5,038,675 4.3139 3.988 3.951 3.988 3.951 3.988 1,271,228 3.9636 0.00%
2014-02-11 0 4.340 4.310 4.340 4.310 4.340 490,500 2,121,590 4.3254 3.988 3.960 3.988 3.960 3.988 533,850 3.9741 0.00%
2014-02-10 0 4.340 4.330 4.340 4.340 4.350 704,000 3,056,260 4.3413 3.988 3.978 3.988 3.988 3.997 766,220 3.9888 -0.23%
2014-02-07 0 4.350 4.340 4.350 4.340 4.370 602,000 2,613,920 4.3421 3.997 3.988 3.997 3.988 4.015 655,205 3.9895 -0.23%
2014-02-06 0 4.360 4.340 4.360 4.330 4.370 2,693,500 11,696,363 4.3424 4.006 3.988 4.006 3.978 4.015 2,931,552 3.9898 0.23%
2014-02-05 0 4.350 4.340 4.350 4.340 4.370 368,500 1,599,765 4.3413 3.997 3.988 3.997 3.988 4.015 401,068 3.9888 0.00%
2014-02-04 0 4.350 4.340 4.350 4.340 4.500 726,000 3,157,120 4.3487 3.997 3.988 3.997 3.988 4.135 790,164 3.9955 -0.68%
2014-01-30 0 4.380 4.370 4.380 4.370 4.500 492,000 2,158,420 4.3870 4.024 4.015 4.024 4.015 4.135 535,483 4.0308 0.46%
2014-01-29 0 4.360 4.350 4.360 4.340 4.400 760,000 3,310,100 4.3554 4.006 3.997 4.006 3.988 4.043 827,169 4.0017 0.00%
2014-01-28 0 4.360 4.340 4.360 4.340 4.360 194,000 843,360 4.3472 4.006 3.988 4.006 3.988 4.006 211,146 3.9942 0.00%
2014-01-27 0 4.360 4.340 4.360 4.340 4.400 754,000 3,274,300 4.3426 4.006 3.988 4.006 3.988 4.043 820,639 3.9899 0.23%
2014-01-24 0 4.350 4.340 4.360 4.340 4.400 1,108,000 4,822,520 4.3525 3.997 3.988 4.006 3.988 4.043 1,205,925 3.9990 -0.23%
2014-01-23 0 4.360 4.350 4.360 4.350 4.360 574,000 2,497,520 4.3511 4.006 3.997 4.006 3.997 4.006 624,730 3.9978 0.00%
2014-01-22 0 4.360 4.350 4.360 4.350 4.400 709,000 3,087,090 4.3541 4.006 3.997 4.006 3.997 4.043 771,661 4.0006 0.00%
2014-01-21 0 4.360 4.350 4.360 4.340 4.390 657,000 2,860,980 4.3546 4.006 3.997 4.006 3.988 4.034 715,066 4.0010 -0.23%
2014-01-20 0 4.370 4.360 4.370 4.360 4.490 2,392,000 10,463,220 4.3743 4.015 4.006 4.015 4.006 4.125 2,603,405 4.0191 -0.23%
2014-01-17 0 4.380 4.370 4.380 4.360 4.460 2,712,000 11,883,520 4.3818 4.024 4.015 4.024 4.006 4.098 2,951,687 4.0260 0.00%
2014-01-16 0 4.380 4.370 4.380 4.340 4.380 4,288,000 18,632,380 4.3452 4.024 4.015 4.024 3.988 4.024 4,666,974 3.9924 1.15%
2014-01-15 0 4.330 4.320 4.330 4.310 4.390 1,143,000 4,953,050 4.3334 3.978 3.969 3.978 3.960 4.034 1,244,018 3.9815 -0.23%
2014-01-14 0 4.340 4.320 4.350 4.320 4.540 3,380,000 14,736,920 4.3600 3.988 3.969 3.997 3.969 4.171 3,678,725 4.0060 1.17%
2014-01-13 1 - - - - - 0 0 - 3.942 - - - - 0 - 0.00%
2014-01-10 1 - - - - - 0 0 - 3.942 - - - - 0 - 0.00%
2014-01-09 1 - - - - - 0 0 - 3.942 - - - - 0 - 0.00%
2014-01-08 1 - - - - - 0 0 - 3.942 - - - - 0 - 0.00%
2014-01-07 1 - - - - - 0 0 - 3.942 - - - - 0 - 0.00%
2014-01-06 1 - - - - - 0 0 - 3.942 - - - - 0 - 0.00%
2014-01-03 1 - - - - - 0 0 - 3.942 - - - - 0 - 0.00%
2014-01-02 0 4.290 4.280 4.290 4.280 4.290 146,000 625,860 4.2867 3.942 3.932 3.942 3.932 3.942 158,903 3.9386 0.23%
2013-12-31 0 4.280 4.270 4.280 4.270 4.290 152,000 650,480 4.2795 3.932 3.923 3.932 3.923 3.942 165,434 3.9320 0.23%
2013-12-30 0 4.270 4.260 4.270 4.260 4.300 201,000 858,080 4.2691 3.923 3.914 3.923 3.914 3.951 218,764 3.9224 0.23%
2013-12-27 0 4.260 4.250 4.260 4.250 4.320 174,000 741,800 4.2632 3.914 3.905 3.914 3.905 3.969 189,378 3.9170 -0.47%
2013-12-24 0 4.280 4.270 4.280 4.270 4.290 59,500 254,625 4.2794 3.932 3.923 3.932 3.923 3.942 64,759 3.9319 -0.47%
2013-12-23 0 4.300 4.280 4.300 4.250 4.320 225,000 965,520 4.2912 3.951 3.932 3.951 3.905 3.969 244,886 3.9427 1.18%
2013-12-20 0 4.250 4.240 4.250 4.240 4.260 224,000 951,820 4.2492 3.905 3.896 3.905 3.896 3.914 243,797 3.9041 -0.23%
2013-12-19 0 4.260 4.250 4.260 4.250 4.260 60,000 255,400 4.2567 3.914 3.905 3.914 3.905 3.914 65,303 3.9110 0.00%
2013-12-18 0 4.260 4.260 4.270 4.220 4.290 452,000 1,921,580 4.2513 3.914 3.914 3.923 3.877 3.942 491,948 3.9061 -0.47%
2013-12-17 0 4.280 4.270 4.320 4.200 4.310 372,000 1,576,880 4.2389 3.932 3.923 3.969 3.859 3.960 404,877 3.8947 0.94%
2013-12-16 0 4.240 4.240 4.260 4.200 4.340 272,000 1,155,000 4.2463 3.896 3.896 3.914 3.859 3.988 296,039 3.9015 0.00%
2013-12-13 0 4.240 4.230 4.240 4.200 4.260 274,000 1,158,380 4.2277 3.896 3.887 3.896 3.859 3.914 298,216 3.8844 -0.47%
2013-12-12 0 4.260 4.250 4.260 4.200 4.280 280,000 1,188,520 4.2447 3.914 3.905 3.914 3.859 3.932 304,746 3.9000 -0.47%
2013-12-11 0 4.280 4.270 4.280 4.270 4.300 109,000 466,670 4.2814 3.932 3.923 3.932 3.923 3.951 118,633 3.9337 -0.47%
2013-12-10 0 4.300 4.290 4.300 4.260 4.300 143,000 612,640 4.2842 3.951 3.942 3.951 3.914 3.951 155,638 3.9363 0.00%
2013-12-09 0 4.300 4.280 4.300 4.280 4.310 56,000 240,560 4.2957 3.951 3.932 3.951 3.932 3.960 60,949 3.9469 -0.46%
2013-12-06 0 4.320 4.310 4.320 4.190 4.320 341,025 1,448,678 4.2480 3.969 3.960 3.969 3.850 3.969 371,165 3.9031 0.00%
2013-12-05 0 4.320 4.310 4.320 4.320 4.490 139,000 602,050 4.3313 3.969 3.960 3.969 3.969 4.125 151,285 3.9796 -0.46%
2013-12-04 0 4.340 4.330 4.360 4.300 4.360 149,000 643,440 4.3184 3.988 3.978 4.006 3.951 4.006 162,169 3.9677 0.00%
2013-12-03 0 4.340 4.310 4.360 4.300 4.360 123,000 531,130 4.3181 3.988 3.960 4.006 3.951 4.006 133,871 3.9675 -0.46%
2013-12-02 0 4.360 4.350 4.360 4.310 4.500 84,000 364,920 4.3443 4.006 3.997 4.006 3.960 4.135 91,424 3.9915 0.00%
2013-11-29 0 4.360 4.320 4.370 4.300 4.380 156,000 676,240 4.3349 4.006 3.969 4.015 3.951 4.024 169,787 3.9829 -0.46%
2013-11-28 0 4.380 4.330 4.380 4.300 4.390 160,000 697,320 4.3583 4.024 3.978 4.024 3.951 4.034 174,141 4.0043 -0.23%
2013-11-27 0 4.390 4.270 4.420 4.230 4.440 354,000 1,531,620 4.3266 4.034 3.923 4.061 3.887 4.079 385,287 3.9753 -1.13%
2013-11-26 0 4.440 4.420 4.440 4.420 4.490 326,000 1,449,980 4.4478 4.079 4.061 4.079 4.061 4.125 354,812 4.0866 -1.11%
2013-11-25 0 4.490 4.480 4.490 4.480 4.530 137,000 616,050 4.4967 4.125 4.116 4.125 4.116 4.162 149,108 4.1316 -0.88%
2013-11-22 0 4.530 4.510 4.530 4.520 4.530 50,000 226,460 4.5292 4.162 4.144 4.162 4.153 4.162 54,419 4.1614 0.00%
2013-11-21 0 4.530 4.520 4.540 4.400 4.650 160,000 721,240 4.5078 4.162 4.153 4.171 4.043 4.272 174,141 4.1417 -3.21%
2013-11-20 0 4.680 4.680 4.700 4.410 5.260 351,000 1,618,870 4.6122 4.300 4.300 4.318 4.052 4.833 382,021 4.2376 5.41%
2013-11-19 0 4.440 4.330 4.440 4.390 4.440 74,000 328,140 4.4343 4.079 3.978 4.079 4.034 4.079 80,540 4.0742 0.00%
2013-11-18 0 4.440 4.350 4.440 4.350 4.450 598,000 2,652,500 4.4356 4.079 3.997 4.079 3.997 4.089 650,851 4.0754 -1.11%
2013-11-15 0 4.490 4.480 4.490 4.290 4.600 352,000 1,545,800 4.3915 4.125 4.116 4.125 3.942 4.226 383,110 4.0349 4.66%
2013-11-14 0 4.290 4.270 4.320 4.270 4.290 94,000 402,080 4.2774 3.942 3.923 3.969 3.923 3.942 102,308 3.9301 0.23%
2013-11-13 0 4.280 4.270 4.320 4.250 4.300 204,000 873,180 4.2803 3.932 3.923 3.969 3.905 3.951 222,030 3.9327 -0.23%
2013-11-12 0 4.290 4.280 4.290 4.290 4.320 294,000 1,262,640 4.2947 3.942 3.932 3.942 3.942 3.969 319,984 3.9460 0.00%
2013-11-11 0 4.290 4.280 4.290 4.280 4.310 278,000 1,194,260 4.2959 3.942 3.932 3.942 3.932 3.960 302,570 3.9471 -0.46%
2013-11-08 0 4.310 4.300 4.360 4.290 4.350 370,000 1,590,940 4.2998 3.960 3.951 4.006 3.942 3.997 402,701 3.9507 0.00%
2013-11-07 0 4.310 4.280 4.320 4.250 4.360 783,500 3,356,095 4.2835 3.960 3.932 3.969 3.905 4.006 852,746 3.9356 0.94%
2013-11-06 0 4.270 4.260 4.270 4.260 4.360 736,000 3,157,900 4.2906 3.923 3.914 3.923 3.914 4.006 801,048 3.9422 -0.23%
2013-11-05 0 4.280 4.280 4.300 4.250 4.360 237,000 1,011,850 4.2694 3.932 3.932 3.951 3.905 4.006 257,946 3.9227 0.00%
2013-11-04 0 4.280 4.270 4.280 4.220 4.280 171,000 724,640 4.2377 3.932 3.923 3.932 3.877 3.932 186,113 3.8935 0.94%
2013-11-01 0 4.240 4.230 4.240 4.200 4.240 168,000 709,040 4.2205 3.896 3.887 3.896 3.859 3.896 182,848 3.8778 0.47%
2013-10-31 0 4.220 4.210 4.220 4.200 4.230 82,000 345,865 4.2179 3.877 3.868 3.877 3.859 3.887 89,247 3.8754 -0.94%
2013-10-30 0 4.260 4.260 4.270 4.250 4.340 178,000 757,600 4.2562 3.914 3.914 3.923 3.905 3.988 193,732 3.9106 -0.93%
2013-10-29 0 4.300 4.290 4.300 4.300 4.360 20,500 88,660 4.3249 3.951 3.942 3.951 3.951 4.006 22,312 3.9737 -1.38%
2013-10-28 0 4.360 4.350 4.360 4.340 4.360 224,000 975,870 4.3566 4.006 3.997 4.006 3.988 4.006 243,797 4.0028 0.00%
2013-10-25 0 4.360 4.350 4.360 4.270 4.410 146,000 632,440 4.3318 4.006 3.997 4.006 3.923 4.052 158,903 3.9800 -0.91%
2013-10-24 0 4.400 4.390 4.400 4.330 4.400 31,000 136,070 4.3894 4.043 4.034 4.043 3.978 4.043 33,740 4.0329 0.23%
2013-10-23 0 4.390 4.340 4.390 4.300 4.400 192,000 829,080 4.3181 4.034 3.988 4.034 3.951 4.043 208,969 3.9675 -2.23%
2013-10-22 0 4.490 4.410 4.490 4.180 4.490 523,500 2,244,305 4.2871 4.125 4.052 4.125 3.841 4.125 569,767 3.9390 4.91%
2013-10-21 0 4.280 4.270 4.280 4.270 4.440 186,000 796,270 4.2810 3.932 3.923 3.932 3.923 4.079 202,439 3.9334 0.71%
2013-10-18 0 4.250 4.240 4.250 4.240 4.270 51,000 216,750 4.2500 3.905 3.896 3.905 3.896 3.923 55,507 3.9049 -0.23%
2013-10-17 0 4.260 4.250 4.260 4.260 4.270 927,000 3,949,180 4.2602 3.914 3.905 3.914 3.914 3.923 1,008,928 3.9142 0.00%
2013-10-16 0 4.260 4.250 4.260 4.240 4.350 179,000 761,680 4.2552 3.914 3.905 3.914 3.896 3.997 194,820 3.9097 0.24%
2013-10-15 0 4.250 4.240 4.250 4.230 4.260 81,000 344,320 4.2509 3.905 3.896 3.905 3.887 3.914 88,159 3.9057 -0.23%
2013-10-11 0 4.260 4.250 4.260 4.230 4.350 107,500 458,050 4.2609 3.914 3.905 3.914 3.887 3.997 117,001 3.9149 0.71%
2013-10-10 0 4.230 4.220 4.230 4.230 4.350 51,000 216,150 4.2382 3.887 3.877 3.887 3.887 3.997 55,507 3.8941 -0.24%
2013-10-09 0 4.240 4.230 4.240 4.180 4.240 250,000 1,048,490 4.1940 3.896 3.887 3.896 3.841 3.896 272,095 3.8534 -0.70%
2013-10-08 0 4.270 4.200 4.300 4.160 4.430 81,000 342,920 4.2336 3.923 3.859 3.951 3.822 4.070 88,159 3.8898 3.64%
2013-10-07 0 4.120 4.110 4.120 4.110 4.130 34,500 141,955 4.1146 3.785 3.776 3.785 3.776 3.795 37,549 3.7805 -0.24%
2013-10-04 0 4.130 4.130 4.140 4.100 4.300 271,000 1,120,940 4.1363 3.795 3.795 3.804 3.767 3.951 294,951 3.8004 0.73%
2013-10-03 0 4.100 4.090 4.100 4.080 4.170 271,000 1,119,890 4.1324 3.767 3.758 3.767 3.749 3.831 294,951 3.7969 -1.44%
2013-10-02 0 4.160 4.160 4.170 4.150 4.180 54,000 225,220 4.1707 3.822 3.822 3.831 3.813 3.841 58,773 3.8321 -0.48%
2013-09-30 0 4.180 4.170 4.180 4.170 4.180 124,000 518,060 4.1779 3.841 3.831 3.841 3.831 3.841 134,959 3.8386 0.00%
2013-09-27 0 4.180 4.170 4.180 4.170 4.180 46,000 192,220 4.1787 3.841 3.831 3.841 3.831 3.841 50,065 3.8394 0.00%
2013-09-26 0 4.180 4.170 4.180 4.140 4.180 91,000 379,390 4.1691 3.841 3.831 3.841 3.804 3.841 99,043 3.8306 0.72%
2013-09-25 0 4.150 4.150 4.180 4.110 4.180 105,000 437,725 4.1688 3.813 3.813 3.841 3.776 3.841 114,280 3.8303 0.48%
2013-09-24 0 4.130 4.130 4.180 4.060 4.180 433,500 1,769,220 4.0812 3.795 3.795 3.841 3.730 3.841 471,813 3.7498 1.23%
2013-09-23 0 4.080 4.090 4.180 4.070 4.180 23,000 94,360 4.1026 3.749 3.758 3.841 3.740 3.841 25,033 3.7695 -0.49%
2013-09-19 0 4.100 4.040 4.100 4.020 4.180 333,000 1,364,760 4.0984 3.767 3.712 3.767 3.694 3.841 362,431 3.7656 0.00%
2013-09-18 0 4.100 4.090 4.100 4.040 4.180 191,000 788,100 4.1262 3.767 3.758 3.767 3.712 3.841 207,881 3.7911 -0.73%
2013-09-17 0 4.130 4.130 4.150 4.100 4.240 395,000 1,643,195 4.1600 3.795 3.795 3.813 3.767 3.896 429,910 3.8222 -2.36%
2013-09-16 0 4.230 4.230 4.250 4.160 4.230 108,000 454,610 4.2094 3.887 3.887 3.905 3.822 3.887 117,545 3.8675 0.00%
2013-09-13 0 4.230 4.190 4.230 4.190 4.250 80,000 337,600 4.2200 3.887 3.850 3.887 3.850 3.905 87,070 3.8773 0.00%
2013-09-12 0 4.230 4.230 4.250 4.220 4.250 59,000 250,500 4.2458 3.887 3.887 3.905 3.877 3.905 64,214 3.9010 -0.47%
2013-09-11 0 4.250 4.240 4.290 4.230 4.450 339,000 1,450,225 4.2779 3.905 3.896 3.942 3.887 4.089 368,961 3.9306 -2.30%
2013-09-10 0 4.350 4.290 4.360 4.290 4.360 78,000 337,360 4.3251 3.997 3.942 4.006 3.942 4.006 84,894 3.9739 -0.23%
2013-09-09 0 4.360 4.360 4.410 4.360 4.390 46,000 201,670 4.3841 4.006 4.006 4.052 4.006 4.034 50,065 4.0281 -0.68%
2013-09-06 0 4.390 4.380 4.460 4.350 4.490 178,000 781,820 4.3922 4.034 4.024 4.098 3.997 4.125 193,732 4.0356 -1.79%
2013-09-05 0 4.470 4.440 4.500 4.440 4.620 81,000 363,260 4.4847 4.107 4.079 4.135 4.079 4.245 88,159 4.1205 -3.46%
2013-09-04 0 4.630 4.560 4.690 4.530 4.990 84,000 387,630 4.6146 4.254 4.190 4.309 4.162 4.585 91,424 4.2399 -0.22%
2013-09-03 0 4.640 4.590 4.690 4.440 4.790 38,000 175,840 4.6274 4.263 4.217 4.309 4.079 4.401 41,358 4.2516 4.50%
2013-09-02 0 4.440 4.430 4.680 4.430 4.500 172,000 772,120 4.4891 4.079 4.070 4.300 4.070 4.135 187,201 4.1245 -0.22%
2013-08-30 0 4.450 4.420 4.500 4.430 4.500 124,000 556,250 4.4859 4.089 4.061 4.135 4.070 4.135 134,959 4.1216 -0.67%
2013-08-29 0 4.480 4.480 4.500 4.480 4.500 84,000 377,770 4.4973 4.116 4.116 4.135 4.116 4.135 91,424 4.1321 -0.44%
2013-08-28 0 4.500 4.490 4.500 4.490 4.500 45,000 202,360 4.4969 4.135 4.125 4.135 4.125 4.135 48,977 4.1317 0.00%
2013-08-27 0 4.500 4.490 4.500 4.500 4.500 28,000 126,000 4.5000 4.135 4.125 4.135 4.135 4.135 30,475 4.1346 0.00%
2013-08-26 0 4.500 4.480 4.500 4.460 4.500 47,000 210,810 4.4853 4.135 4.116 4.135 4.098 4.135 51,154 4.1211 0.00%
2013-08-23 0 4.500 4.480 4.500 4.480 4.500 46,000 206,625 4.4918 4.135 4.116 4.135 4.116 4.135 50,065 4.1271 0.00%
2013-08-22 0 4.500 4.440 4.500 4.440 4.500 112,000 502,895 4.4901 4.135 4.079 4.135 4.079 4.135 121,899 4.1255 0.00%
2013-08-21 0 4.500 4.440 4.500 4.440 4.510 132,000 591,185 4.4787 4.135 4.079 4.135 4.079 4.144 143,666 4.1150 0.00%
2013-08-20 0 4.500 4.490 4.500 4.480 4.500 72,000 323,790 4.4971 4.135 4.125 4.135 4.116 4.135 78,363 4.1319 0.00%
2013-08-19 0 4.500 4.470 4.510 4.470 4.550 287,000 1,290,230 4.4956 4.135 4.107 4.144 4.107 4.181 312,365 4.1305 0.22%
2013-08-16 0 4.490 4.470 4.580 4.470 4.600 201,000 912,650 4.5405 4.125 4.107 4.208 4.107 4.226 218,764 4.1718 -3.44%
2013-08-15 0 4.650 4.570 4.650 4.570 4.800 122,000 562,260 4.6087 4.272 4.199 4.272 4.199 4.410 132,782 4.2344 -2.52%
2013-08-13 0 4.770 4.590 4.770 4.470 4.970 255,000 1,165,028 4.5687 4.383 4.217 4.383 4.107 4.566 277,537 4.1977 4.15%
2013-08-12 0 4.580 4.570 4.580 4.560 5.000 56,500 260,800 4.6159 4.208 4.199 4.208 4.190 4.594 61,493 4.2411 1.33%
2013-08-09 0 4.590 4.560 4.600 4.560 4.650 57,000 261,320 4.5846 4.153 4.126 4.162 4.126 4.207 62,998 4.1480 0.44%
2013-08-08 0 4.570 4.560 4.570 4.550 4.710 284,500 1,297,675 4.5612 4.135 4.126 4.135 4.117 4.262 314,440 4.1269 -0.44%
2013-08-07 0 4.590 4.580 4.600 4.590 4.650 39,000 179,990 4.6151 4.153 4.144 4.162 4.153 4.207 43,104 4.1757 -1.08%
2013-08-06 0 4.640 4.620 4.640 4.630 4.800 45,000 209,980 4.6662 4.198 4.180 4.198 4.189 4.343 49,736 4.2219 -2.11%
2013-08-05 0 4.740 4.670 4.740 4.660 4.750 132,000 617,610 4.6789 4.289 4.225 4.289 4.216 4.298 145,891 4.2334 1.28%
2013-08-02 0 4.680 4.660 4.670 4.670 4.700 43,000 201,620 4.6888 4.234 4.216 4.225 4.225 4.252 47,525 4.2424 -0.85%
2013-08-01 0 4.720 4.710 4.720 4.690 4.890 77,000 363,065 4.7151 4.271 4.262 4.271 4.243 4.424 85,103 4.2662 0.21%
2013-07-31 0 4.710 4.660 4.710 4.650 4.770 244,000 1,143,460 4.6863 4.262 4.216 4.262 4.207 4.316 269,677 4.2401 0.21%
2013-07-30 0 4.700 4.690 4.700 4.680 4.890 185,000 879,290 4.7529 4.252 4.243 4.252 4.234 4.424 204,469 4.3004 -2.29%
2013-07-29 0 4.810 4.800 4.810 4.630 4.980 429,500 2,024,150 4.7128 4.352 4.343 4.352 4.189 4.506 474,699 4.2641 0.00%
2013-07-26 0 4.810 4.800 4.810 4.790 5.000 68,000 326,940 4.8079 4.352 4.343 4.352 4.334 4.524 75,156 4.3502 -0.21%
2013-07-25 0 4.820 4.810 4.820 4.810 4.990 39,005 188,523 4.8333 4.361 4.352 4.361 4.352 4.515 43,110 4.3731 -0.41%
2013-07-24 0 4.840 4.810 4.850 4.790 4.990 51,000 246,770 4.8386 4.379 4.352 4.388 4.334 4.515 56,367 4.3779 0.41%
2013-07-23 0 4.820 4.800 4.820 4.790 4.860 36,000 173,250 4.8125 4.361 4.343 4.361 4.334 4.397 39,788 4.3543 0.42%
2013-07-22 0 4.800 4.760 4.810 4.760 4.990 56,000 269,090 4.8052 4.343 4.307 4.352 4.307 4.515 61,893 4.3477 -0.83%
2013-07-19 0 4.840 4.840 4.850 4.760 5.030 65,500 315,225 4.8126 4.379 4.379 4.388 4.307 4.551 72,393 4.3544 0.83%
2013-07-18 0 4.800 4.790 4.800 4.790 5.000 35,000 168,710 4.8203 4.343 4.334 4.343 4.334 4.524 38,683 4.3613 -0.62%
2013-07-17 0 4.830 4.890 4.900 4.670 4.920 218,000 1,040,260 4.7718 4.370 4.424 4.433 4.225 4.452 240,941 4.3175 0.62%
2013-07-16 0 4.800 4.810 4.820 4.770 5.150 100,000 482,750 4.8275 4.343 4.352 4.361 4.316 4.660 110,524 4.3678 1.48%
2013-07-15 0 4.730 4.710 4.750 4.720 4.800 98,000 465,010 4.7450 4.280 4.262 4.298 4.271 4.343 108,313 4.2932 -1.05%
2013-07-12 0 4.780 4.770 4.780 4.740 4.830 313,000 1,490,160 4.7609 4.325 4.316 4.325 4.289 4.370 345,939 4.3076 0.21%
2013-07-11 0 4.770 4.760 4.770 4.750 4.800 136,500 651,100 4.7700 4.316 4.307 4.316 4.298 4.343 150,865 4.3158 0.21%
2013-07-10 0 4.760 4.750 4.760 4.650 4.820 227,500 1,074,210 4.7218 4.307 4.298 4.307 4.207 4.361 251,441 4.2722 -1.86%
2013-07-09 0 4.850 4.810 4.850 4.800 5.050 493,000 2,399,480 4.8671 4.388 4.352 4.388 4.343 4.569 544,881 4.4037 -0.82%
2013-07-08 0 4.890 4.890 4.900 4.800 5.090 358,000 1,774,920 4.9579 4.424 4.424 4.433 4.343 4.605 395,674 4.4858 -3.55%
2013-07-05 0 5.070 5.070 5.080 5.000 5.250 222,501 1,126,810 5.0643 4.587 4.587 4.596 4.524 4.750 245,916 4.5821 -3.43%
2013-07-04 0 5.250 5.210 5.260 4.790 5.300 2,616,000 13,323,345 5.0930 4.750 4.714 4.759 4.334 4.795 2,891,296 4.6081 8.25%
2013-07-03 0 4.850 4.840 4.850 4.780 5.090 235,000 1,133,230 4.8223 4.388 4.379 4.388 4.325 4.605 259,730 4.3631 -0.82%
2013-07-02 0 4.890 4.890 4.900 4.800 4.900 210,000 1,020,970 4.8618 4.424 4.424 4.433 4.343 4.433 232,099 4.3988 -0.20%
2013-06-28 0 4.900 4.890 4.900 4.860 4.900 79,400 387,214 4.8768 4.433 4.424 4.433 4.397 4.433 87,756 4.4124 1.03%
2013-06-27 0 4.850 4.820 4.900 4.820 4.900 232,500 1,133,065 4.8734 4.388 4.361 4.433 4.361 4.433 256,967 4.4094 -0.82%
2013-06-26 0 4.890 4.890 4.900 4.860 4.960 102,000 499,720 4.8992 4.424 4.424 4.433 4.397 4.488 112,734 4.4327 -1.21%
2013-06-25 0 4.950 4.940 4.950 4.890 5.000 229,000 1,129,470 4.9322 4.479 4.470 4.479 4.424 4.524 253,099 4.4626 -0.40%
2013-06-24 0 4.970 4.940 4.970 4.940 5.090 92,000 458,000 4.9783 4.497 4.470 4.497 4.470 4.605 101,682 4.5043 -0.60%
2013-06-21 0 5.000 4.980 5.000 4.980 5.100 288,000 1,443,440 5.0119 4.524 4.506 4.524 4.506 4.614 318,308 4.5347 -1.96%
2013-06-20 0 5.100 5.070 5.100 5.080 5.170 90,500 462,020 5.1052 4.614 4.587 4.614 4.596 4.678 100,024 4.6191 -0.58%
2013-06-19 0 5.130 5.130 5.140 5.080 5.180 83,000 425,310 5.1242 4.642 4.642 4.651 4.596 4.687 91,735 4.6363 -0.58%
2013-06-18 0 5.160 5.150 5.160 4.990 5.170 309,500 1,561,660 5.0458 4.669 4.660 4.669 4.515 4.678 342,070 4.5653 3.20%
2013-06-17 0 5.000 4.990 5.000 4.980 5.160 98,000 492,630 5.0268 4.524 4.515 4.524 4.506 4.669 108,313 4.5482 -1.38%
2013-06-14 0 5.070 5.060 5.070 4.980 5.170 171,500 867,815 5.0601 4.587 4.578 4.587 4.506 4.678 189,548 4.5783 0.00%
2013-06-13 0 5.070 5.030 5.080 4.870 5.190 444,000 2,188,555 4.9292 4.587 4.551 4.596 4.406 4.696 490,725 4.4598 0.20%
2013-06-11 0 5.060 5.060 5.110 5.030 5.180 188,000 952,075 5.0642 4.578 4.578 4.623 4.551 4.687 207,784 4.5820 -1.94%
2013-06-10 0 5.160 5.090 5.160 5.050 5.190 1,303,000 6,649,435 5.1032 4.669 4.605 4.669 4.569 4.696 1,440,122 4.6173 2.18%
2013-06-07 0 5.050 5.030 5.050 5.020 5.070 110,000 554,550 5.0414 4.569 4.551 4.569 4.542 4.587 121,576 4.5613 -0.39%
2013-06-06 0 5.070 5.070 5.080 5.060 5.130 34,000 172,640 5.0776 4.587 4.587 4.596 4.578 4.642 37,578 4.5942 -0.39%
2013-06-05 0 5.090 5.040 5.090 5.050 5.120 99,000 503,300 5.0838 4.605 4.560 4.605 4.569 4.632 109,418 4.5998 0.00%
2013-06-04 0 5.090 5.030 5.100 5.020 5.120 180,000 911,520 5.0640 4.605 4.551 4.614 4.542 4.632 198,942 4.5818 0.00%
2013-06-03 0 5.090 5.060 5.100 5.060 5.370 93,000 474,480 5.1019 4.605 4.578 4.614 4.578 4.859 102,787 4.6162 0.99%
2013-05-31 0 5.040 5.050 5.070 4.980 5.190 71,004 357,190 5.0306 4.560 4.569 4.587 4.506 4.696 78,476 4.5516 -0.59%
2013-05-30 0 5.070 5.060 5.070 5.040 5.120 59,007 298,475 5.0583 4.587 4.578 4.587 4.560 4.632 65,217 4.5767 -0.20%
2013-05-29 0 5.080 5.000 5.080 5.010 5.120 198,300 1,001,384 5.0498 4.596 4.524 4.596 4.533 4.632 219,168 4.5690 0.40%
2013-05-28 0 5.060 5.030 5.060 5.030 5.100 321,000 1,620,820 5.0493 4.578 4.551 4.578 4.551 4.614 354,781 4.5685 -0.20%
2013-05-27 0 5.070 5.040 5.070 5.040 5.120 122,000 619,530 5.0781 4.587 4.560 4.587 4.560 4.632 134,839 4.5946 -0.20%
2013-05-24 0 5.080 5.020 5.090 5.030 5.120 148,000 748,800 5.0595 4.596 4.542 4.605 4.551 4.632 163,575 4.5777 0.40%
2013-05-23 0 5.060 5.050 5.060 5.040 5.120 180,000 910,775 5.0599 4.578 4.569 4.578 4.560 4.632 198,942 4.5781 -0.78%
2013-05-22 0 5.100 5.080 5.100 5.060 5.180 132,000 669,540 5.0723 4.614 4.596 4.614 4.578 4.687 145,891 4.5893 0.39%
2013-05-21 0 5.080 5.070 5.080 5.050 5.190 194,000 982,580 5.0648 4.596 4.587 4.596 4.569 4.696 214,416 4.5826 0.00%
2013-05-20 0 5.080 5.070 5.080 5.050 5.120 248,500 1,263,325 5.0838 4.596 4.587 4.596 4.569 4.632 274,651 4.5997 -0.39%
2013-05-16 0 5.100 5.080 5.100 5.050 5.110 339,000 1,720,270 5.0745 4.614 4.596 4.614 4.569 4.623 374,675 4.5914 0.00%
2013-05-15 0 5.100 5.050 5.100 5.060 5.190 207,000 1,055,170 5.0974 4.614 4.569 4.614 4.578 4.696 228,784 4.6121 -0.39%
2013-05-14 0 5.120 5.070 5.120 5.060 5.200 57,000 290,840 5.1025 4.632 4.587 4.632 4.578 4.705 62,998 4.6166 0.39%
2013-05-13 0 5.100 5.040 5.110 5.050 5.210 208,000 1,060,000 5.0962 4.614 4.560 4.623 4.569 4.714 229,889 4.6109 -0.39%
2013-05-10 0 5.120 5.110 5.120 5.090 5.190 90,000 460,120 5.1124 4.632 4.623 4.632 4.605 4.696 99,471 4.6257 -0.19%
2013-05-09 0 5.130 5.120 5.130 5.100 5.220 100,500 515,005 5.1244 4.642 4.632 4.642 4.614 4.723 111,076 4.6365 -0.39%
2013-05-08 0 5.150 5.090 5.150 5.100 5.290 238,000 1,220,950 5.1300 4.660 4.605 4.660 4.614 4.786 263,046 4.6416 0.00%
2013-05-07 0 5.150 5.130 5.150 5.110 5.500 309,000 1,586,190 5.1333 4.660 4.642 4.660 4.623 4.976 341,518 4.6445 0.78%
2013-05-06 0 5.110 5.100 5.110 5.100 5.210 288,100 1,473,839 5.1157 4.623 4.614 4.623 4.614 4.714 318,418 4.6286 0.00%
2013-05-03 0 5.110 5.100 5.120 5.090 5.220 70,003 357,810 5.1114 4.623 4.614 4.632 4.605 4.723 77,370 4.6247 0.39%
2013-05-02 0 5.090 5.100 5.110 5.060 5.230 229,000 1,170,595 5.1118 4.605 4.614 4.623 4.578 4.732 253,099 4.6250 0.79%
2013-04-30 0 5.150 5.150 5.160 5.110 5.180 139,000 713,310 5.1317 4.569 4.569 4.578 4.534 4.596 156,670 4.5529 -0.39%
2013-04-29 0 5.170 5.100 5.170 5.110 5.250 85,000 438,260 5.1560 4.587 4.525 4.587 4.534 4.658 95,805 4.5745 -0.39%
2013-04-26 0 5.190 5.160 5.190 5.140 5.230 69,500 358,500 5.1583 4.605 4.578 4.605 4.560 4.640 78,335 4.5765 1.17%
2013-04-25 0 5.130 5.120 5.140 5.120 5.150 38,000 195,385 5.1417 4.551 4.543 4.560 4.543 4.569 42,831 4.5618 -0.39%
2013-04-24 0 5.150 5.140 5.150 5.140 5.150 84,500 434,510 5.1421 4.569 4.560 4.569 4.560 4.569 95,242 4.5622 0.00%
2013-04-23 0 5.150 5.140 5.150 5.090 5.150 2,095,500 10,686,570 5.0998 4.569 4.560 4.569 4.516 4.569 2,361,883 4.5246 0.39%
2013-04-22 0 5.130 5.120 5.130 5.110 5.150 37,000 189,870 5.1316 4.551 4.543 4.551 4.534 4.569 41,703 4.5529 0.00%
2013-04-19 0 5.130 5.120 5.130 5.130 5.230 575,002 2,950,160 5.1307 4.551 4.543 4.551 4.551 4.640 648,097 4.5520 0.00%
2013-04-18 0 5.130 5.120 5.130 5.050 5.180 134,502 684,945 5.0925 4.551 4.543 4.551 4.480 4.596 151,600 4.5181 0.20%
2013-04-17 0 5.120 5.110 5.120 5.030 5.240 94,000 479,150 5.0973 4.543 4.534 4.543 4.463 4.649 105,949 4.5224 0.00%
2013-04-16 0 5.120 5.090 5.120 5.090 5.230 1,483,000 7,619,880 5.1382 4.543 4.516 4.543 4.516 4.640 1,671,521 4.5587 -1.16%
2013-04-15 0 5.180 5.170 5.180 5.150 5.250 1,113,501 5,746,177 5.1605 4.596 4.587 4.596 4.569 4.658 1,255,051 4.5784 -0.38%
2013-04-12 0 5.200 5.180 5.200 5.150 5.250 142,000 737,175 5.1914 4.614 4.596 4.614 4.569 4.658 160,051 4.6059 1.56%
2013-04-11 0 5.120 5.120 5.170 5.090 5.170 103,003 527,095 5.1173 4.543 4.543 4.587 4.516 4.587 116,097 4.5401 -1.35%
2013-04-10 0 5.190 5.090 5.200 5.090 5.240 142,500 731,360 5.1324 4.605 4.516 4.614 4.516 4.649 160,615 4.5535 2.57%
2013-04-09 0 5.060 5.050 5.140 5.040 5.340 581,016 2,966,041 5.1049 4.489 4.480 4.560 4.472 4.738 654,876 4.5292 -2.88%
2013-04-08 0 5.210 5.210 5.220 5.080 5.220 591,500 3,044,952 5.1478 4.622 4.622 4.631 4.507 4.631 666,692 4.5673 1.96%
2013-04-05 0 5.110 5.100 5.110 4.960 5.350 916,000 4,672,617 5.1011 4.534 4.525 4.534 4.401 4.747 1,032,443 4.5258 -1.16%
2013-04-03 0 5.170 5.170 5.180 5.100 5.240 466,500 2,415,980 5.1789 4.587 4.587 4.596 4.525 4.649 525,802 4.5948 -0.58%
2013-04-02 0 5.200 5.190 5.200 5.180 5.250 1,391,002 7,230,475 5.1980 4.614 4.605 4.614 4.596 4.658 1,567,828 4.6118 0.19%
2013-03-28 0 5.190 5.180 5.190 5.190 5.250 37,500 195,120 5.2032 4.605 4.596 4.605 4.605 4.658 42,267 4.6164 -0.19%
2013-03-27 0 5.200 5.190 5.200 5.110 5.270 858,500 4,438,507 5.1701 4.614 4.605 4.614 4.534 4.676 967,634 4.5870 0.58%
2013-03-26 0 5.170 5.160 5.170 5.150 5.340 110,500 573,105 5.1865 4.587 4.578 4.587 4.569 4.738 124,547 4.6015 -1.52%
2013-03-25 0 5.250 5.220 5.250 5.210 5.340 43,000 225,225 5.2378 4.658 4.631 4.658 4.622 4.738 48,466 4.6471 0.19%
2013-03-22 0 5.240 5.160 5.250 5.160 5.250 78,500 408,262 5.2008 4.649 4.578 4.658 4.578 4.658 88,479 4.6142 0.96%
2013-03-21 0 5.190 5.190 5.200 5.160 5.380 207,000 1,076,652 5.2012 4.605 4.605 4.614 4.578 4.773 233,314 4.6146 -0.76%
2013-03-20 0 5.230 5.200 5.230 5.080 5.250 210,519 1,077,562 5.1186 4.640 4.614 4.640 4.507 4.658 237,280 4.5413 2.35%
2013-03-19 0 5.110 5.100 5.130 5.070 5.270 187,000 959,135 5.1291 4.534 4.525 4.551 4.498 4.676 210,772 4.5506 2.00%
2013-03-18 0 5.010 5.000 5.010 4.960 5.080 954,384 4,766,187 4.9940 4.445 4.436 4.445 4.401 4.507 1,075,707 4.4307 0.60%
2013-03-15 0 4.980 - 4.920 4.950 5.290 817,500 4,143,745 5.0688 4.418 - 4.365 4.392 4.693 921,422 4.4971 -4.60%
2013-03-14 0 5.220 5.210 5.230 5.140 5.290 413,030 2,139,553 5.1801 4.631 4.622 4.640 4.560 4.693 465,535 4.5959 0.00%
2013-03-13 0 5.220 5.210 5.230 5.190 5.250 107,500 560,277 5.2119 4.631 4.622 4.640 4.605 4.658 121,166 4.6241 -0.19%
2013-03-12 0 5.230 5.230 5.240 5.150 5.340 451,500 2,348,745 5.2021 4.640 4.640 4.649 4.569 4.738 508,895 4.6154 -1.13%
2013-03-11 0 5.290 5.280 5.290 5.260 5.430 156,500 828,100 5.2914 4.693 4.685 4.693 4.667 4.818 176,394 4.6946 0.19%
2013-03-08 0 5.280 5.270 5.280 5.170 5.480 472,500 2,510,475 5.3132 4.685 4.676 4.685 4.587 4.862 532,565 4.7139 -0.19%
2013-03-07 0 5.290 5.280 5.290 5.210 5.360 111,500 587,195 5.2663 4.693 4.685 4.693 4.622 4.755 125,674 4.6724 -0.19%
2013-03-06 0 5.300 5.290 5.300 5.210 5.350 107,425 568,456 5.2917 4.702 4.693 4.702 4.622 4.747 121,081 4.6948 -0.75%
2013-03-05 0 5.340 5.330 5.340 5.250 5.390 154,000 816,470 5.3018 4.738 4.729 4.738 4.658 4.782 173,577 4.7038 1.71%
2013-03-04 0 5.250 5.290 5.300 5.140 5.340 206,505 1,075,281 5.2070 4.658 4.693 4.702 4.560 4.738 232,756 4.6198 1.16%
2013-03-01 0 5.190 5.140 5.150 5.150 5.390 390,500 2,056,292 5.2658 4.605 4.560 4.569 4.569 4.782 440,141 4.6719 -2.08%
2013-02-28 0 5.300 5.290 5.300 5.280 5.490 167,004 883,741 5.2917 4.702 4.693 4.702 4.685 4.871 188,234 4.6949 0.00%
2013-02-27 0 5.300 5.280 5.300 5.230 5.400 490,008 2,596,026 5.2979 4.702 4.685 4.702 4.640 4.791 552,298 4.7004 -0.56%
2013-02-26 0 5.330 5.320 5.330 5.300 5.450 916,502 4,874,805 5.3189 4.729 4.720 4.729 4.702 4.835 1,033,009 4.7190 0.38%
2013-02-25 0 5.310 5.300 5.320 5.300 5.500 45,500 243,365 5.3487 4.711 4.702 4.720 4.702 4.880 51,284 4.7454 -0.56%
2013-02-22 0 5.340 5.330 5.340 5.330 5.490 108,504 579,551 5.3413 4.738 4.729 4.738 4.729 4.871 122,297 4.7389 -0.19%
2013-02-21 0 5.350 5.340 5.350 5.330 5.500 317,000 1,710,825 5.3969 4.747 4.738 4.747 4.729 4.880 357,297 4.7882 -0.93%
2013-02-20 0 5.400 5.390 5.400 5.250 5.440 524,039 2,781,696 5.3082 4.791 4.782 4.791 4.658 4.826 590,656 4.7095 1.89%
2013-02-19 0 5.300 5.290 5.300 5.270 5.550 498,500 2,678,972 5.3741 4.702 4.693 4.702 4.676 4.924 561,870 4.7680 -3.11%
2013-02-18 0 5.470 5.460 5.470 5.470 5.600 103,000 568,375 5.5182 4.853 4.844 4.853 4.853 4.968 116,094 4.8958 -1.97%
2013-02-15 0 5.580 5.560 5.580 5.500 5.590 1,143,500 6,331,030 5.5365 4.951 4.933 4.951 4.880 4.960 1,288,863 4.9121 1.45%
2013-02-14 0 5.500 5.490 5.500 5.380 5.500 633,500 3,438,655 5.4280 4.880 4.871 4.880 4.773 4.880 714,031 4.8158 2.61%
2013-02-08 0 5.360 5.350 5.360 5.330 5.400 280,001 1,497,640 5.3487 4.755 4.747 4.755 4.729 4.791 315,595 4.7454 0.19%
2013-02-07 0 5.350 5.340 5.350 5.300 5.470 669,008 3,573,737 5.3418 4.747 4.738 4.747 4.702 4.853 754,053 4.7394 -0.19%
2013-02-06 0 5.360 5.360 5.370 5.250 5.480 684,000 3,617,870 5.2893 4.755 4.755 4.764 4.658 4.862 770,951 4.6927 1.32%
2013-02-05 0 5.290 5.280 5.290 5.260 5.450 1,050,000 5,570,463 5.3052 4.693 4.685 4.693 4.667 4.835 1,183,477 4.7069 -0.94%
2013-02-04 0 5.340 5.320 5.330 5.300 5.550 600,500 3,235,375 5.3878 4.738 4.720 4.729 4.702 4.924 676,836 4.7801 0.75%
2013-02-01 0 5.300 5.290 5.300 5.240 5.300 535,000 2,818,940 5.2690 4.702 4.693 4.702 4.649 4.702 603,010 4.6748 0.19%
2013-01-31 0 5.290 5.280 5.290 5.240 5.300 394,000 2,079,245 5.2773 4.693 4.685 4.693 4.649 4.702 444,086 4.6821 0.19%
2013-01-30 0 5.280 5.260 5.280 5.240 5.330 1,059,503 5,597,208 5.2829 4.685 4.667 4.685 4.649 4.729 1,194,188 4.6870 -0.38%
2013-01-29 0 5.300 5.290 5.300 5.160 5.300 906,500 4,759,102 5.2500 4.702 4.693 4.702 4.578 4.702 1,021,736 4.6579 0.19%
2013-01-28 0 5.290 5.280 5.290 5.260 5.440 761,500 4,035,248 5.2991 4.693 4.685 4.693 4.667 4.826 858,303 4.7014 -1.86%
2013-01-25 0 5.390 5.380 5.390 5.320 5.520 1,925,000 10,370,965 5.3875 4.782 4.773 4.782 4.720 4.897 2,169,709 4.7799 -1.46%
2013-01-24 0 5.470 5.460 5.480 5.390 5.550 504,500 2,756,751 5.4643 4.853 4.844 4.862 4.782 4.924 568,633 4.8480 -1.08%
2013-01-23 0 5.530 5.520 5.530 5.490 5.700 1,411,517 7,805,711 5.5300 4.906 4.897 4.906 4.871 5.057 1,590,951 4.9063 -0.36%
2013-01-22 0 5.550 5.520 5.550 5.440 5.600 1,280,500 7,055,960 5.5103 4.924 4.897 4.924 4.826 4.968 1,443,279 4.8888 0.91%
2013-01-21 0 5.500 5.490 5.500 5.490 5.800 3,129,800 17,393,790 5.5575 4.880 4.871 4.880 4.871 5.146 3,527,664 4.9307 0.00%
2013-01-18 0 5.500 5.490 5.500 5.260 5.540 4,182,000 22,464,525 5.3717 4.880 4.871 4.880 4.667 4.915 4,713,622 4.7659 4.36%
2013-01-17 0 5.270 5.260 5.270 5.200 5.390 450,000 2,377,945 5.2843 4.676 4.667 4.676 4.614 4.782 507,205 4.6883 -1.50%
2013-01-16 0 5.350 5.340 5.350 5.220 5.350 4,227,000 22,397,910 5.2988 4.747 4.738 4.747 4.631 4.747 4,764,342 4.7012 0.94%
2013-01-15 0 5.300 5.310 5.320 5.200 5.390 2,065,000 10,851,300 5.2549 4.702 4.711 4.720 4.614 4.782 2,327,506 4.6622 0.95%
2013-01-14 0 5.250 5.230 5.250 5.190 5.400 24,323,503 127,209,665 5.2299 4.658 4.640 4.658 4.605 4.791 27,415,540 4.6401 1.94%
2013-01-11 0 5.150 5.140 5.150 5.140 5.290 15,788,000 81,858,050 5.1848 4.569 4.560 4.569 4.560 4.693 17,794,992 4.6001 -0.96%
2013-01-10 0 5.200 5.190 5.200 5.100 5.220 4,669,000 24,099,625 5.1616 4.614 4.605 4.614 4.525 4.631 5,262,530 4.5795 0.97%
2013-01-09 0 5.150 5.140 5.150 4.980 5.200 24,914,000 127,802,850 5.1298 4.569 4.560 4.569 4.418 4.614 28,081,102 4.5512 3.00%
2013-01-08 0 5.000 4.980 5.000 4.860 5.000 2,336,508 11,623,560 4.9748 4.436 4.418 4.436 4.312 4.436 2,633,528 4.4137 3.09%
2013-01-07 0 4.850 4.850 4.860 4.810 4.950 393,008 1,905,984 4.8497 4.303 4.303 4.312 4.268 4.392 442,968 4.3028 1.04%
2013-01-04 0 4.800 4.780 4.890 4.780 4.950 842,503 4,085,999 4.8498 4.259 4.241 4.338 4.241 4.392 949,603 4.3028 -2.04%
2013-01-03 0 4.900 4.870 4.900 4.870 5.020 204,500 1,007,275 4.9256 4.347 4.321 4.347 4.321 4.454 230,496 4.3700 -1.01%
2013-01-02 0 4.950 4.940 4.950 4.890 5.000 388,006 1,915,599 4.9370 4.392 4.383 4.392 4.338 4.436 437,330 4.3802 -0.60%
2012-12-31 0 4.980 4.990 5.000 4.860 5.000 1,282,000 6,329,345 4.9371 4.418 4.427 4.436 4.312 4.436 1,444,970 4.3803 4.18%
2012-12-28 0 4.780 4.760 4.770 4.770 4.950 157,300 761,090 4.8385 4.241 4.223 4.232 4.232 4.392 177,296 4.2928 -1.85%
2012-12-27 0 4.870 4.860 4.870 4.820 4.950 456,000 2,215,905 4.8594 4.321 4.312 4.321 4.276 4.392 513,967 4.3114 1.04%
2012-12-24 0 4.820 4.810 4.820 4.780 5.100 259,991 1,258,743 4.8415 4.276 4.268 4.276 4.241 4.525 293,041 4.2954 -2.63%
2012-12-21 0 4.950 4.940 4.950 4.600 5.200 3,724,000 18,094,830 4.8590 4.392 4.383 4.392 4.081 4.614 4,197,400 4.3110 6.22%
2012-12-20 0 4.660 4.650 4.660 4.600 4.790 325,500 1,514,460 4.6527 4.134 4.126 4.134 4.081 4.250 366,878 4.1280 -0.85%
2012-12-19 0 4.700 4.690 4.700 4.680 4.760 348,509 1,640,142 4.7062 4.170 4.161 4.170 4.152 4.223 392,812 4.1754 -1.47%
2012-12-18 0 4.770 4.760 4.770 4.600 4.790 538,000 2,536,515 4.7147 4.232 4.223 4.232 4.081 4.250 606,391 4.1830 2.80%
2012-12-17 0 4.640 4.630 4.640 4.620 4.790 111,500 517,485 4.6411 4.117 4.108 4.117 4.099 4.250 125,674 4.1177 0.87%
2012-12-14 0 4.600 4.590 4.600 4.530 4.650 1,966,000 8,926,875 4.5406 4.081 4.072 4.081 4.019 4.126 2,215,921 4.0285 0.88%
2012-12-13 0 4.560 4.550 4.560 4.530 4.580 67,500 307,690 4.5584 4.046 4.037 4.046 4.019 4.063 76,081 4.0443 -0.44%
2012-12-12 0 4.580 4.570 4.580 4.580 4.860 206,000 953,265 4.6275 4.063 4.055 4.063 4.063 4.312 232,187 4.1056 0.88%
2012-12-11 0 4.540 4.530 4.540 4.530 4.600 485,500 2,222,895 4.5786 4.028 4.019 4.028 4.019 4.081 547,217 4.0622 -0.87%
2012-12-10 0 4.580 4.570 4.580 4.540 4.690 149,000 682,535 4.5808 4.063 4.055 4.063 4.028 4.161 167,941 4.0641 -0.43%
2012-12-07 0 4.600 4.590 4.600 4.580 4.690 128,504 594,493 4.6263 4.081 4.072 4.081 4.063 4.161 144,840 4.1045 0.00%
2012-12-06 0 4.600 4.590 4.600 4.530 4.690 490,504 2,236,543 4.5597 4.081 4.072 4.081 4.019 4.161 552,858 4.0454 0.00%
2012-12-05 0 4.600 4.590 4.600 4.590 4.700 408,005 1,899,018 4.6544 4.081 4.072 4.081 4.072 4.170 459,871 4.1295 -0.86%
2012-12-04 0 4.640 4.640 4.650 4.610 4.870 373,106 1,739,537 4.6623 4.117 4.117 4.126 4.090 4.321 420,536 4.1365 -0.22%
2012-12-03 0 4.650 4.640 4.650 4.620 4.750 272,798 1,277,070 4.6814 4.126 4.117 4.126 4.099 4.214 307,476 4.1534 -1.27%
2012-11-30 0 4.710 4.710 4.740 4.690 4.800 478,502 2,255,037 4.7127 4.179 4.179 4.205 4.161 4.259 539,330 4.1812 -0.84%
2012-11-29 0 4.750 4.740 4.750 4.700 4.970 512,040 2,442,166 4.7695 4.214 4.205 4.214 4.170 4.409 577,131 4.2316 -0.21%
2012-11-28 0 4.760 4.750 4.760 4.700 4.900 915,000 4,376,925 4.7835 4.223 4.214 4.223 4.170 4.347 1,031,316 4.2440 -0.83%
2012-11-27 0 4.800 4.790 4.800 4.780 5.000 305,000 1,488,245 4.8795 4.259 4.250 4.259 4.241 4.436 343,772 4.3292 0.42%
2012-11-26 0 4.780 4.770 4.780 4.650 4.980 545,000 2,609,690 4.7884 4.241 4.232 4.241 4.126 4.418 614,281 4.2484 1.92%
2012-11-23 0 4.690 4.680 4.690 4.440 4.690 2,096,125 9,475,300 4.5204 4.161 4.152 4.161 3.939 4.161 2,362,587 4.0106 5.63%
2012-11-22 0 4.440 4.400 4.440 4.400 4.500 488,500 2,166,935 4.4359 3.939 3.904 3.939 3.904 3.992 550,599 3.9356 -0.22%
2012-11-21 0 4.450 4.440 4.450 4.400 4.490 289,000 1,281,300 4.4336 3.948 3.939 3.948 3.904 3.984 325,738 3.9335 0.00%
2012-11-20 0 4.450 4.440 4.450 4.410 4.580 211,000 944,750 4.4775 3.948 3.939 3.948 3.913 4.063 237,823 3.9725 -0.45%
2012-11-19 0 4.470 4.460 4.470 4.300 4.500 2,973,500 12,899,230 4.3381 3.966 3.957 3.966 3.815 3.992 3,351,495 3.8488 3.23%
2012-11-16 0 4.330 4.320 4.330 4.290 4.450 498,500 2,152,775 4.3185 3.842 3.833 3.842 3.806 3.948 561,870 3.8314 0.70%
2012-11-15 0 4.300 4.290 4.300 4.250 4.410 161,503 693,563 4.2944 3.815 3.806 3.815 3.771 3.913 182,033 3.8101 -0.92%
2012-11-14 0 4.340 4.340 4.350 4.280 4.420 550,500 2,377,710 4.3192 3.851 3.851 3.859 3.797 3.921 620,480 3.8320 0.46%
2012-11-13 0 4.320 4.310 4.320 4.300 4.430 72,500 315,345 4.3496 3.833 3.824 3.833 3.815 3.930 81,716 3.8590 -0.92%
2012-11-12 0 4.360 4.360 4.370 4.330 4.500 357,500 1,561,940 4.3691 3.868 3.868 3.877 3.842 3.992 402,946 3.8763 1.16%
2012-11-09 0 4.310 4.300 4.310 4.290 4.420 207,500 898,335 4.3293 3.824 3.815 3.824 3.806 3.921 233,878 3.8410 -0.23%
2012-11-08 0 4.320 4.310 4.320 4.310 4.400 297,502 1,291,218 4.3402 3.833 3.824 3.833 3.824 3.904 335,321 3.8507 -1.14%
2012-11-07 0 4.370 4.360 4.370 4.330 4.450 855,000 3,728,025 4.3603 3.877 3.868 3.877 3.842 3.948 963,689 3.8685 1.16%
2012-11-06 0 4.320 4.300 4.320 4.280 4.350 663,000 2,855,060 4.3063 3.833 3.815 3.833 3.797 3.859 747,281 3.8206 0.00%
2012-11-05 0 4.320 4.320 4.330 4.290 4.350 1,587,000 6,845,550 4.3135 3.833 3.833 3.842 3.806 3.859 1,788,742 3.8270 -0.46%
2012-11-02 0 4.340 4.340 4.350 4.280 4.480 645,000 2,804,700 4.3484 3.851 3.851 3.859 3.797 3.975 726,993 3.8579 -0.69%
2012-11-01 0 4.370 4.360 4.370 4.050 4.550 3,639,500 15,349,390 4.2174 3.877 3.868 3.877 3.593 4.037 4,102,158 3.7418 7.90%
2012-10-31 0 4.050 4.030 4.080 4.040 4.090 357,500 1,452,380 4.0626 3.593 3.575 3.620 3.584 3.629 402,946 3.6044 -0.49%
2012-10-30 0 4.070 4.060 4.080 4.050 4.150 573,500 2,337,080 4.0751 3.611 3.602 3.620 3.593 3.682 646,404 3.6155 -0.49%
2012-10-29 0 4.090 4.090 4.100 4.040 4.200 2,251,500 9,135,560 4.0575 3.629 3.629 3.638 3.584 3.726 2,537,714 3.5999 0.74%
2012-10-26 0 4.060 4.050 4.060 4.000 4.140 1,402,500 5,691,100 4.0578 3.602 3.593 3.602 3.549 3.673 1,580,788 3.6002 -0.98%
2012-10-25 0 4.100 4.100 4.110 3.960 4.110 4,010,500 16,093,120 4.0127 3.638 3.638 3.646 3.513 3.646 4,520,320 3.5602 1.23%
2012-10-24 0 4.050 4.020 4.060 3.900 4.080 7,002,000 27,902,355 3.9849 3.593 3.567 3.602 3.460 3.620 7,892,104 3.5355 1.76%
2012-10-22 0 3.980 3.970 3.980 3.900 4.050 1,175,000 4,677,725 3.9810 3.531 3.522 3.531 3.460 3.593 1,324,368 3.5320 -0.75%
2012-10-19 0 4.010 4.000 4.010 4.000 4.090 3,905,500 15,627,987 4.0015 3.558 3.549 3.558 3.549 3.629 4,401,973 3.5502 -0.99%
2012-10-18 0 4.050 4.030 4.050 4.000 4.100 1,294,000 5,195,285 4.0149 3.593 3.575 3.593 3.549 3.638 1,458,495 3.5621 -0.49%
2012-10-17 0 4.070 4.060 4.070 4.050 4.110 352,000 1,433,405 4.0722 3.611 3.602 3.611 3.593 3.646 396,747 3.6129 -0.49%
2012-10-16 0 4.090 4.080 4.090 4.020 4.090 1,802,000 7,281,845 4.0410 3.629 3.620 3.629 3.567 3.629 2,031,073 3.5852 0.99%
2012-10-15 0 4.050 4.040 4.050 4.040 4.120 76,000 309,275 4.0694 3.593 3.584 3.593 3.584 3.655 85,661 3.6104 0.00%
2012-10-12 0 4.050 4.040 4.050 4.020 4.090 4,302,000 17,411,805 4.0474 3.593 3.584 3.593 3.567 3.629 4,848,876 3.5909 -0.49%
2012-10-11 0 4.070 4.060 4.070 4.060 4.100 69,500 282,755 4.0684 3.611 3.602 3.611 3.602 3.638 78,335 3.6096 -0.25%
2012-10-10 0 4.080 4.070 4.080 4.050 4.090 526,001 2,133,274 4.0556 3.620 3.611 3.620 3.593 3.629 592,867 3.5982 0.49%
2012-10-09 0 4.060 4.040 4.050 4.020 4.090 793,500 3,212,805 4.0489 3.602 3.584 3.593 3.567 3.629 894,371 3.5923 -0.73%
2012-10-08 0 4.090 4.040 4.090 4.050 4.120 991,503 4,028,202 4.0627 3.629 3.584 3.629 3.593 3.655 1,117,544 3.6045 0.25%
2012-10-05 0 4.080 4.070 4.080 4.060 4.080 133,003 541,757 4.0733 3.620 3.611 3.620 3.602 3.620 149,911 3.6139 -0.49%
2012-10-04 0 4.100 4.090 4.100 4.070 4.100 179,500 733,550 4.0866 3.638 3.629 3.638 3.611 3.638 202,318 3.6257 0.49%
2012-10-03 0 4.080 4.060 4.080 4.020 4.120 3,697,500 14,940,675 4.0408 3.620 3.602 3.620 3.567 3.655 4,167,531 3.5850 0.25%
2012-09-28 0 4.070 4.060 4.070 4.050 4.110 291,000 1,184,165 4.0693 3.611 3.602 3.611 3.593 3.646 327,992 3.6103 -0.49%
2012-09-27 0 4.090 4.080 4.090 4.060 4.170 334,500 1,362,370 4.0729 3.629 3.620 3.629 3.602 3.700 377,022 3.6135 0.49%
2012-09-26 0 4.070 4.060 4.070 4.050 4.220 1,431,000 5,828,995 4.0734 3.611 3.602 3.611 3.593 3.744 1,612,911 3.6140 -0.97%
2012-09-25 0 4.110 4.100 4.110 4.090 4.180 648,500 2,675,250 4.1253 3.646 3.638 3.646 3.629 3.709 730,938 3.6600 0.24%
2012-09-24 0 4.100 4.090 4.100 3.990 4.230 614,000 2,516,005 4.0977 3.638 3.629 3.638 3.540 3.753 692,053 3.6356 -0.49%
2012-09-21 0 4.120 4.120 4.130 4.060 4.330 959,500 3,970,995 4.1386 3.655 3.655 3.664 3.602 3.842 1,081,473 3.6718 -0.24%
2012-09-20 0 4.130 4.130 4.140 4.120 4.250 638,000 2,669,930 4.1848 3.664 3.664 3.673 3.655 3.771 719,103 3.7129 -1.43%
2012-09-19 0 4.190 4.170 4.190 4.130 4.310 719,500 3,004,000 4.1751 3.717 3.700 3.717 3.664 3.824 810,964 3.7042 1.58%
2012-09-18 0 4.230 4.220 4.230 4.210 4.280 283,500 1,201,550 4.2383 3.660 3.651 3.660 3.642 3.703 327,673 3.6669 -0.94%
2012-09-17 0 4.270 4.260 4.270 4.220 4.340 1,255,800 5,349,446 4.2598 3.694 3.686 3.694 3.651 3.755 1,451,468 3.6855 1.43%
2012-09-14 0 4.210 4.200 4.210 4.140 4.350 1,166,200 4,914,790 4.2144 3.642 3.634 3.642 3.582 3.764 1,347,908 3.6462 -1.17%
2012-09-13 0 4.260 4.290 4.500 4.070 4.290 969,500 3,972,505 4.0975 3.686 3.712 3.893 3.521 3.712 1,120,559 3.5451 4.16%
2012-09-12 0 4.090 4.080 4.090 4.070 4.180 301,500 1,237,335 4.1039 3.539 3.530 3.539 3.521 3.617 348,477 3.5507 -0.73%
2012-09-11 0 4.120 4.080 4.120 4.080 4.170 376,500 1,546,825 4.1084 3.565 3.530 3.565 3.530 3.608 435,163 3.5546 0.00%
2012-09-10 0 4.120 4.110 4.120 4.070 4.140 349,000 1,427,955 4.0916 3.565 3.556 3.565 3.521 3.582 403,378 3.5400 0.73%
2012-09-07 0 4.090 4.090 4.100 4.020 4.140 1,566,000 6,391,920 4.0817 3.539 3.539 3.547 3.478 3.582 1,810,001 3.5314 0.25%
2012-09-06 0 4.080 4.050 4.070 4.040 4.150 387,500 1,577,375 4.0706 3.530 3.504 3.521 3.495 3.591 447,877 3.5219 0.25%
2012-09-05 0 4.070 4.060 4.070 4.050 4.140 124,000 505,945 4.0802 3.521 3.513 3.521 3.504 3.582 143,321 3.5302 -0.73%
2012-09-04 0 4.100 4.090 4.110 4.050 4.120 381,500 1,557,840 4.0835 3.547 3.539 3.556 3.504 3.565 440,942 3.5330 0.49%
2012-09-03 0 4.080 4.070 4.080 4.010 4.140 93,506 380,779 4.0722 3.530 3.521 3.530 3.469 3.582 108,075 3.5233 0.74%
2012-08-31 0 4.050 4.040 4.050 4.020 4.130 268,811 1,085,147 4.0368 3.504 3.495 3.504 3.478 3.573 310,695 3.4926 -0.49%
2012-08-30 0 4.070 4.060 4.070 4.070 4.150 38,000 155,045 4.0801 3.521 3.513 3.521 3.521 3.591 43,921 3.5301 0.25%
2012-08-29 0 4.060 4.050 4.060 4.040 4.060 59,500 241,095 4.0520 3.513 3.504 3.513 3.495 3.513 68,771 3.5058 0.00%
2012-08-28 0 4.060 4.050 4.060 4.040 4.060 100,500 406,905 4.0488 3.513 3.504 3.513 3.495 3.513 116,159 3.5030 0.50%
2012-08-27 0 4.040 4.030 4.040 4.030 4.140 196,005 793,360 4.0477 3.495 3.487 3.495 3.487 3.582 226,545 3.5020 -0.25%
2012-08-24 0 4.050 4.040 4.050 4.040 4.140 145,000 589,770 4.0674 3.504 3.495 3.504 3.495 3.582 167,593 3.5191 -0.74%
2012-08-23 0 4.080 4.070 4.080 4.050 4.130 108,000 439,910 4.0732 3.530 3.521 3.530 3.504 3.573 124,828 3.5241 0.25%
2012-08-22 0 4.070 4.070 4.080 4.030 4.120 478,000 1,937,610 4.0536 3.521 3.521 3.530 3.487 3.565 552,478 3.5071 -0.97%
2012-08-21 0 4.110 4.100 4.110 4.080 4.120 485,000 1,986,415 4.0957 3.556 3.547 3.556 3.530 3.565 560,569 3.5436 0.98%
2012-08-20 0 4.070 4.060 4.070 4.070 4.140 415,500 1,692,475 4.0733 3.521 3.513 3.521 3.521 3.582 480,240 3.5242 -0.49%
2012-08-17 0 4.090 4.080 4.090 4.080 4.160 250,500 1,034,050 4.1279 3.539 3.530 3.539 3.530 3.599 289,531 3.5715 0.00%
2012-08-16 0 4.090 4.090 4.100 4.070 4.130 164,500 672,085 4.0856 3.539 3.539 3.547 3.521 3.573 190,131 3.5349 0.00%
2012-08-15 0 4.090 4.080 4.090 4.070 4.130 176,000 720,010 4.0910 3.539 3.530 3.539 3.521 3.573 203,423 3.5395 0.00%
2012-08-14 0 4.090 4.080 4.090 4.070 4.130 188,500 769,975 4.0847 3.539 3.530 3.539 3.521 3.573 217,871 3.5341 -0.97%
2012-08-13 0 4.130 4.120 4.130 4.120 4.150 221,400 915,383 4.1345 3.573 3.565 3.573 3.565 3.591 255,897 3.5772 0.00%
2012-08-10 0 4.130 4.120 4.130 4.080 4.150 273,500 1,125,935 4.1168 3.573 3.565 3.573 3.530 3.591 316,115 3.5618 -0.24%
2012-08-09 0 4.140 4.130 4.140 4.100 4.150 304,000 1,257,525 4.1366 3.582 3.573 3.582 3.547 3.591 351,367 3.5790 0.24%
2012-08-08 0 4.130 4.120 4.130 4.100 4.150 350,500 1,447,995 4.1312 3.573 3.565 3.573 3.547 3.591 405,112 3.5743 0.00%
2012-08-07 0 4.130 4.120 4.130 4.070 4.150 731,500 2,996,505 4.0964 3.573 3.565 3.573 3.521 3.591 845,476 3.5442 0.49%
2012-08-06 0 4.110 4.080 4.110 4.070 4.150 198,000 809,685 4.0893 3.556 3.530 3.556 3.521 3.591 228,851 3.5380 0.98%
2012-08-03 0 4.070 4.060 4.070 4.060 4.090 56,500 229,835 4.0679 3.521 3.513 3.521 3.513 3.539 65,303 3.5195 -0.25%
2012-08-02 0 4.080 4.070 4.080 4.060 4.160 246,000 1,006,660 4.0921 3.530 3.521 3.530 3.513 3.599 284,330 3.5405 -0.73%
2012-08-01 0 4.110 4.100 4.110 4.100 4.240 231,000 968,075 4.1908 3.556 3.547 3.556 3.547 3.668 266,993 3.6259 -0.24%
2012-07-31 0 4.120 4.100 4.130 4.110 4.180 148,006 610,839 4.1271 3.565 3.547 3.573 3.556 3.617 171,067 3.5708 -1.20%
2012-07-30 0 4.170 4.160 4.170 4.100 4.180 343,000 1,418,230 4.1348 3.608 3.599 3.608 3.547 3.617 396,443 3.5774 1.71%
2012-07-27 0 4.100 4.100 4.110 4.080 4.170 208,500 855,160 4.1015 3.547 3.547 3.556 3.530 3.608 240,987 3.5486 0.24%
2012-07-26 0 4.090 4.080 4.090 4.050 4.240 278,000 1,140,940 4.1041 3.539 3.530 3.539 3.504 3.668 321,316 3.5508 -0.49%
2012-07-25 0 4.110 4.100 4.110 4.100 4.220 136,500 562,890 4.1237 3.556 3.547 3.556 3.547 3.651 157,768 3.5678 -0.24%
2012-07-24 0 4.120 4.120 4.130 4.120 4.190 50,900 210,914 4.1437 3.565 3.565 3.573 3.565 3.625 58,831 3.5851 -0.96%
2012-07-23 0 4.160 4.150 4.160 4.150 4.240 99,500 414,710 4.1679 3.599 3.591 3.599 3.591 3.668 115,003 3.6061 -0.24%
2012-07-20 0 4.170 4.170 4.190 4.170 4.190 78,500 328,570 4.1856 3.608 3.608 3.625 3.608 3.625 90,731 3.6214 -0.48%
2012-07-19 0 4.190 4.190 4.200 4.170 4.240 169,000 709,955 4.2009 3.625 3.625 3.634 3.608 3.668 195,332 3.6346 0.24%
2012-07-18 0 4.180 4.180 4.190 4.140 4.500 610,500 2,586,565 4.2368 3.617 3.617 3.625 3.582 3.893 705,623 3.6656 -0.71%
2012-07-17 1 - - - - - 0 0 - 3.642 - - - - 0 - 0.00%
2012-07-16 1 - - - - - 0 0 - 3.642 - - - - 0 - 0.00%
2012-07-13 0 4.210 4.210 4.220 4.100 4.210 806,500 3,355,030 4.1600 3.642 3.642 3.651 3.547 3.642 932,162 3.5992 0.48%
2012-07-12 0 4.190 4.180 4.190 4.120 4.210 750,500 3,123,865 4.1624 3.625 3.617 3.625 3.565 3.642 867,437 3.6013 1.21%
2012-07-11 0 4.140 4.110 4.140 4.010 4.150 1,087,500 4,479,005 4.1186 3.582 3.556 3.582 3.469 3.591 1,256,945 3.5634 2.22%
2012-07-10 0 4.050 4.040 4.050 4.010 4.150 371,000 1,513,880 4.0805 3.504 3.495 3.504 3.469 3.591 428,806 3.5305 0.25%
2012-07-09 0 4.040 4.030 4.050 4.030 4.150 442,910 1,804,550 4.0743 3.495 3.487 3.504 3.487 3.591 511,921 3.5251 -0.98%
2012-07-06 0 4.080 4.070 4.130 4.070 4.150 476,500 1,962,555 4.1187 3.530 3.521 3.573 3.521 3.591 550,744 3.5635 -1.92%
2012-07-05 0 4.160 4.150 4.160 4.150 4.190 187,500 780,675 4.1636 3.599 3.591 3.599 3.591 3.625 216,715 3.6023 -0.72%
2012-07-04 0 4.190 4.170 4.180 4.120 4.200 556,500 2,313,370 4.1570 3.625 3.608 3.617 3.565 3.634 643,209 3.5966 0.24%
2012-07-03 0 4.180 4.140 4.180 4.060 4.210 679,000 2,823,045 4.1577 3.617 3.582 3.617 3.513 3.642 784,796 3.5972 1.95%
2012-06-29 0 4.100 4.090 4.100 4.100 4.150 273,000 1,125,470 4.1226 3.547 3.539 3.547 3.547 3.591 315,537 3.5668 -1.20%
2012-06-28 0 4.150 4.140 4.150 4.140 4.150 345,500 1,430,570 4.1406 3.591 3.582 3.591 3.582 3.591 399,333 3.5824 0.00%
2012-06-27 0 4.150 4.100 4.150 4.110 4.150 245,000 1,011,560 4.1288 3.591 3.547 3.591 3.556 3.591 283,174 3.5722 0.73%
2012-06-26 0 4.120 4.120 4.150 4.040 4.190 1,369,000 5,697,375 4.1617 3.565 3.565 3.591 3.495 3.625 1,582,306 3.6007 -0.72%
2012-06-25 0 4.150 4.100 4.150 4.090 4.200 732,000 3,031,645 4.1416 3.591 3.547 3.591 3.539 3.634 846,054 3.5833 -0.72%
2012-06-22 0 4.180 4.170 4.180 4.150 4.210 475,000 1,985,595 4.1802 3.617 3.608 3.617 3.591 3.642 549,011 3.6167 0.00%
2012-06-21 0 4.180 4.170 4.180 4.150 4.210 464,000 1,939,015 4.1789 3.617 3.608 3.617 3.591 3.642 536,297 3.6156 -0.24%
2012-06-20 0 4.190 4.170 4.190 4.140 4.250 1,006,500 4,227,020 4.1997 3.625 3.608 3.625 3.582 3.677 1,163,325 3.6336 1.70%
2012-06-19 0 4.120 4.090 4.120 4.090 4.180 575,000 2,372,750 4.1265 3.565 3.539 3.565 3.539 3.617 664,592 3.5702 -0.48%
2012-06-18 0 4.140 4.130 4.140 4.090 4.140 402,000 1,652,780 4.1114 3.582 3.573 3.582 3.539 3.582 464,636 3.5571 0.73%
2012-06-15 0 4.110 4.110 4.120 4.110 4.190 264,000 1,091,655 4.1351 3.556 3.556 3.565 3.556 3.625 305,134 3.5776 -0.48%
2012-06-14 0 4.130 4.150 4.160 3.950 4.180 297,000 1,231,830 4.1476 3.573 3.591 3.599 3.418 3.617 343,276 3.5885 -0.48%
2012-06-13 0 4.150 4.140 4.150 4.110 4.190 555,000 2,315,225 4.1716 3.591 3.582 3.591 3.556 3.625 641,476 3.6092 0.24%
2012-06-12 0 4.140 4.120 4.150 4.100 4.190 523,000 2,163,260 4.1363 3.582 3.565 3.591 3.547 3.625 604,490 3.5787 -0.48%
2012-06-11 0 4.160 4.160 4.170 4.150 4.240 416,000 1,750,530 4.2080 3.599 3.599 3.608 3.591 3.668 480,818 3.6407 0.24%
2012-06-08 0 4.150 4.130 4.150 4.120 4.170 257,500 1,067,535 4.1458 3.591 3.573 3.591 3.565 3.608 297,622 3.5869 -0.48%
2012-06-07 0 4.170 4.150 4.170 4.160 4.240 648,000 2,728,120 4.2101 3.608 3.591 3.608 3.599 3.668 748,966 3.6425 0.24%
2012-06-06 0 4.160 4.150 4.160 4.150 4.240 805,000 3,375,060 4.1926 3.599 3.591 3.599 3.591 3.668 930,428 3.6274 -0.24%
2012-06-05 0 4.170 4.160 4.170 4.150 4.240 770,000 3,215,995 4.1766 3.608 3.599 3.608 3.591 3.668 889,975 3.6136 0.48%
2012-06-04 0 4.150 4.140 4.150 4.110 4.250 463,500 1,926,075 4.1555 3.591 3.582 3.591 3.556 3.677 535,719 3.5953 -1.19%
2012-06-01 0 4.200 4.190 4.200 4.140 4.250 569,000 2,383,030 4.1881 3.634 3.625 3.634 3.582 3.677 657,657 3.6235 0.24%
2012-05-31 0 4.190 4.160 4.200 4.180 4.210 348,000 1,457,410 4.1880 3.625 3.599 3.634 3.617 3.642 402,222 3.6234 0.48%
2012-05-30 0 4.170 4.170 4.200 4.170 4.250 311,500 1,308,725 4.2014 3.608 3.608 3.634 3.608 3.677 360,035 3.6350 -1.88%
2012-05-29 0 4.250 4.220 4.250 4.210 4.260 620,000 2,622,345 4.2296 3.677 3.651 3.677 3.642 3.686 716,603 3.6594 1.67%
2012-05-28 0 4.180 4.160 4.190 4.140 4.200 608,300 2,549,090 4.1905 3.617 3.599 3.625 3.582 3.634 703,080 3.6256 0.72%
2012-05-25 0 4.150 4.130 4.150 4.120 4.170 287,000 1,189,040 4.1430 3.591 3.573 3.591 3.565 3.608 331,718 3.5845 -0.24%
2012-05-24 0 4.160 4.120 4.160 4.120 4.170 435,700 1,808,660 4.1512 3.599 3.565 3.599 3.565 3.608 503,587 3.5916 0.24%
2012-05-23 0 4.150 4.130 4.150 4.100 4.160 410,000 1,697,960 4.1414 3.591 3.573 3.591 3.547 3.599 473,883 3.5831 0.48%
2012-05-22 0 4.130 4.120 4.130 4.050 4.200 1,826,500 7,563,295 4.1409 3.573 3.565 3.573 3.504 3.634 2,111,090 3.5826 0.73%
2012-05-21 0 4.100 4.090 4.100 4.000 4.100 1,530,500 6,234,975 4.0738 3.547 3.539 3.547 3.461 3.547 1,768,970 3.5246 2.50%
2012-05-18 0 4.000 3.980 4.000 3.900 4.010 1,436,000 5,716,750 3.9810 3.461 3.443 3.461 3.374 3.469 1,659,746 3.4444 0.00%
2012-05-17 0 4.000 3.980 4.000 3.980 4.110 993,900 4,001,822 4.0264 3.461 3.443 3.461 3.443 3.556 1,148,761 3.4836 1.01%
2012-05-16 0 3.960 3.950 3.960 3.950 4.080 473,000 1,889,345 3.9944 3.426 3.418 3.426 3.418 3.530 546,699 3.4559 -1.00%
2012-05-15 0 4.000 3.990 4.000 3.950 4.180 647,500 2,592,425 4.0037 3.461 3.452 3.461 3.418 3.617 748,388 3.4640 1.27%
2012-05-14 0 3.950 3.950 3.960 3.950 4.200 256,500 1,032,005 4.0234 3.418 3.418 3.426 3.418 3.634 296,466 3.4810 -1.00%
2012-05-11 0 3.990 3.950 4.000 3.960 4.010 578,500 2,309,070 3.9915 3.452 3.418 3.461 3.426 3.469 668,637 3.4534 -0.50%
2012-05-10 0 4.010 3.990 4.010 3.990 4.010 536,500 2,146,805 4.0015 3.469 3.452 3.469 3.452 3.469 620,093 3.4621 0.25%
2012-05-09 0 4.000 3.990 4.010 4.000 4.080 373,000 1,500,965 4.0240 3.461 3.452 3.469 3.461 3.530 431,118 3.4816 -1.96%
2012-05-08 0 4.080 4.070 4.080 4.070 4.100 223,500 912,995 4.0850 3.530 3.521 3.530 3.521 3.547 258,324 3.5343 -0.49%
2012-05-07 0 4.100 4.070 4.100 4.040 4.300 285,500 1,171,810 4.1044 3.547 3.521 3.547 3.495 3.720 329,984 3.5511 -0.49%
2012-05-04 0 4.120 4.110 4.120 4.110 4.180 284,500 1,173,665 4.1254 3.565 3.556 3.565 3.556 3.617 328,828 3.5692 -0.24%
2012-05-03 0 4.130 4.120 4.130 4.110 4.170 244,500 1,009,185 4.1275 3.573 3.565 3.573 3.556 3.608 282,596 3.5711 -0.24%
2012-05-02 0 4.140 4.130 4.140 4.130 4.200 249,022 1,034,671 4.1549 3.582 3.573 3.582 3.573 3.634 287,823 3.5948 -0.48%
2012-04-30 0 4.160 4.130 4.160 4.120 4.200 220,000 915,640 4.1620 3.599 3.573 3.599 3.565 3.634 254,279 3.6009 0.97%
2012-04-27 0 4.120 4.100 4.120 4.080 4.200 194,500 804,085 4.1341 3.565 3.547 3.565 3.530 3.634 224,805 3.5768 -1.20%
2012-04-26 0 4.170 4.160 4.170 4.150 4.240 237,500 992,315 4.1782 3.608 3.599 3.608 3.591 3.668 274,505 3.6149 0.00%
2012-04-25 0 4.170 4.140 4.170 4.140 4.230 889,000 3,725,095 4.1902 3.608 3.582 3.608 3.582 3.660 1,027,517 3.6253 0.97%
2012-04-24 0 4.130 4.100 4.150 4.110 4.250 202,500 846,165 4.1786 3.573 3.547 3.591 3.556 3.677 234,052 3.6153 -1.90%
2012-04-23 0 4.210 4.200 4.210 4.150 4.250 319,000 1,344,520 4.2148 3.642 3.634 3.642 3.591 3.677 368,704 3.6466 -0.71%
2012-04-20 0 4.240 4.230 4.240 4.200 4.250 407,500 1,727,810 4.2400 3.668 3.660 3.668 3.634 3.677 470,993 3.6684 0.24%
2012-04-19 0 4.230 4.180 4.230 4.180 4.250 213,000 898,395 4.2178 3.660 3.617 3.660 3.617 3.677 246,188 3.6492 0.48%
2012-04-18 0 4.210 4.180 4.210 4.170 4.250 599,000 2,527,380 4.2193 3.642 3.617 3.642 3.608 3.677 692,331 3.6505 0.72%
2012-04-17 0 4.180 4.140 4.180 4.060 4.180 448,000 1,830,430 4.0858 3.617 3.582 3.617 3.513 3.617 517,804 3.5350 2.20%
2012-04-16 0 4.090 4.080 4.090 4.070 4.100 202,500 826,420 4.0811 3.539 3.530 3.539 3.521 3.547 234,052 3.5309 0.25%
2012-04-13 0 4.080 4.080 4.100 4.040 4.190 1,484,500 6,080,395 4.0959 3.530 3.530 3.547 3.495 3.625 1,715,803 3.5438 0.99%
2012-04-12 0 4.040 4.030 4.040 4.020 4.240 1,501,000 6,077,695 4.0491 3.495 3.487 3.495 3.478 3.668 1,734,873 3.5032 -0.44%
2012-04-11 0 4.180 4.150 4.180 4.150 4.290 734,500 3,069,905 4.1796 3.511 3.486 3.511 3.486 3.603 874,466 3.5106 0.00%
2012-04-10 0 4.180 4.170 4.180 4.170 4.370 386,500 1,630,170 4.2178 3.511 3.503 3.511 3.503 3.671 460,151 3.5427 -0.48%
2012-04-05 0 4.200 4.150 4.190 4.070 4.200 267,500 1,114,230 4.1653 3.528 3.486 3.519 3.419 3.528 318,475 3.4986 -0.24%
2012-04-03 0 4.210 4.180 4.210 4.100 4.210 473,503 1,962,237 4.1441 3.536 3.511 3.536 3.444 3.536 563,734 3.4808 2.93%
2012-04-02 0 4.090 4.080 4.100 4.020 4.120 1,008,000 4,098,980 4.0664 3.435 3.427 3.444 3.377 3.461 1,200,085 3.4156 0.49%
2012-03-30 0 4.070 4.050 4.060 4.020 4.180 471,500 1,945,470 4.1261 3.419 3.402 3.410 3.377 3.511 561,349 3.4657 -0.25%
2012-03-29 0 4.080 4.070 4.080 4.020 4.110 918,550 3,723,668 4.0539 3.427 3.419 3.427 3.377 3.452 1,093,589 3.4050 0.74%
2012-03-28 0 4.050 4.040 4.050 4.020 4.200 1,456,500 5,956,000 4.0893 3.402 3.393 3.402 3.377 3.528 1,734,051 3.4347 -1.22%
2012-03-27 0 4.100 4.090 4.100 4.080 4.200 814,500 3,394,365 4.1674 3.444 3.435 3.444 3.427 3.528 969,711 3.5004 0.00%
2012-03-26 0 4.100 4.050 4.100 4.040 4.370 1,605,500 6,600,774 4.1114 3.444 3.402 3.444 3.393 3.671 1,911,444 3.4533 -1.44%
2012-03-23 0 4.160 4.130 4.160 4.050 4.260 356,500 1,473,985 4.1346 3.494 3.469 3.494 3.402 3.578 424,435 3.4728 0.73%
2012-03-22 0 4.130 4.110 4.190 4.100 4.190 1,377,502 5,706,608 4.1427 3.469 3.452 3.519 3.444 3.519 1,639,999 3.4796 -1.43%
2012-03-21 0 4.190 4.120 4.190 4.080 4.340 3,713,500 15,846,150 4.2672 3.519 3.461 3.519 3.427 3.645 4,421,145 3.5842 -2.33%
2012-03-20 0 4.290 4.260 4.290 4.220 4.320 664,000 2,835,950 4.2710 3.603 3.578 3.603 3.545 3.629 790,532 3.5874 -2.05%
2012-03-19 0 4.380 4.360 4.380 4.300 4.520 922,000 3,955,859 4.2905 3.679 3.662 3.679 3.612 3.797 1,097,696 3.6038 -0.68%
2012-03-16 0 4.410 4.390 4.400 4.330 4.580 2,948,500 13,128,710 4.4527 3.704 3.687 3.696 3.637 3.847 3,510,367 3.7400 -0.90%
2012-03-15 0 4.450 4.360 4.450 4.280 4.480 623,500 2,744,750 4.4022 3.738 3.662 3.738 3.595 3.763 742,314 3.6976 -0.22%
2012-03-14 0 4.460 4.450 4.460 4.420 4.580 2,240,000 9,977,780 4.4544 3.746 3.738 3.746 3.713 3.847 2,666,855 3.7414 0.22%
2012-03-13 0 4.450 4.460 4.470 4.400 4.480 1,406,500 6,243,220 4.4388 3.738 3.746 3.755 3.696 3.763 1,674,523 3.7284 0.23%
2012-03-12 0 4.440 4.420 4.440 4.380 4.490 546,500 2,412,085 4.4137 3.729 3.713 3.729 3.679 3.771 650,641 3.7072 0.23%
2012-03-09 0 4.430 4.400 4.430 4.400 4.490 1,302,000 5,786,840 4.4446 3.721 3.696 3.721 3.696 3.771 1,550,109 3.7332 0.68%
2012-03-08 0 4.400 4.370 4.400 4.350 4.430 1,005,000 4,415,665 4.3937 3.696 3.671 3.696 3.654 3.721 1,196,513 3.6904 0.92%
2012-03-07 0 4.360 4.350 4.360 4.280 4.430 879,000 3,846,285 4.3758 3.662 3.654 3.662 3.595 3.721 1,046,502 3.6754 -0.46%
2012-03-06 0 4.380 4.360 4.380 4.300 4.440 1,151,500 5,000,135 4.3423 3.679 3.662 3.679 3.612 3.729 1,370,930 3.6473 0.23%
2012-03-05 0 4.370 4.360 4.370 4.290 4.470 1,511,000 6,553,325 4.3371 3.671 3.662 3.671 3.603 3.755 1,798,936 3.6429 -2.24%
2012-03-02 0 4.470 4.450 4.470 4.300 4.580 897,500 4,010,840 4.4689 3.755 3.738 3.755 3.612 3.847 1,068,528 3.7536 3.95%
2012-03-01 0 4.300 4.270 4.300 4.300 4.580 795,500 3,532,475 4.4406 3.612 3.587 3.612 3.612 3.847 947,091 3.7298 -5.49%
2012-02-29 0 4.550 4.550 4.570 4.500 4.790 1,383,000 6,310,620 4.5630 3.822 3.822 3.839 3.780 4.023 1,646,545 3.8326 -1.52%
2012-02-28 0 4.620 4.570 4.620 4.400 4.660 1,114,500 5,065,100 4.5447 3.881 3.839 3.881 3.696 3.914 1,326,879 3.8173 0.43%
2012-02-27 0 4.600 4.590 4.600 4.540 4.880 2,151,000 9,855,595 4.5819 3.864 3.855 3.864 3.813 4.099 2,560,895 3.8485 3.60%
2012-02-24 0 4.440 4.430 4.450 4.370 4.450 1,148,000 5,080,390 4.4254 3.729 3.721 3.738 3.671 3.738 1,366,763 3.7171 1.37%
2012-02-23 0 4.380 4.360 4.380 4.350 4.440 1,057,000 4,649,775 4.3990 3.679 3.662 3.679 3.654 3.729 1,258,422 3.6949 -0.45%
2012-02-22 0 4.400 4.390 4.400 4.350 4.430 1,248,500 5,477,365 4.3872 3.696 3.687 3.696 3.654 3.721 1,486,414 3.6850 1.38%
2012-02-21 0 4.340 4.330 4.340 4.300 4.480 990,000 4,361,180 4.4052 3.645 3.637 3.645 3.612 3.763 1,178,655 3.7001 -0.69%
2012-02-20 0 4.370 4.350 4.370 4.300 4.540 961,000 4,246,330 4.4187 3.671 3.654 3.671 3.612 3.813 1,144,128 3.7114 0.23%
2012-02-17 0 4.360 4.360 4.370 4.330 4.520 1,739,500 7,651,625 4.3987 3.662 3.662 3.671 3.637 3.797 2,070,979 3.6947 0.46%
2012-02-16 0 4.340 4.300 4.340 4.280 4.380 848,000 3,688,285 4.3494 3.645 3.612 3.645 3.595 3.679 1,009,595 3.6532 0.70%
2012-02-15 0 4.310 4.280 4.310 4.290 4.330 353,500 1,522,610 4.3072 3.620 3.595 3.620 3.603 3.637 420,863 3.6178 -0.46%
2012-02-14 0 4.330 4.300 4.330 4.300 4.560 1,768,506 7,781,396 4.4000 3.637 3.612 3.637 3.612 3.830 2,105,513 3.6957 -0.92%
2012-02-13 0 4.370 4.300 4.370 4.300 4.490 1,094,502 4,810,438 4.3951 3.671 3.612 3.671 3.612 3.771 1,303,070 3.6916 0.46%
2012-02-10 0 4.350 4.340 4.350 4.300 4.650 1,192,000 5,330,380 4.4718 3.654 3.645 3.654 3.612 3.906 1,419,148 3.7560 -4.81%
2012-02-09 0 4.570 4.560 4.570 4.240 4.580 2,116,502 9,326,844 4.4067 3.839 3.830 3.839 3.561 3.847 2,519,823 3.7014 8.04%
2012-02-08 0 4.230 4.210 4.270 3.980 4.280 2,531,500 10,504,995 4.1497 3.553 3.536 3.587 3.343 3.595 3,013,903 3.4855 4.96%
2012-02-07 0 4.030 4.030 4.040 3.870 4.040 2,232,010 8,848,484 3.9644 3.385 3.385 3.393 3.251 3.393 2,657,342 3.3298 7.47%
2012-02-06 0 3.750 3.730 3.760 3.600 3.760 1,096,500 4,037,815 3.6825 3.150 3.133 3.158 3.024 3.158 1,305,449 3.0930 3.31%
2012-02-03 0 3.630 3.600 3.630 3.550 3.720 893,500 3,228,730 3.6136 3.049 3.024 3.049 2.982 3.125 1,063,765 3.0352 0.00%
2012-02-02 0 3.630 3.630 3.640 3.630 3.700 906,500 3,316,345 3.6584 3.049 3.049 3.057 3.049 3.108 1,079,243 3.0728 -1.36%
2012-02-01 0 3.680 3.680 3.700 3.680 3.750 1,248,000 4,657,990 3.7324 3.091 3.091 3.108 3.091 3.150 1,485,819 3.1350 -1.87%
2012-01-31 0 3.750 3.740 3.750 3.700 3.810 2,075,000 7,829,770 3.7734 3.150 3.141 3.150 3.108 3.200 2,470,412 3.1694 -1.06%
2012-01-30 0 3.790 3.780 3.800 3.790 3.860 192,500 735,070 3.8185 3.183 3.175 3.192 3.183 3.242 229,183 3.2074 -1.81%
2012-01-27 0 3.860 3.840 3.860 3.830 3.880 2,367,500 9,115,385 3.8502 3.242 3.225 3.242 3.217 3.259 2,818,651 3.2340 -0.26%
2012-01-26 0 3.870 3.860 3.870 3.870 3.880 63,000 243,845 3.8706 3.251 3.242 3.251 3.251 3.259 75,005 3.2510 0.00%
2012-01-20 0 3.870 3.860 3.870 3.870 3.930 562,000 2,176,420 3.8726 3.251 3.242 3.251 3.251 3.301 669,095 3.2528 -1.53%
2012-01-19 0 3.930 3.890 3.930 3.900 3.950 157,500 618,560 3.9274 3.301 3.267 3.301 3.276 3.318 187,513 3.2988 0.77%
2012-01-18 0 3.900 3.880 3.910 3.890 3.950 68,500 268,805 3.9242 3.276 3.259 3.284 3.267 3.318 81,553 3.2961 -0.26%
2012-01-17 0 3.910 3.910 3.920 3.880 3.970 80,500 314,915 3.9120 3.284 3.284 3.293 3.259 3.335 95,840 3.2858 0.77%
2012-01-16 0 3.880 3.870 3.880 3.870 3.970 103,000 401,955 3.9025 3.259 3.251 3.259 3.251 3.335 122,628 3.2778 -1.02%
2012-01-13 0 3.920 3.880 3.920 3.870 3.960 413,500 1,621,885 3.9223 3.293 3.259 3.293 3.251 3.326 492,297 3.2945 -0.51%
2012-01-12 0 3.940 3.890 3.940 3.880 3.970 285,000 1,123,330 3.9415 3.309 3.267 3.309 3.259 3.335 339,310 3.3106 -0.76%
2012-01-11 0 3.970 3.930 3.970 3.940 4.020 472,500 1,873,285 3.9646 3.335 3.301 3.335 3.309 3.377 562,540 3.3300 -0.50%
2012-01-10 0 3.990 3.940 3.990 3.930 4.020 736,000 2,920,190 3.9676 3.351 3.309 3.351 3.301 3.377 876,252 3.3326 -0.25%
2012-01-09 0 4.000 3.990 4.000 3.990 4.030 148,000 592,425 4.0029 3.360 3.351 3.360 3.351 3.385 176,203 3.3622 -0.50%
2012-01-06 0 4.020 4.000 4.020 4.000 4.050 167,000 671,325 4.0199 3.377 3.360 3.377 3.360 3.402 198,824 3.3765 0.00%
2012-01-05 0 4.020 4.010 4.020 4.020 4.050 768,000 3,095,005 4.0300 3.377 3.368 3.377 3.377 3.402 914,350 3.3849 -0.99%
2012-01-04 0 4.060 4.040 4.060 4.000 4.090 434,500 1,769,495 4.0725 3.410 3.393 3.410 3.360 3.435 517,298 3.4206 -0.73%
2012-01-03 0 4.090 4.090 4.100 4.080 4.160 166,315 686,259 4.1263 3.435 3.435 3.444 3.427 3.494 198,008 3.4658 0.00%
2011-12-30 0 4.090 4.020 4.090 4.000 4.090 429,010 1,725,314 4.0216 3.435 3.377 3.435 3.360 3.435 510,762 3.3779 2.00%
2011-12-29 0 4.010 3.990 4.010 3.970 4.100 543,020 2,181,445 4.0172 3.368 3.351 3.368 3.335 3.444 646,498 3.3742 -2.20%
2011-12-28 0 4.100 4.090 4.100 4.090 4.210 132,500 546,650 4.1257 3.444 3.435 3.444 3.435 3.536 157,749 3.4653 -1.68%
2011-12-23 0 4.170 4.150 4.170 4.130 4.210 188,000 780,390 4.1510 3.503 3.486 3.503 3.469 3.536 223,825 3.4866 0.48%
2011-12-22 0 4.150 4.130 4.150 4.120 4.210 474,000 1,979,095 4.1753 3.486 3.469 3.486 3.461 3.536 564,326 3.5070 -0.72%
2011-12-21 0 4.180 4.170 4.180 4.120 4.290 834,000 3,466,840 4.1569 3.511 3.503 3.511 3.461 3.603 992,927 3.4915 0.48%
2011-12-20 0 4.160 4.130 4.160 4.070 4.240 435,500 1,793,210 4.1176 3.494 3.469 3.494 3.419 3.561 518,489 3.4585 1.22%
2011-12-19 0 4.110 4.090 4.110 4.090 4.200 709,500 2,940,595 4.1446 3.452 3.435 3.452 3.435 3.528 844,702 3.4812 1.99%
2011-12-16 0 4.030 4.020 4.090 4.000 4.130 824,000 3,333,375 4.0454 3.385 3.377 3.435 3.360 3.469 981,022 3.3979 -0.49%
2011-12-15 0 4.050 4.040 4.050 4.020 4.060 462,500 1,872,170 4.0479 3.402 3.393 3.402 3.377 3.410 550,634 3.4000 0.25%
2011-12-14 0 4.040 4.040 4.050 4.010 4.070 689,000 2,796,805 4.0592 3.393 3.393 3.402 3.368 3.419 820,296 3.4095 -0.74%
2011-12-13 0 4.070 4.050 4.070 4.030 4.130 691,685 2,816,622 4.0721 3.419 3.402 3.419 3.385 3.469 823,493 3.4203 -1.93%
2011-12-12 0 4.150 4.120 4.150 4.120 4.210 535,000 2,235,570 4.1786 3.486 3.461 3.486 3.461 3.536 636,950 3.5098 -0.48%
2011-12-09 0 4.170 4.130 4.180 4.120 4.230 590,000 2,476,475 4.1974 3.503 3.469 3.511 3.461 3.553 702,430 3.5256 0.72%
2011-12-08 0 4.140 4.130 4.170 4.140 4.250 953,000 3,988,830 4.1856 3.477 3.469 3.503 3.477 3.570 1,134,604 3.5156 -0.96%
2011-12-07 0 4.180 4.170 4.210 4.170 4.360 959,000 4,114,180 4.2901 3.511 3.503 3.536 3.503 3.662 1,141,747 3.6034 -3.24%
2011-12-06 0 4.320 4.330 4.360 4.300 4.360 545,500 2,354,965 4.3171 3.629 3.637 3.662 3.612 3.662 649,451 3.6261 -0.92%
2011-12-05 0 4.360 4.310 4.370 4.300 4.440 245,000 1,073,330 4.3809 3.662 3.620 3.671 3.612 3.729 291,687 3.6797 -0.68%
2011-12-02 0 4.390 4.300 4.400 4.300 4.440 449,500 1,954,565 4.3483 3.687 3.612 3.696 3.612 3.729 535,157 3.6523 0.69%
2011-12-01 0 4.360 4.330 4.380 4.330 4.600 1,596,867 7,046,790 4.4129 3.662 3.637 3.679 3.637 3.864 1,901,166 3.7066 -0.23%
2011-11-30 0 4.370 4.330 4.400 4.330 4.490 3,503,000 15,360,087 4.3848 3.671 3.637 3.696 3.637 3.771 4,170,532 3.6830 0.23%
2011-11-29 0 4.360 4.340 4.360 4.300 4.360 428,500 1,859,781 4.3402 3.662 3.645 3.662 3.612 3.662 510,155 3.6455 0.69%
2011-11-28 0 4.330 4.320 4.350 4.320 4.370 122,500 531,610 4.3397 3.637 3.629 3.654 3.629 3.671 145,844 3.6451 -0.46%
2011-11-25 0 4.350 4.330 4.350 4.300 4.370 353,500 1,529,760 4.3275 3.654 3.637 3.654 3.612 3.671 420,863 3.6348 0.46%
2011-11-24 0 4.330 4.250 4.330 4.260 4.370 153,000 663,495 4.3366 3.637 3.570 3.637 3.578 3.671 182,156 3.6425 -0.92%
2011-11-23 0 4.370 4.360 4.370 4.350 4.530 277,000 1,226,315 4.4271 3.671 3.662 3.671 3.654 3.805 329,785 3.7185 -0.68%
2011-11-22 0 4.400 4.340 4.400 4.340 4.440 255,000 1,116,630 4.3789 3.696 3.645 3.696 3.645 3.729 303,593 3.6781 0.23%
2011-11-21 0 4.390 4.370 4.390 4.360 4.570 580,500 2,587,575 4.4575 3.687 3.671 3.687 3.662 3.839 691,120 3.7440 -1.57%
2011-11-18 0 4.460 4.450 4.460 4.400 4.570 406,500 1,815,255 4.4656 3.746 3.738 3.746 3.696 3.839 483,963 3.7508 0.68%
2011-11-17 0 4.430 4.420 4.430 4.360 4.660 754,000 3,391,420 4.4979 3.721 3.713 3.721 3.662 3.914 897,682 3.7780 0.45%
2011-11-16 0 4.410 4.410 4.480 4.350 4.490 633,500 2,806,740 4.4305 3.704 3.704 3.763 3.654 3.771 754,220 3.7214 -0.45%
2011-11-15 0 4.430 4.420 4.430 4.410 4.480 614,000 2,721,235 4.4320 3.721 3.713 3.721 3.704 3.763 731,004 3.7226 -1.12%
2011-11-14 0 4.480 4.430 4.480 4.400 4.590 355,000 1,590,070 4.4791 3.763 3.721 3.763 3.696 3.855 422,649 3.7622 1.59%
2011-11-11 0 4.410 4.410 4.450 4.380 4.550 672,000 2,999,055 4.4629 3.704 3.704 3.738 3.679 3.822 800,056 3.7486 -0.68%
2011-11-10 0 4.440 4.300 4.440 4.300 4.540 365,500 1,588,160 4.3452 3.729 3.612 3.729 3.612 3.813 435,150 3.6497 1.60%
2011-11-09 0 4.370 4.350 4.370 4.350 4.460 705,500 3,112,940 4.4124 3.671 3.654 3.671 3.654 3.746 839,940 3.7061 0.46%
2011-11-08 0 4.350 4.300 4.350 4.290 4.350 458,500 1,976,000 4.3097 3.654 3.612 3.654 3.603 3.654 545,872 3.6199 1.16%
2011-11-07 0 4.300 4.300 4.340 4.290 4.380 1,212,500 5,235,385 4.3178 3.612 3.612 3.645 3.603 3.679 1,443,554 3.6267 -0.69%
2011-11-04 0 4.330 4.310 4.330 4.270 4.430 1,147,500 4,944,480 4.3089 3.637 3.620 3.637 3.587 3.721 1,366,168 3.6192 0.23%
2011-11-03 0 4.320 4.310 4.320 4.290 4.370 431,500 1,871,250 4.3366 3.629 3.620 3.629 3.603 3.671 513,727 3.6425 -1.14%
2011-11-02 0 4.370 4.260 4.370 4.190 4.450 1,453,500 6,197,365 4.2638 3.671 3.578 3.671 3.519 3.738 1,730,479 3.5813 -0.46%
2011-11-01 0 4.390 4.390 4.400 4.370 4.490 843,000 3,724,010 4.4176 3.687 3.687 3.696 3.671 3.771 1,003,642 3.7105 -0.23%
2011-10-31 0 4.400 4.380 4.400 4.360 4.550 819,500 3,612,455 4.4081 3.696 3.679 3.696 3.662 3.822 975,664 3.7026 -1.12%
2011-10-28 0 4.450 4.400 4.450 4.390 4.600 1,536,500 6,838,690 4.4508 3.738 3.696 3.738 3.687 3.864 1,829,296 3.7384 1.83%
2011-10-27 0 4.370 4.360 4.370 4.320 4.410 649,700 2,833,177 4.3607 3.671 3.662 3.671 3.629 3.704 773,507 3.6628 -0.46%
2011-10-26 0 4.390 4.340 4.400 4.300 4.500 662,500 2,919,235 4.4064 3.687 3.645 3.696 3.612 3.780 788,746 3.7011 -0.23%
2011-10-25 0 4.400 4.370 4.400 4.360 4.480 698,000 3,086,980 4.4226 3.696 3.671 3.696 3.662 3.763 831,011 3.7147 -0.68%
2011-10-24 0 4.430 4.350 4.430 4.350 4.590 751,500 3,326,670 4.4267 3.721 3.654 3.721 3.654 3.855 894,706 3.7182 0.91%
2011-10-21 0 4.390 4.370 4.390 4.370 4.500 587,500 2,587,230 4.4038 3.687 3.671 3.687 3.671 3.780 699,454 3.6989 0.23%
2011-10-20 0 4.380 4.370 4.380 4.380 4.510 484,000 2,136,520 4.4143 3.679 3.671 3.679 3.679 3.788 576,231 3.7077 -0.90%
2011-10-19 0 4.420 4.410 4.430 4.330 4.450 524,000 2,297,500 4.3845 3.713 3.704 3.721 3.637 3.738 623,854 3.6828 0.45%
2011-10-18 0 4.400 4.370 4.400 4.350 4.640 683,000 3,060,840 4.4815 3.696 3.671 3.696 3.654 3.897 813,153 3.7642 -2.44%
2011-10-17 0 4.510 4.510 4.570 4.510 4.700 628,500 2,876,810 4.5773 3.788 3.788 3.839 3.788 3.948 748,267 3.8446 0.22%
2011-10-14 0 4.500 4.490 4.500 4.490 4.640 347,500 1,584,490 4.5597 3.780 3.771 3.780 3.771 3.897 413,720 3.8299 -1.10%
2011-10-13 0 4.550 4.540 4.550 4.500 4.620 1,121,000 5,104,360 4.5534 3.822 3.813 3.822 3.780 3.881 1,334,618 3.8246 1.79%
2011-10-12 0 4.470 4.460 4.480 4.430 4.610 2,520,000 11,349,540 4.5038 3.755 3.746 3.763 3.721 3.872 3,000,212 3.7829 -2.40%
2011-10-11 0 4.580 4.580 4.590 4.370 4.600 1,218,000 5,433,565 4.4611 3.847 3.847 3.855 3.671 3.864 1,450,102 3.7470 3.39%
2011-10-10 0 4.430 4.410 4.430 4.390 4.510 702,501 3,119,189 4.4401 3.721 3.704 3.721 3.687 3.788 836,370 3.7294 0.68%
2011-10-07 0 4.400 4.380 4.400 4.370 4.500 949,000 4,192,005 4.4173 3.696 3.679 3.696 3.671 3.780 1,129,842 3.7103 0.92%
2011-10-06 0 4.360 4.350 4.360 4.360 4.600 1,392,500 6,239,670 4.4809 3.662 3.654 3.662 3.662 3.864 1,657,855 3.7637 -2.46%
2011-10-04 0 4.470 4.450 4.490 4.450 4.750 223,000 1,018,530 4.5674 3.755 3.738 3.771 3.738 3.990 265,495 3.8363 -2.83%
2011-10-03 0 4.600 4.530 4.600 4.580 4.820 342,500 1,583,660 4.6238 3.864 3.805 3.864 3.847 4.049 407,767 3.8837 -3.97%
2011-09-30 0 4.790 4.780 4.790 4.750 4.950 372,500 1,805,140 4.8460 4.023 4.015 4.023 3.990 4.158 443,484 4.0704 -1.44%
2011-09-28 0 4.860 4.860 4.870 4.830 4.950 543,000 2,649,475 4.8793 4.082 4.082 4.091 4.057 4.158 646,474 4.0983 0.21%
2011-09-27 0 4.850 4.820 4.850 4.780 4.950 459,500 2,223,550 4.8391 4.074 4.049 4.074 4.015 4.158 547,062 4.0645 0.21%
2011-09-26 0 4.840 4.830 4.840 4.800 4.900 320,500 1,552,125 4.8428 4.065 4.057 4.065 4.032 4.116 381,575 4.0677 -0.21%
2011-09-23 0 4.850 4.810 4.850 4.790 4.950 2,164,000 10,462,885 4.8350 4.074 4.040 4.074 4.023 4.158 2,576,372 4.0611 -2.41%
2011-09-22 0 4.970 4.960 5.010 4.970 5.100 883,000 4,441,275 5.0298 4.175 4.166 4.208 4.175 4.284 1,051,265 4.2247 -3.12%
2011-09-21 0 5.130 5.080 5.160 5.090 5.290 1,173,500 6,070,355 5.1729 4.309 4.267 4.334 4.275 4.443 1,397,122 4.3449 -2.10%
2011-09-20 0 5.240 5.180 5.240 5.140 5.500 580,500 3,027,340 5.2151 4.401 4.351 4.401 4.317 4.620 691,120 4.3803 0.38%
2011-09-19 0 5.220 5.200 5.220 5.190 5.330 386,000 2,033,300 5.2676 4.384 4.368 4.384 4.359 4.477 459,556 4.4245 -1.69%
2011-09-16 0 5.310 5.280 5.310 5.280 5.350 695,500 3,690,400 5.3061 4.460 4.435 4.460 4.435 4.494 828,035 4.4568 0.38%
2011-09-15 0 5.290 5.220 5.290 5.160 5.400 2,228,500 11,725,060 5.2614 4.443 4.384 4.443 4.334 4.536 2,653,163 4.4193 0.00%
2011-09-14 0 5.290 5.260 5.290 5.230 5.490 1,330,000 7,035,995 5.2902 4.443 4.418 4.443 4.393 4.611 1,583,445 4.4435 -2.04%
2011-09-12 0 5.400 5.400 5.410 5.360 5.500 242,500 1,311,415 5.4079 4.536 4.536 4.544 4.502 4.620 288,711 4.5423 -1.82%
2011-09-09 0 5.500 5.490 5.500 5.480 5.520 1,128,000 6,201,715 5.4980 4.620 4.611 4.620 4.603 4.636 1,342,952 4.6180 -0.36%
2011-09-08 0 5.520 5.510 5.520 5.500 5.600 736,500 4,060,620 5.5134 4.636 4.628 4.636 4.620 4.704 876,848 4.6309 0.00%
2011-09-07 0 5.520 5.520 5.530 5.490 5.600 1,016,000 5,591,550 5.5035 4.636 4.636 4.645 4.611 4.704 1,209,609 4.6226 0.55%
2011-09-06 0 5.490 5.420 5.490 5.350 5.500 852,500 4,611,485 5.4094 4.611 4.552 4.611 4.494 4.620 1,014,953 4.5435 0.00%
2011-09-05 0 5.490 5.470 5.500 5.480 5.570 646,000 3,550,380 5.4959 4.611 4.594 4.620 4.603 4.678 769,102 4.6163 -1.79%
2011-09-02 0 5.590 5.520 5.600 5.490 5.600 1,668,000 9,208,565 5.5207 4.695 4.636 4.704 4.611 4.704 1,985,854 4.6371 1.82%
2011-09-01 0 5.490 5.460 5.580 5.380 5.740 1,695,500 9,397,565 5.5427 4.611 4.586 4.687 4.519 4.821 2,018,595 4.6555 -2.49%
2011-08-31 0 5.630 5.590 5.640 5.600 5.720 1,086,000 6,141,585 5.6552 4.729 4.695 4.737 4.704 4.804 1,292,948 4.7501 -0.36%
2011-08-30 0 5.770 5.760 5.800 5.550 5.850 5,786,000 32,786,375 5.6665 4.746 4.738 4.770 4.565 4.812 7,034,763 4.6606 3.78%
2011-08-29 0 5.560 5.560 5.570 5.460 5.570 2,730,000 14,993,035 5.4920 4.573 4.573 4.581 4.491 4.581 3,319,202 4.5171 1.28%
2011-08-26 0 5.490 5.400 5.500 5.400 5.540 792,500 4,327,025 5.4600 4.515 4.441 4.524 4.441 4.557 963,541 4.4908 -0.72%
2011-08-25 0 5.530 5.500 5.540 5.490 5.590 1,237,500 6,836,925 5.5248 4.548 4.524 4.557 4.515 4.598 1,504,583 4.5441 -0.36%
2011-08-24 0 5.550 5.540 5.550 5.500 5.690 1,429,000 7,916,610 5.5400 4.565 4.557 4.565 4.524 4.680 1,737,414 4.5565 0.36%
2011-08-23 0 5.530 5.470 5.530 5.430 5.560 1,056,500 5,801,005 5.4908 4.548 4.499 4.548 4.466 4.573 1,284,519 4.5161 1.10%
2011-08-22 0 5.470 5.450 5.480 5.360 5.650 1,348,500 7,474,075 5.5425 4.499 4.483 4.507 4.409 4.647 1,639,540 4.5586 0.18%
2011-08-19 0 5.460 5.440 5.460 5.420 5.600 1,731,000 9,522,805 5.5013 4.491 4.474 4.491 4.458 4.606 2,104,593 4.5248 -3.70%
2011-08-18 0 5.670 5.650 5.670 5.630 5.880 3,725,000 21,416,895 5.7495 4.664 4.647 4.664 4.631 4.836 4,528,948 4.7289 -2.07%
2011-08-17 0 5.790 5.780 5.790 5.620 5.800 5,521,500 31,555,490 5.7150 4.762 4.754 4.762 4.622 4.770 6,713,177 4.7005 3.02%
2011-08-16 0 5.620 5.600 5.650 5.570 5.690 2,945,000 16,567,650 5.6257 4.622 4.606 4.647 4.581 4.680 3,580,604 4.6271 -0.71%
2011-08-15 0 5.660 5.650 5.660 5.600 5.750 2,798,000 15,866,915 5.6708 4.655 4.647 4.655 4.606 4.729 3,401,878 4.6642 0.89%
2011-08-12 0 5.610 5.600 5.610 5.550 5.680 1,375,500 7,731,205 5.6207 4.614 4.606 4.614 4.565 4.672 1,672,367 4.6229 2.37%
2011-08-11 0 5.480 5.490 5.500 5.280 5.490 1,103,000 5,994,105 5.4344 4.507 4.515 4.524 4.343 4.515 1,341,055 4.4697 -0.18%
2011-08-10 0 5.490 5.450 5.500 5.400 5.600 2,471,000 13,617,697 5.5110 4.515 4.483 4.524 4.441 4.606 3,004,303 4.5327 3.58%
2011-08-09 0 5.300 5.240 5.300 5.000 5.440 3,069,500 16,088,240 5.2413 4.359 4.310 4.359 4.112 4.474 3,731,974 4.3109 -3.46%
2011-08-08 0 5.490 5.460 5.490 5.400 5.850 3,746,700 20,645,277 5.5103 4.515 4.491 4.515 4.441 4.812 4,555,331 4.5321 -6.15%
2011-08-05 0 5.850 5.830 5.850 5.660 5.930 3,077,500 17,887,280 5.8123 4.812 4.795 4.812 4.655 4.877 3,741,701 4.7805 -1.68%
2011-08-04 0 5.950 5.940 5.950 5.860 6.050 5,945,500 35,233,335 5.9261 4.894 4.886 4.894 4.820 4.976 7,228,687 4.8741 -0.17%
2011-08-03 0 5.960 5.950 5.960 5.850 6.000 17,575,000 101,188,645 5.7575 4.902 4.894 4.902 4.812 4.935 21,368,122 4.7355 0.17%
2011-08-02 0 5.950 5.950 5.970 5.900 6.050 7,090,300 42,278,820 5.9629 4.894 4.894 4.910 4.853 4.976 8,620,563 4.9044 0.17%
2011-08-01 0 5.940 5.920 5.950 5.580 6.050 8,261,000 48,388,120 5.8574 4.886 4.869 4.894 4.589 4.976 10,043,929 4.8176 7.41%
2011-07-29 0 5.530 5.520 5.530 5.450 5.540 5,883,000 32,340,310 5.4972 4.548 4.540 4.548 4.483 4.557 7,152,698 4.5214 1.84%
2011-07-28 0 5.430 5.400 5.430 5.250 5.480 4,807,000 25,909,360 5.3899 4.466 4.441 4.466 4.318 4.507 5,844,470 4.4331 3.23%
2011-07-27 0 5.260 5.250 5.260 5.220 5.270 2,842,500 14,879,265 5.2346 4.326 4.318 4.326 4.293 4.335 3,455,982 4.3054 0.38%
2011-07-26 0 5.240 5.230 5.240 5.210 5.240 2,662,500 13,913,700 5.2258 4.310 4.302 4.310 4.285 4.310 3,237,134 4.2982 0.19%
2011-07-25 0 5.230 5.220 5.230 5.210 5.240 2,215,500 11,576,320 5.2252 4.302 4.293 4.302 4.285 4.310 2,693,660 4.2976 0.00%
2011-07-22 0 5.230 5.220 5.230 5.220 5.240 2,176,000 11,373,230 5.2267 4.302 4.293 4.302 4.293 4.310 2,645,635 4.2989 0.19%
2011-07-21 0 5.220 5.200 5.220 5.180 5.260 2,591,000 13,535,020 5.2239 4.293 4.277 4.293 4.260 4.326 3,150,202 4.2966 -0.57%
2011-07-20 0 5.250 5.240 5.250 5.220 5.250 2,670,700 13,996,246 5.2407 4.318 4.310 4.318 4.293 4.318 3,247,103 4.3104 0.19%
2011-07-19 0 5.240 5.230 5.240 5.190 5.240 5,024,000 26,174,795 5.2100 4.310 4.302 4.310 4.269 4.310 6,108,304 4.2851 0.38%
2011-07-18 0 5.220 5.200 5.220 5.190 5.290 2,653,000 13,884,240 5.2334 4.293 4.277 4.293 4.269 4.351 3,225,583 4.3044 0.19%
2011-07-15 0 5.210 5.190 5.210 5.160 5.220 2,960,500 15,399,340 5.2016 4.285 4.269 4.285 4.244 4.293 3,599,450 4.2782 0.77%
2011-07-14 0 5.170 5.160 5.170 5.160 5.220 2,297,000 11,905,705 5.1832 4.252 4.244 4.252 4.244 4.293 2,792,750 4.2631 -0.19%
2011-07-13 0 5.180 5.150 5.180 5.130 5.240 1,653,000 8,567,850 5.1832 4.260 4.236 4.260 4.219 4.310 2,009,758 4.2631 0.58%
2011-07-12 0 5.150 5.130 5.150 5.130 5.260 3,189,500 16,611,025 5.2080 4.236 4.219 4.236 4.219 4.326 3,877,873 4.2835 -0.96%
2011-07-11 0 5.200 5.190 5.200 5.190 5.240 2,813,000 14,665,220 5.2134 4.277 4.269 4.277 4.269 4.310 3,420,115 4.2879 -0.38%
2011-07-08 0 5.220 5.210 5.220 5.200 5.240 2,672,500 13,946,240 5.2184 4.293 4.285 4.293 4.277 4.310 3,249,292 4.2921 0.00%
2011-07-07 0 5.220 5.200 5.210 5.180 5.240 2,993,500 15,570,000 5.2013 4.293 4.277 4.285 4.260 4.310 3,639,572 4.2780 0.19%
2011-07-06 0 5.210 5.200 5.210 5.180 5.240 2,286,000 11,916,275 5.2127 4.285 4.277 4.285 4.260 4.310 2,779,376 4.2874 0.19%
2011-07-05 0 5.200 5.180 5.200 5.160 5.260 2,675,500 13,926,845 5.2053 4.277 4.260 4.277 4.244 4.326 3,252,939 4.2813 0.00%
2011-07-04 0 5.200 5.180 5.200 5.150 5.280 3,133,000 16,260,350 5.1900 4.277 4.260 4.277 4.236 4.343 3,809,179 4.2687 0.58%
2011-06-30 0 5.170 5.160 5.170 5.160 5.210 2,531,700 13,096,137 5.1729 4.252 4.244 4.252 4.244 4.285 3,078,104 4.2546 0.39%
2011-06-29 0 5.150 5.150 5.160 5.090 5.160 4,388,000 22,440,565 5.1141 4.236 4.236 4.244 4.186 4.244 5,335,040 4.2063 1.18%
2011-06-28 0 5.090 5.080 5.090 5.070 5.110 2,267,000 11,525,410 5.0840 4.186 4.178 4.186 4.170 4.203 2,756,275 4.1815 -0.20%
2011-06-27 0 5.100 5.080 5.100 5.070 5.110 2,338,000 11,888,435 5.0849 4.195 4.178 4.195 4.170 4.203 2,842,599 4.1822 0.00%
2011-06-24 0 5.100 5.090 5.100 5.040 5.100 3,718,000 18,834,295 5.0657 4.195 4.186 4.195 4.145 4.195 4,520,437 4.1665 0.79%
2011-06-23 0 5.060 5.050 5.070 5.050 5.080 2,670,500 13,527,585 5.0656 4.162 4.154 4.170 4.154 4.178 3,246,860 4.1664 0.00%
2011-06-22 0 5.060 5.050 5.060 5.050 5.110 2,535,500 12,874,060 5.0775 4.162 4.154 4.162 4.154 4.203 3,082,724 4.1762 -0.39%
2011-06-21 0 5.080 5.070 5.080 5.050 5.110 2,867,000 14,562,935 5.0795 4.178 4.170 4.178 4.154 4.203 3,485,770 4.1778 0.00%
2011-06-20 0 5.080 5.080 5.090 5.060 5.160 2,763,500 14,068,610 5.0909 4.178 4.178 4.186 4.162 4.244 3,359,932 4.1872 -0.78%
2011-06-17 0 5.120 5.120 5.130 5.080 5.150 3,520,000 17,982,005 5.1085 4.211 4.211 4.219 4.178 4.236 4,279,704 4.2017 0.39%
2011-06-16 0 5.100 5.080 5.090 5.000 5.130 3,806,000 19,301,520 5.0713 4.195 4.178 4.186 4.112 4.219 4,627,429 4.1711 0.99%
2011-06-15 0 5.050 5.030 5.080 5.030 5.150 4,890,500 24,932,530 5.0982 4.154 4.137 4.178 4.137 4.236 5,945,991 4.1932 -1.94%
2011-06-14 0 5.150 5.130 5.150 5.100 5.150 3,309,500 16,986,065 5.1325 4.236 4.219 4.236 4.195 4.236 4,023,772 4.2214 0.19%
2011-06-13 0 5.140 5.130 5.150 5.130 5.170 2,701,000 13,909,995 5.1499 4.228 4.219 4.236 4.219 4.252 3,283,943 4.2358 -0.58%
2011-06-10 0 5.170 5.160 5.170 5.140 5.200 2,236,500 11,553,535 5.1659 4.252 4.244 4.252 4.228 4.277 2,719,192 4.2489 -0.39%
2011-06-09 0 5.190 5.160 5.190 5.100 5.220 3,911,500 20,223,405 5.1702 4.269 4.244 4.269 4.195 4.293 4,755,699 4.2525 0.00%
2011-06-08 0 5.190 5.180 5.190 5.160 5.270 1,830,500 9,523,630 5.2027 4.269 4.260 4.269 4.244 4.335 2,225,567 4.2792 -0.19%
2011-06-07 0 5.200 5.180 5.200 5.180 5.260 2,261,000 11,761,800 5.2020 4.277 4.260 4.277 4.260 4.326 2,748,980 4.2786 -0.38%
2011-06-03 0 5.220 5.190 5.220 5.180 5.290 3,014,500 15,735,820 5.2200 4.293 4.269 4.293 4.260 4.351 3,665,104 4.2934 0.38%
2011-06-02 0 5.200 5.200 5.210 5.180 5.260 2,923,500 15,209,500 5.2025 4.277 4.277 4.285 4.260 4.326 3,554,464 4.2790 -0.76%
2011-06-01 0 5.240 5.230 5.240 5.180 5.260 3,134,500 16,326,970 5.2088 4.310 4.302 4.310 4.260 4.326 3,811,003 4.2842 0.58%
2011-05-31 0 5.210 5.200 5.210 5.100 5.220 3,462,000 17,854,830 5.1574 4.285 4.277 4.285 4.195 4.293 4,209,186 4.2419 2.16%
2011-05-30 0 5.100 5.090 5.100 5.020 5.140 3,686,500 18,716,095 5.0769 4.195 4.186 4.195 4.129 4.228 4,482,138 4.1757 1.19%
2011-05-27 0 5.040 5.020 5.050 4.880 5.060 5,437,000 27,067,100 4.9783 4.145 4.129 4.154 4.014 4.162 6,610,440 4.0946 3.70%
2011-05-26 0 4.860 4.850 4.860 4.730 4.950 5,011,000 24,169,695 4.8233 3.997 3.989 3.997 3.890 4.071 6,092,498 3.9671 2.53%
2011-05-25 0 4.740 4.720 4.750 4.680 4.950 8,150,000 38,622,670 4.7390 3.899 3.882 3.907 3.849 4.071 9,908,973 3.8977 -3.85%
2011-05-24 0 4.930 4.910 4.930 4.920 5.150 11,452,000 57,641,170 5.0333 4.055 4.038 4.055 4.047 4.236 13,923,626 4.1398 -4.27%
2011-05-23 0 5.150 5.140 5.150 5.120 5.190 8,991,500 46,375,115 5.1577 4.236 4.228 4.236 4.211 4.269 10,932,089 4.2421 -1.15%
2011-05-20 0 5.210 5.190 5.210 5.190 5.250 6,757,000 35,259,220 5.2182 4.285 4.269 4.285 4.269 4.318 8,215,329 4.2919 -1.51%
2011-05-19 0 5.290 5.280 5.290 5.240 5.350 12,747,500 67,225,560 5.2736 4.351 4.343 4.351 4.310 4.400 15,498,727 4.3375 0.19%
2011-05-18 0 5.280 5.260 5.280 5.160 5.400 77,955,500 410,136,840 5.2612 4.343 4.326 4.343 4.244 4.441 94,780,235 4.3272

Copyright & disclaimer, Privacy policy

Back to top