Tenfu (Cayman) Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06868  2011-09-26    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-10 0 2.670 2.650 2.670 2.550 2.670 6,000 15,890 2.6483 2.670 2.650 2.670 2.550 2.670 6,000 2.6483 1.14%
2026-06-09 0 2.640 - 2.640 2.640 2.750 13,000 34,810 2.6777 2.640 - 2.640 2.640 2.750 13,000 2.6777 -1.86%
2026-06-08 0 2.690 2.680 2.730 2.690 2.750 34,000 91,920 2.7035 2.690 2.680 2.730 2.690 2.750 34,000 2.7035 -0.37%
2026-06-05 0 2.700 2.680 2.720 2.700 2.800 28,000 75,900 2.7107 2.700 2.680 2.720 2.700 2.800 28,000 2.7107 -1.10%
2026-06-04 0 2.730 - 2.730 2.730 2.800 10,000 27,510 2.7510 2.730 - 2.730 2.730 2.800 10,000 2.7510 -0.73%
2026-06-03 0 2.750 - 2.750 2.750 2.800 4,000 11,130 2.7825 2.750 - 2.750 2.750 2.800 4,000 2.7825 -1.79%
2026-06-02 0 2.800 2.790 2.800 2.800 2.840 15,000 42,110 2.8073 2.800 2.790 2.800 2.800 2.840 15,000 2.8073 0.00%
2026-06-01 0 2.800 - 2.800 2.800 2.840 3,000 8,480 2.8267 2.800 - 2.800 2.800 2.840 3,000 2.8267 -1.75%
2026-05-29 0 2.850 2.800 2.860 2.850 2.860 3,000 8,570 2.8567 2.850 2.800 2.860 2.850 2.860 3,000 2.8567 0.00%
2026-05-28 0 2.850 2.810 2.860 2.850 2.860 3,000 8,570 2.8567 2.850 2.810 2.860 2.850 2.860 3,000 2.8567 1.42%
2026-05-27 0 2.810 2.800 2.840 2.810 2.850 19,000 54,110 2.8479 2.810 2.800 2.840 2.810 2.850 19,000 2.8479 -0.71%
2026-05-26 0 2.830 2.830 2.850 2.830 2.840 3,000 8,510 2.8367 2.830 2.830 2.850 2.830 2.840 3,000 2.8367 0.71%
2026-05-22 0 2.810 2.800 2.840 2.810 2.850 4,000 11,320 2.8300 2.810 2.800 2.840 2.810 2.850 4,000 2.8300 -0.71%
2026-05-21 0 2.830 2.810 2.840 2.830 2.840 3,000 8,500 2.8333 2.830 2.810 2.840 2.830 2.840 3,000 2.8333 0.35%
2026-05-20 0 2.820 2.820 2.840 2.820 2.850 3,000 8,520 2.8400 2.820 2.820 2.840 2.820 2.850 3,000 2.8400 -0.35%
2026-05-19 0 2.830 2.810 2.850 2.830 2.840 3,000 8,510 2.8367 2.830 2.810 2.850 2.830 2.840 3,000 2.8367 1.07%
2026-05-18 0 2.800 - 2.840 2.800 2.850 6,000 16,980 2.8300 2.800 - 2.840 2.800 2.850 6,000 2.8300 -0.36%
2026-05-15 0 2.810 2.810 2.840 2.810 2.860 4,000 11,380 2.8450 2.810 2.810 2.840 2.810 2.860 4,000 2.8450 -1.40%
2026-05-14 0 2.850 2.800 2.860 2.850 2.850 2,000 5,700 2.8500 2.850 2.800 2.860 2.850 2.850 2,000 2.8500 1.42%
2026-05-13 0 2.810 2.810 2.840 2.810 2.850 3,000 8,510 2.8367 2.810 2.810 2.840 2.810 2.850 3,000 2.8367 2.18%
2026-05-12 0 2.840 2.800 2.850 2.830 2.840 3,000 8,510 2.8367 2.750 2.711 2.760 2.740 2.750 3,098 2.7468 0.35%
2026-05-11 0 2.830 2.820 2.840 2.830 2.830 2,000 5,660 2.8300 2.740 2.731 2.750 2.740 2.740 2,065 2.7403 0.71%
2026-05-08 0 2.810 2.740 2.820 2.810 2.840 3,000 8,480 2.8267 2.721 2.653 2.731 2.721 2.750 3,098 2.7371 0.72%
2026-05-07 0 2.790 2.760 2.830 2.790 2.840 8,000 22,570 2.8213 2.702 2.673 2.740 2.702 2.750 8,262 2.7318 -0.36%
2026-05-06 0 2.800 2.700 2.830 2.800 2.870 9,000 25,510 2.8344 2.711 2.614 2.740 2.711 2.779 9,295 2.7446 -2.44%
2026-05-05 0 2.870 2.830 2.870 2.840 2.880 3,000 8,590 2.8633 2.779 2.740 2.779 2.750 2.789 3,098 2.7726 1.41%
2026-05-04 0 2.830 2.830 2.860 2.800 2.870 3,000 8,540 2.8467 2.740 2.740 2.769 2.711 2.779 3,098 2.7565 -1.05%
2026-04-30 0 2.860 2.750 2.870 2.840 2.870 4,000 11,440 2.8600 2.769 2.663 2.779 2.750 2.779 4,131 2.7694 0.00%
2026-04-29 0 2.860 2.810 2.870 2.860 2.870 3,000 8,600 2.8667 2.769 2.721 2.779 2.769 2.779 3,098 2.7758 0.00%
2026-04-28 0 2.860 2.830 2.870 2.860 2.870 3,100 8,970 2.8935 2.769 2.740 2.779 2.769 2.779 3,201 2.8019 0.00%
2026-04-27 0 2.860 2.750 2.780 2.860 2.870 3,000 8,600 2.8667 2.769 2.663 2.692 2.769 2.779 3,098 2.7758 0.00%
2026-04-24 0 2.860 2.750 2.870 2.860 2.870 3,000 8,600 2.8667 2.769 2.663 2.779 2.769 2.779 3,098 2.7758 0.70%
2026-04-23 0 2.840 2.820 2.860 2.840 2.870 3,000 8,580 2.8600 2.750 2.731 2.769 2.750 2.779 3,098 2.7694 -1.05%
2026-04-22 0 2.870 2.830 2.870 2.870 2.880 5,000 14,370 2.8740 2.779 2.740 2.779 2.779 2.789 5,164 2.7829 0.35%
2026-04-21 0 2.860 2.810 2.860 2.860 2.870 3,000 8,600 2.8667 2.769 2.721 2.769 2.769 2.779 3,098 2.7758 -0.35%
2026-04-20 0 2.870 2.750 2.870 2.860 2.870 6,000 17,210 2.8683 2.779 2.663 2.779 2.769 2.779 6,196 2.7774 0.35%
2026-04-17 0 2.860 2.770 2.870 2.860 2.870 3,000 8,600 2.8667 2.769 2.682 2.779 2.769 2.779 3,098 2.7758 1.42%
2026-04-16 0 2.820 2.770 2.860 2.820 2.870 3,000 8,560 2.8533 2.731 2.682 2.769 2.731 2.779 3,098 2.7629 -1.40%
2026-04-15 0 2.860 2.860 2.870 2.820 2.870 3,000 8,550 2.8500 2.769 2.769 2.779 2.731 2.779 3,098 2.7597 0.35%
2026-04-14 0 2.850 2.820 2.870 2.850 2.860 5,000 14,290 2.8580 2.760 2.731 2.779 2.760 2.769 5,164 2.7674 -0.35%
2026-04-13 0 2.860 2.820 2.860 2.840 2.860 4,000 11,400 2.8500 2.769 2.731 2.769 2.750 2.769 4,131 2.7597 1.42%
2026-04-10 0 2.820 2.810 2.840 2.820 2.880 5,000 14,280 2.8560 2.731 2.721 2.750 2.731 2.789 5,164 2.7655 -0.70%
2026-04-09 0 2.840 2.750 2.870 2.840 2.880 3,000 8,600 2.8667 2.750 2.663 2.779 2.750 2.789 3,098 2.7758 -0.70%
2026-04-08 0 2.860 2.750 2.870 2.860 2.900 4,000 11,540 2.8850 2.769 2.663 2.779 2.769 2.808 4,131 2.7936 -1.04%
2026-04-02 0 2.890 2.840 2.900 2.720 2.900 7,000 20,050 2.8643 2.798 2.750 2.808 2.634 2.808 7,229 2.7735 0.00%
2026-04-01 0 2.890 2.890 2.900 2.890 2.900 3,000 8,690 2.8967 2.798 2.798 2.808 2.798 2.808 3,098 2.8049 -0.34%
2026-03-31 0 2.900 2.600 2.910 2.880 2.910 5,000 14,470 2.8940 2.808 2.518 2.818 2.789 2.818 5,164 2.8023 1.40%
2026-03-30 0 2.860 2.600 2.890 2.610 2.910 22,000 63,470 2.8850 2.769 2.518 2.798 2.527 2.818 22,720 2.7936 -1.04%
2026-03-27 0 2.890 2.520 2.910 2.890 2.910 3,745,700 10,899,967 2.9100 2.798 2.440 2.818 2.798 2.818 3,868,287 2.8178 -0.34%
2026-03-26 0 2.900 2.520 2.900 2.880 2.910 5,000 14,490 2.8980 2.808 2.440 2.808 2.789 2.818 5,164 2.8062 0.35%
2026-03-25 0 2.890 2.520 2.910 2.890 2.910 2,568,000 7,447,200 2.9000 2.798 2.440 2.818 2.798 2.818 2,652,044 2.8081 0.70%
2026-03-24 0 2.870 2.520 2.920 2.870 2.920 7,000 20,250 2.8929 2.779 2.440 2.827 2.779 2.827 7,229 2.8012 -0.69%
2026-03-23 0 2.890 2.520 2.890 2.890 2.920 3,000 8,730 2.9100 2.798 2.440 2.798 2.798 2.827 3,098 2.8178 -0.34%
2026-03-20 0 2.900 2.890 2.920 2.900 2.950 16,000 46,730 2.9206 2.808 2.798 2.827 2.808 2.857 16,524 2.8281 -0.34%
2026-03-19 0 2.910 2.760 2.950 2.910 2.950 408,000 1,187,360 2.9102 2.818 2.673 2.857 2.818 2.857 421,353 2.8180 0.00%
2026-03-18 0 2.910 2.910 2.950 2.900 2.940 3,000 8,770 2.9233 2.818 2.818 2.857 2.808 2.847 3,098 2.8307 -0.34%
2026-03-17 0 2.920 2.870 2.920 2.920 2.920 2,000 5,840 2.9200 2.827 2.779 2.827 2.827 2.827 2,065 2.8275 0.69%
2026-03-16 0 2.900 2.760 2.900 2.880 2.930 9,000 26,110 2.9011 2.808 2.673 2.808 2.789 2.837 9,295 2.8092 -0.68%
2026-03-13 0 2.920 2.900 2.940 2.920 2.950 3,000 8,820 2.9400 2.827 2.808 2.847 2.827 2.857 3,098 2.8468 -1.02%
2026-03-12 0 2.950 2.910 2.950 2.910 2.960 3,000 8,820 2.9400 2.857 2.818 2.857 2.818 2.866 3,098 2.8468 0.68%
2026-03-11 0 2.930 2.860 2.930 2.930 2.980 3,000 8,880 2.9600 2.837 2.769 2.837 2.837 2.886 3,098 2.8662 0.00%
2026-03-10 0 2.930 2.920 2.960 2.930 2.970 3,000 8,870 2.9567 2.837 2.827 2.866 2.837 2.876 3,098 2.8630 0.34%
2026-03-09 0 2.920 2.780 2.970 2.920 2.980 3,000 8,880 2.9600 2.827 2.692 2.876 2.827 2.886 3,098 2.8662 0.00%
2026-03-06 0 2.920 2.910 2.980 2.920 2.980 3,000 8,880 2.9600 2.827 2.818 2.886 2.827 2.886 3,098 2.8662 -0.34%
2026-03-05 0 2.930 2.760 2.980 2.930 2.970 3,000 8,870 2.9567 2.837 2.673 2.886 2.837 2.876 3,098 2.8630 0.34%
2026-03-04 0 2.920 2.760 2.950 2.910 2.960 4,000 11,780 2.9450 2.827 2.673 2.857 2.818 2.866 4,131 2.8517 0.69%
2026-03-03 0 2.900 2.760 2.960 2.900 2.900 4,000 11,600 2.9000 2.808 2.673 2.866 2.808 2.808 4,131 2.8081 -2.03%
2026-03-02 0 2.960 2.720 2.960 2.960 2.970 3,000 8,900 2.9667 2.866 2.634 2.866 2.866 2.876 3,098 2.8727 -0.34%
2026-02-27 0 2.970 2.920 2.980 2.970 2.970 2,000 5,940 2.9700 2.876 2.827 2.886 2.876 2.876 2,065 2.8759 1.71%
2026-02-26 0 2.920 2.750 2.970 2.920 2.980 3,000 8,880 2.9600 2.827 2.663 2.876 2.827 2.886 3,098 2.8662 -0.34%
2026-02-25 0 2.930 2.720 2.970 2.930 3.000 3,000 8,930 2.9767 2.837 2.634 2.876 2.837 2.905 3,098 2.8823 -2.01%
2026-02-24 0 2.990 2.720 3.000 2.990 2.990 3,000 8,970 2.9900 2.895 2.634 2.905 2.895 2.895 3,098 2.8952 -0.33%
2026-02-23 0 3.000 2.720 3.000 2.850 3.000 3,000 8,840 2.9467 2.905 2.634 2.905 2.760 2.905 3,098 2.8533 0.33%
2026-02-20 0 2.990 2.720 2.990 2.990 2.990 3,000 8,970 2.9900 2.895 2.634 2.895 2.895 2.895 3,098 2.8952 -0.33%
2026-02-16 0 3.000 2.720 3.000 3.000 3.000 2,000 6,000 3.0000 2.905 2.634 2.905 2.905 2.905 2,065 2.9049 0.00%
2026-02-13 0 3.000 2.720 3.000 2.900 3.000 6,000 17,600 2.9333 2.905 2.634 2.905 2.808 2.905 6,196 2.8404 4.17%
2026-02-12 0 2.880 2.720 2.900 2.850 2.880 11,000 31,590 2.8718 2.789 2.634 2.808 2.760 2.789 11,360 2.7808 2.86%
2026-02-11 0 2.800 2.720 2.850 2.800 2.870 6,000 17,120 2.8533 2.711 2.634 2.760 2.711 2.779 6,196 2.7629 -2.10%
2026-02-10 0 2.860 2.860 2.870 2.860 2.860 5,000 14,300 2.8600 2.769 2.769 2.779 2.769 2.769 5,164 2.7694 -0.35%
2026-02-09 0 2.870 2.720 2.870 2.870 2.870 2,000 5,740 2.8700 2.779 2.634 2.779 2.779 2.779 2,065 2.7790 0.35%
2026-02-06 0 2.860 2.740 2.870 2.860 2.860 3,000 8,580 2.8600 2.769 2.653 2.779 2.769 2.769 3,098 2.7694 0.35%
2026-02-05 0 2.850 2.820 2.860 2.850 2.850 3,432 9,746 2.8397 2.760 2.731 2.769 2.760 2.760 3,544 2.7498 0.00%
2026-02-04 0 2.850 2.800 2.850 2.850 2.850 2,000 5,700 2.8500 2.760 2.711 2.760 2.760 2.760 2,065 2.7597 0.71%
2026-02-03 0 2.830 2.740 2.850 2.830 2.850 3,000 8,530 2.8433 2.740 2.653 2.760 2.740 2.760 3,098 2.7532 -0.70%
2026-02-02 0 2.850 2.720 2.950 2.850 2.980 4,000 11,770 2.9425 2.760 2.634 2.857 2.760 2.886 4,131 2.8493 -4.36%
2026-01-30 0 2.980 2.800 2.990 2.720 2.980 9,000 25,480 2.8311 2.886 2.711 2.895 2.634 2.886 9,295 2.7414 7.97%
2026-01-29 0 2.760 2.700 2.840 2.680 2.780 5,000 13,780 2.7560 2.673 2.614 2.750 2.595 2.692 5,164 2.6687 0.00%
2026-01-28 0 2.760 2.700 2.800 2.720 2.830 16,717 46,258 2.7671 2.673 2.614 2.711 2.634 2.740 17,264 2.6794 1.10%
2026-01-27 0 2.730 2.720 2.860 2.730 3.000 12,000 33,320 2.7767 2.643 2.634 2.769 2.643 2.905 12,393 2.6887 -9.00%
2026-01-26 0 3.000 2.800 3.000 2.660 3.000 42,000 115,260 2.7443 2.905 2.711 2.905 2.576 2.905 43,375 2.6573 0.00%
2026-01-23 0 3.000 2.800 3.000 2.700 3.000 19,000 51,910 2.7321 2.905 2.711 2.905 2.614 2.905 19,622 2.6455 12.36%
2026-01-22 0 2.670 2.520 2.710 2.670 2.700 4,000 10,770 2.6925 2.585 2.440 2.624 2.585 2.614 4,131 2.6072 -1.11%
2026-01-21 0 2.700 2.520 2.700 2.700 2.720 2,000 5,420 2.7100 2.614 2.440 2.614 2.614 2.634 2,065 2.6241 0.00%
2026-01-20 0 2.700 2.520 2.720 2.700 2.720 2,000 5,420 2.7100 2.614 2.440 2.634 2.614 2.634 2,065 2.6241 0.00%
2026-01-19 0 2.700 2.660 2.720 2.510 2.720 6,000 15,770 2.6283 2.614 2.576 2.634 2.430 2.634 6,196 2.5450 0.00%
2026-01-16 0 2.700 2.700 2.710 2.700 2.710 4,000 10,830 2.7075 2.614 2.614 2.624 2.614 2.624 4,131 2.6217 0.00%
2026-01-15 0 2.700 2.690 2.700 2.580 2.710 7,000 18,800 2.6857 2.614 2.605 2.614 2.498 2.624 7,229 2.6006 3.05%
2026-01-14 0 2.620 2.610 2.710 2.500 2.620 17,000 43,960 2.5859 2.537 2.527 2.624 2.421 2.537 17,556 2.5039 4.80%
2026-01-13 0 2.500 2.500 2.600 2.500 2.510 19,000 47,510 2.5005 2.421 2.421 2.518 2.421 2.430 19,622 2.4213 0.00%
2026-01-12 0 2.500 2.500 2.520 2.500 2.540 13,000 32,780 2.5215 2.421 2.421 2.440 2.421 2.460 13,425 2.4416 -0.79%
2026-01-09 0 2.520 2.520 2.570 2.520 2.580 5,000 12,840 2.5680 2.440 2.440 2.489 2.440 2.498 5,164 2.4866 0.00%
2026-01-08 0 2.520 2.510 2.550 2.500 2.700 72,000 182,390 2.5332 2.440 2.430 2.469 2.421 2.614 74,356 2.4529 -6.32%
2026-01-07 0 2.690 2.560 2.690 2.690 2.700 3,000 8,090 2.6967 2.605 2.479 2.605 2.605 2.614 3,098 2.6112 1.13%
2026-01-06 0 2.660 2.530 2.670 2.490 2.700 9,000 23,900 2.6556 2.576 2.450 2.585 2.411 2.614 9,295 2.5714 -1.48%
2026-01-05 0 2.700 2.670 2.700 2.700 2.730 3,000 8,160 2.7200 2.614 2.585 2.614 2.614 2.643 3,098 2.6338 0.00%
2026-01-02 0 2.700 2.670 2.730 2.700 2.700 2,000 5,400 2.7000 2.614 2.585 2.643 2.614 2.614 2,065 2.6144 1.12%
2025-12-31 0 2.670 2.650 2.700 2.670 2.700 6,000 16,080 2.6800 2.585 2.566 2.614 2.585 2.614 6,196 2.5951 0.00%
2025-12-30 0 2.670 2.670 2.700 2.670 2.700 3,000 8,070 2.6900 2.585 2.585 2.614 2.585 2.614 3,098 2.6048 -0.37%
2025-12-29 0 2.680 2.680 2.700 2.680 2.700 5,000 13,480 2.6960 2.595 2.595 2.614 2.595 2.614 5,164 2.6106 0.37%
2025-12-24 0 2.670 2.670 2.700 2.670 2.700 3,602 9,653 2.6799 2.585 2.585 2.614 2.585 2.614 3,720 2.5950 -1.11%
2025-12-23 0 2.700 2.680 2.700 2.700 2.710 2,000 5,410 2.7050 2.614 2.595 2.614 2.614 2.624 2,065 2.6193 1.12%
2025-12-22 0 2.670 2.670 2.710 2.670 2.700 6,000 16,190 2.6983 2.585 2.585 2.624 2.585 2.614 6,196 2.6128 -1.11%
2025-12-19 0 2.700 2.700 2.730 2.700 2.730 3,000 8,160 2.7200 2.614 2.614 2.643 2.614 2.643 3,098 2.6338 0.00%
2025-12-18 0 2.700 2.680 2.720 2.700 2.720 3,000 8,140 2.7133 2.614 2.595 2.634 2.614 2.634 3,098 2.6273 0.00%
2025-12-17 0 2.700 2.670 2.710 2.700 2.710 3,000 8,120 2.7067 2.614 2.585 2.624 2.614 2.624 3,098 2.6209 -0.37%
2025-12-16 0 2.710 2.680 2.710 2.720 2.750 3,000 8,220 2.7400 2.624 2.595 2.624 2.634 2.663 3,098 2.6532 0.37%
2025-12-15 0 2.700 2.670 2.750 2.700 2.710 2,000 5,410 2.7050 2.614 2.585 2.663 2.614 2.624 2,065 2.6193 1.12%
2025-12-12 0 2.670 2.670 2.710 2.670 2.700 3,000 8,070 2.6900 2.585 2.585 2.624 2.585 2.614 3,098 2.6048 0.00%
2025-12-11 0 2.670 2.670 2.710 2.670 2.720 3,000 8,110 2.7033 2.585 2.585 2.624 2.585 2.634 3,098 2.6177 -0.37%
2025-12-10 0 2.680 2.680 2.720 2.680 2.710 4,000 10,810 2.7025 2.595 2.595 2.634 2.595 2.624 4,131 2.6169 -0.37%
2025-12-09 0 2.690 2.670 2.710 2.690 2.710 3,000 8,110 2.7033 2.605 2.585 2.624 2.605 2.624 3,098 2.6177 0.75%
2025-12-08 0 2.670 2.670 2.700 2.670 2.710 2,000 5,380 2.6900 2.585 2.585 2.614 2.585 2.624 2,065 2.6048 0.00%
2025-12-05 0 2.670 2.670 2.710 2.670 2.720 2,000 5,390 2.6950 2.585 2.585 2.624 2.585 2.634 2,065 2.6096 0.00%
2025-12-04 0 2.670 2.670 2.780 2.670 2.720 3,000 8,110 2.7033 2.585 2.585 2.692 2.585 2.634 3,098 2.6177 0.38%
2025-12-03 0 2.660 2.660 2.720 2.660 2.680 9,000 24,100 2.6778 2.576 2.576 2.634 2.576 2.595 9,295 2.5929 -1.48%
2025-12-02 0 2.700 2.690 2.810 2.690 2.810 3,000 8,310 2.7700 2.614 2.605 2.721 2.605 2.721 3,098 2.6822 0.75%
2025-12-01 0 2.680 2.670 2.820 2.680 2.720 2,000 5,400 2.7000 2.595 2.585 2.731 2.595 2.634 2,065 2.6144 0.37%
2025-11-28 0 2.670 2.660 2.720 2.670 2.720 2,000 5,390 2.6950 2.585 2.576 2.634 2.585 2.634 2,065 2.6096 0.38%
2025-11-27 0 2.660 2.660 2.720 2.660 2.720 2,000 5,380 2.6900 2.576 2.576 2.634 2.576 2.634 2,065 2.6048 0.00%
2025-11-26 0 2.660 2.660 2.730 2.660 2.680 8,000 21,300 2.6625 2.576 2.576 2.643 2.576 2.595 8,262 2.5781 0.00%
2025-11-25 0 2.660 2.650 2.710 2.660 2.720 4,000 10,700 2.6750 2.576 2.566 2.624 2.576 2.634 4,131 2.5902 0.00%
2025-11-24 0 2.660 2.600 2.770 2.660 2.670 9,000 23,980 2.6644 2.576 2.518 2.682 2.576 2.585 9,295 2.5800 0.76%
2025-11-21 0 2.640 2.640 2.680 2.640 2.730 21,000 55,950 2.6643 2.556 2.556 2.595 2.556 2.643 21,687 2.5799 -1.12%
2025-11-20 0 2.670 2.670 2.720 2.650 2.740 6,000 16,070 2.6783 2.585 2.585 2.634 2.566 2.653 6,196 2.5935 -1.11%
2025-11-19 0 2.700 2.630 2.720 2.590 2.710 15,000 40,010 2.6673 2.614 2.547 2.634 2.508 2.624 15,491 2.5828 -1.46%
2025-11-18 0 2.740 2.740 2.770 2.740 2.860 7,000 19,570 2.7957 2.653 2.653 2.682 2.653 2.769 7,229 2.7071 -2.14%
2025-11-17 0 2.800 2.750 2.840 2.800 2.840 20,000 56,040 2.8020 2.711 2.663 2.750 2.711 2.750 20,655 2.7132 -0.71%
2025-11-14 0 2.820 2.810 2.880 2.790 3.190 112,000 330,750 2.9531 2.731 2.721 2.789 2.702 3.089 115,665 2.8595 -11.60%
2025-11-13 0 3.190 3.070 3.200 3.010 3.200 108,000 340,120 3.1493 3.089 2.973 3.099 2.915 3.099 111,535 3.0495 6.69%
2025-11-12 0 2.990 2.960 3.100 2.990 3.050 16,000 48,360 3.0225 2.895 2.866 3.002 2.895 2.953 16,524 2.9267 0.34%
2025-11-11 0 2.980 2.980 3.010 2.980 3.000 2,000 5,980 2.9900 2.886 2.886 2.915 2.886 2.905 2,065 2.8952 0.34%
2025-11-10 0 2.970 2.960 3.000 2.970 3.000 4,000 11,960 2.9900 2.876 2.866 2.905 2.876 2.905 4,131 2.8952 0.00%
2025-11-07 0 2.970 2.920 3.100 2.970 3.100 7,000 21,370 3.0529 2.876 2.827 3.002 2.876 3.002 7,229 2.9561 -1.00%
2025-11-06 0 3.000 2.860 3.000 3.000 3.050 4,000 12,100 3.0250 2.905 2.769 2.905 2.905 2.953 4,131 2.9291 -0.66%
2025-11-05 0 3.020 - 3.030 2.960 3.030 5,000 15,040 3.0080 2.924 - 2.934 2.866 2.934 5,164 2.9127 4.14%
2025-11-04 0 2.900 2.800 3.000 2.900 2.900 8,000 23,200 2.9000 2.808 2.711 2.905 2.808 2.808 8,262 2.8081 -1.69%
2025-11-03 0 2.950 - 2.900 2.920 3.010 3,000 8,940 2.9800 2.857 - 2.808 2.827 2.915 3,098 2.8856 -0.34%
2025-10-31 0 2.960 2.960 3.010 2.960 3.000 3,000 8,960 2.9867 2.866 2.866 2.915 2.866 2.905 3,098 2.8920 0.00%
2025-10-30 0 2.960 2.960 2.990 2.960 3.000 4,000 11,920 2.9800 2.866 2.866 2.895 2.866 2.905 4,131 2.8856 0.00%
2025-10-28 0 2.960 2.950 3.000 2.960 3.020 10,000 29,930 2.9930 2.866 2.857 2.905 2.866 2.924 10,327 2.8982 -1.66%
2025-10-27 0 3.010 2.900 3.010 2.910 3.010 8,000 23,700 2.9625 2.915 2.808 2.915 2.818 2.915 8,262 2.8686 -0.33%
2025-10-24 0 3.020 3.020 3.080 3.020 3.080 3,000 9,180 3.0600 2.924 2.924 2.982 2.924 2.982 3,098 2.9630 0.67%
2025-10-23 0 3.000 3.000 3.080 3.000 3.070 3,000 9,140 3.0467 2.905 2.905 2.982 2.905 2.973 3,098 2.9501 -0.99%
2025-10-22 0 3.030 2.960 3.030 3.020 3.050 17,000 51,570 3.0335 2.934 2.866 2.934 2.924 2.953 17,556 2.9374 2.36%
2025-10-21 0 2.960 2.960 3.020 2.960 2.960 2,000 5,920 2.9600 2.866 2.866 2.924 2.866 2.866 2,065 2.8662 -2.31%
2025-10-20 0 3.030 3.000 3.030 3.000 3.030 4,000 12,090 3.0225 2.934 2.905 2.934 2.905 2.934 4,131 2.9267 1.00%
2025-10-17 0 3.000 3.000 3.020 3.000 3.020 3,000 9,040 3.0133 2.905 2.905 2.924 2.905 2.924 3,098 2.9178 0.00%
2025-10-16 0 3.000 2.910 3.000 3.000 3.000 3,000 9,000 3.0000 2.905 2.818 2.905 2.905 2.905 3,098 2.9049 1.69%
2025-10-15 0 2.950 2.950 3.000 2.850 2.960 6,000 17,510 2.9183 2.857 2.857 2.905 2.760 2.866 6,196 2.8259 -1.67%
2025-10-14 0 3.000 2.950 3.200 3.000 3.080 7,000 21,250 3.0357 2.905 2.857 3.099 2.905 2.982 7,229 2.9395 -1.64%
2025-10-13 0 3.050 3.000 3.150 3.050 3.100 6,000 18,400 3.0667 2.953 2.905 3.050 2.953 3.002 6,196 2.9695 1.33%
2025-10-10 0 3.010 3.010 3.040 3.010 3.030 7,000 21,110 3.0157 2.915 2.915 2.944 2.915 2.934 7,229 2.9201 -0.99%
2025-10-09 0 3.040 3.020 3.040 3.010 3.040 7,000 21,160 3.0229 2.944 2.924 2.944 2.915 2.944 7,229 2.9271 0.66%
2025-10-08 0 3.020 3.020 3.200 3.010 3.200 13,000 39,510 3.0392 2.924 2.924 3.099 2.915 3.099 13,425 2.9429 0.00%
2025-10-06 0 3.020 3.020 3.200 3.020 3.020 3,000 9,060 3.0200 2.924 2.924 3.099 2.924 2.924 3,098 2.9243 0.33%
2025-10-03 0 3.010 3.010 3.200 3.010 3.050 3,000 9,110 3.0367 2.915 2.915 3.099 2.915 2.953 3,098 2.9404 0.33%
2025-10-02 0 3.000 2.980 3.000 2.980 3.000 8,000 23,970 2.9963 2.905 2.886 2.905 2.886 2.905 8,262 2.9013 1.35%
2025-09-30 0 2.960 2.910 3.000 2.960 3.000 8,000 23,840 2.9800 2.866 2.818 2.905 2.866 2.905 8,262 2.8856 0.00%
2025-09-29 0 2.960 2.960 2.990 2.950 3.030 9,000 26,780 2.9756 2.866 2.866 2.895 2.857 2.934 9,295 2.8813 -1.00%
2025-09-26 0 2.990 2.980 2.990 3.000 3.000 4,000 12,000 3.0000 2.895 2.886 2.895 2.905 2.905 4,131 2.9049 1.01%
2025-09-25 0 2.960 2.950 2.990 2.960 3.020 533,000 1,588,340 2.9800 2.866 2.857 2.895 2.866 2.924 550,444 2.8856 -0.67%
2025-09-24 0 2.980 2.980 3.040 2.980 3.040 11,000 33,110 3.0100 2.886 2.886 2.944 2.886 2.944 11,360 2.9146 -0.67%
2025-09-23 0 3.000 3.000 3.040 3.000 3.020 3,000 9,040 3.0133 2.905 2.905 2.944 2.905 2.924 3,098 2.9178 1.35%
2025-09-22 0 2.960 2.950 3.040 2.960 3.050 7,000 21,100 3.0143 2.866 2.857 2.944 2.866 2.953 7,229 2.9188 -1.33%
2025-09-19 0 3.000 2.990 3.050 2.990 3.000 7,000 20,960 2.9943 2.905 2.895 2.953 2.895 2.905 7,229 2.8994 4.90%
2025-09-18 0 2.860 - 2.990 2.860 3.050 10,000 29,720 2.9720 2.769 - 2.895 2.769 2.953 10,327 2.8778 -5.30%
2025-09-17 0 3.020 3.000 3.020 2.860 3.020 9,000 26,680 2.9644 2.924 2.905 2.924 2.769 2.924 9,295 2.8705 0.00%
2025-09-16 0 3.020 3.020 3.050 3.020 3.050 3,000 9,120 3.0400 2.924 2.924 2.953 2.924 2.953 3,098 2.9437 0.00%
2025-09-15 0 3.020 3.000 3.050 3.020 3.040 4,000 12,120 3.0300 2.924 2.905 2.953 2.924 2.944 4,131 2.9340 -0.33%
2025-09-12 0 3.030 3.000 3.100 2.980 3.050 22,000 66,280 3.0127 2.934 2.905 3.002 2.886 2.953 22,720 2.9173 0.33%
2025-09-11 0 3.020 3.020 3.040 3.000 3.040 2,000 6,040 3.0200 2.924 2.924 2.944 2.905 2.944 2,065 2.9243 0.67%
2025-09-10 0 3.000 3.000 3.030 2.980 3.000 6,000 17,930 2.9883 2.905 2.905 2.934 2.886 2.905 6,196 2.8936 1.69%
2025-09-09 0 2.950 2.950 3.040 2.950 3.090 16,000 48,860 3.0538 2.857 2.857 2.944 2.857 2.992 16,524 2.9570 -1.99%
2025-09-08 0 3.010 3.010 3.100 3.010 3.080 4,000 12,200 3.0500 2.915 2.915 3.002 2.915 2.982 4,131 2.9533 -0.66%
2025-09-05 0 3.030 3.000 3.090 3.030 3.090 5,000 15,370 3.0740 2.934 2.905 2.992 2.934 2.992 5,164 2.9766 0.33%
2025-09-04 0 3.020 3.000 3.090 3.020 3.100 8,000 24,510 3.0638 2.924 2.905 2.992 2.924 3.002 8,262 2.9667 -1.95%
2025-09-03 0 3.080 3.060 3.080 3.080 3.080 16,000 49,280 3.0800 2.982 2.963 2.982 2.982 2.982 16,524 2.9824 1.99%
2025-09-02 0 3.020 3.010 3.020 3.020 3.070 19,000 57,530 3.0279 2.924 2.915 2.924 2.924 2.973 19,622 2.9319 1.00%
2025-09-01 0 3.010 - 3.070 3.010 3.080 11,000 33,440 3.0400 2.895 - 2.953 2.895 2.963 11,436 2.9241 0.00%
2025-08-29 0 3.010 3.000 3.080 3.010 3.200 9,000 27,640 3.0711 2.895 2.886 2.963 2.895 3.078 9,357 2.9540 -2.90%
2025-08-28 0 3.100 3.050 3.200 3.010 3.100 5,000 15,400 3.0800 2.982 2.934 3.078 2.895 2.982 5,198 2.9626 3.33%
2025-08-27 0 3.000 2.930 3.100 3.000 3.100 7,000 21,480 3.0686 2.886 2.818 2.982 2.886 2.982 7,277 2.9516 -1.96%
2025-08-26 0 3.060 3.060 3.100 3.060 3.080 21,000 64,300 3.0619 2.943 2.943 2.982 2.943 2.963 21,832 2.9452 -1.29%
2025-08-25 0 3.100 3.100 3.110 3.100 3.100 1,000 3,100 3.1000 2.982 2.982 2.991 2.982 2.982 1,040 2.9818 3.33%
2025-08-22 0 3.000 2.960 3.040 3.000 3.080 13,000 39,560 3.0431 2.886 2.847 2.924 2.886 2.963 13,515 2.9271 3.81%
2025-08-21 0 2.890 2.870 3.020 2.810 3.060 7,000 21,100 3.0143 2.780 2.761 2.905 2.703 2.943 7,277 2.8994 -6.17%
2025-08-20 0 3.080 3.080 3.110 3.060 3.100 3,000 9,260 3.0867 2.963 2.963 2.991 2.943 2.982 3,119 2.9690 0.00%
2025-08-19 0 3.080 3.060 3.100 3.000 3.110 4,000 12,300 3.0750 2.963 2.943 2.982 2.886 2.991 4,159 2.9578 0.65%
2025-08-18 0 3.060 - 3.100 3.060 3.110 7,000 21,590 3.0843 2.943 - 2.982 2.943 2.991 7,277 2.9667 -0.33%
2025-08-15 0 3.070 3.070 3.110 3.070 3.120 8,000 24,750 3.0938 2.953 2.953 2.991 2.953 3.001 8,317 2.9758 -0.97%
2025-08-14 0 3.100 3.080 3.140 3.100 3.120 3,000 9,340 3.1133 2.982 2.963 3.020 2.982 3.001 3,119 2.9946 0.65%
2025-08-13 0 3.080 3.080 3.120 3.070 3.120 7,000 21,690 3.0986 2.963 2.963 3.001 2.953 3.001 7,277 2.9804 -0.96%
2025-08-12 0 3.110 3.100 3.120 3.070 3.150 8,000 24,840 3.1050 2.991 2.982 3.001 2.953 3.030 8,317 2.9866 -0.32%
2025-08-11 0 3.120 3.100 3.120 3.120 3.120 2,000 6,240 3.1200 3.001 2.982 3.001 3.001 3.001 2,079 3.0011 1.63%
2025-08-08 0 3.070 3.010 3.120 3.070 3.120 10,000 31,000 3.1000 2.953 2.895 3.001 2.953 3.001 10,396 2.9818 0.00%
2025-08-07 0 3.070 3.050 3.120 3.070 3.150 6,000 18,690 3.1150 2.953 2.934 3.001 2.953 3.030 6,238 2.9962 -0.32%
2025-08-06 0 3.080 3.080 3.140 3.080 3.150 10,000 31,090 3.1090 2.963 2.963 3.020 2.963 3.030 10,396 2.9905 -1.91%
2025-08-05 0 3.140 3.100 3.150 3.140 3.140 2,000 6,280 3.1400 3.020 2.982 3.030 3.020 3.020 2,079 3.0203 1.29%
2025-08-04 0 3.100 3.070 3.150 3.050 3.130 7,000 21,710 3.1014 2.982 2.953 3.030 2.934 3.011 7,277 2.9832 -0.32%
2025-08-01 0 3.110 3.100 3.160 3.100 3.140 14,000 43,500 3.1071 2.991 2.982 3.040 2.982 3.020 14,555 2.9887 -0.64%
2025-07-31 0 3.130 3.100 3.140 3.100 3.160 12,000 37,500 3.1250 3.011 2.982 3.020 2.982 3.040 12,476 3.0059 0.00%
2025-07-30 0 3.130 3.120 3.170 3.120 3.200 20,000 62,980 3.1490 3.011 3.001 3.049 3.001 3.078 20,793 3.0289 0.64%
2025-07-29 0 3.110 3.100 3.200 3.110 3.200 5,000 15,800 3.1600 2.991 2.982 3.078 2.991 3.078 5,198 3.0395 -1.27%
2025-07-28 0 3.150 3.100 3.200 3.030 3.160 4,000 12,500 3.1250 3.030 2.982 3.078 2.914 3.040 4,159 3.0059 0.64%
2025-07-25 0 3.130 3.100 3.160 3.110 3.130 4,000 12,480 3.1200 3.011 2.982 3.040 2.991 3.011 4,159 3.0011 0.64%
2025-07-24 0 3.110 3.110 3.140 3.110 3.110 2,000 6,220 3.1100 2.991 2.991 3.020 2.991 2.991 2,079 2.9914 0.00%
2025-07-23 0 3.110 3.110 3.160 3.100 3.140 6,000 18,700 3.1167 2.991 2.991 3.040 2.982 3.020 6,238 2.9978 -1.58%
2025-07-22 0 3.160 3.140 3.160 3.130 3.180 5,000 15,810 3.1620 3.040 3.020 3.040 3.011 3.059 5,198 3.0415 0.64%
2025-07-21 0 3.140 3.140 3.170 3.140 3.180 8,000 25,240 3.1550 3.020 3.020 3.049 3.020 3.059 8,317 3.0347 0.00%
2025-07-18 0 3.140 3.140 3.180 3.140 3.180 9,000 28,380 3.1533 3.020 3.020 3.059 3.020 3.059 9,357 3.0331 -0.32%
2025-07-17 0 3.150 3.150 3.180 3.140 3.200 9,000 28,460 3.1622 3.030 3.030 3.059 3.020 3.078 9,357 3.0417 -0.32%
2025-07-16 0 3.160 3.160 3.170 3.140 3.180 13,000 41,080 3.1600 3.040 3.040 3.049 3.020 3.059 13,515 3.0395 -0.32%
2025-07-15 0 3.170 3.140 3.170 3.140 3.200 15,000 47,670 3.1780 3.049 3.020 3.049 3.020 3.078 15,595 3.0568 -0.31%
2025-07-14 0 3.180 3.160 3.180 3.180 3.200 8,000 25,480 3.1850 3.059 3.040 3.059 3.059 3.078 8,317 3.0636 0.00%
2025-07-11 0 3.180 3.150 3.200 3.180 3.200 6,000 19,160 3.1933 3.059 3.030 3.078 3.059 3.078 6,238 3.0716 0.32%
2025-07-10 0 3.170 3.160 3.170 3.140 3.190 8,000 25,320 3.1650 3.049 3.040 3.049 3.020 3.068 8,317 3.0443 0.32%
2025-07-09 0 3.160 3.160 3.190 3.150 3.200 8,000 25,350 3.1688 3.040 3.040 3.068 3.030 3.078 8,317 3.0479 0.00%
2025-07-08 0 3.160 3.160 3.230 3.160 3.230 10,000 31,970 3.1970 3.040 3.040 3.107 3.040 3.107 10,396 3.0751 0.00%
2025-07-07 0 3.160 3.160 3.210 3.150 3.220 8,000 25,570 3.1963 3.040 3.040 3.088 3.030 3.097 8,317 3.0744 -1.25%
2025-07-04 0 3.200 3.150 3.220 3.140 3.200 7,000 22,120 3.1600 3.078 3.030 3.097 3.020 3.078 7,277 3.0395 0.00%
2025-07-03 0 3.200 3.180 3.200 3.180 3.200 9,000 28,760 3.1956 3.078 3.059 3.078 3.059 3.078 9,357 3.0737 0.95%
2025-07-02 0 3.170 3.170 3.260 3.170 3.240 8,000 25,790 3.2238 3.049 3.049 3.136 3.049 3.116 8,317 3.1008 -0.94%
2025-06-30 0 3.200 3.130 3.210 3.140 3.310 10,000 32,350 3.2350 3.078 3.011 3.088 3.020 3.184 10,396 3.1117 -1.23%
2025-06-27 0 3.240 3.240 3.260 3.240 3.250 6,000 19,490 3.2483 3.116 3.116 3.136 3.116 3.126 6,238 3.1245 1.25%
2025-06-26 0 3.200 3.200 3.220 3.200 3.220 12,000 38,520 3.2100 3.078 3.078 3.097 3.078 3.097 12,476 3.0876 0.00%
2025-06-25 0 3.200 3.120 3.300 3.200 3.310 7,000 22,980 3.2829 3.078 3.001 3.174 3.078 3.184 7,277 3.1577 -1.84%
2025-06-24 0 3.260 3.120 3.260 3.260 3.300 6,000 19,680 3.2800 3.136 3.001 3.136 3.136 3.174 6,238 3.1550 0.62%
2025-06-23 0 3.240 3.220 3.240 3.240 3.260 5,000 16,260 3.2520 3.116 3.097 3.116 3.116 3.136 5,198 3.1280 1.89%
2025-06-20 0 3.180 3.180 3.240 3.140 3.260 9,000 28,940 3.2156 3.059 3.059 3.116 3.020 3.136 9,357 3.0930 -1.24%
2025-06-19 0 3.220 3.220 3.260 3.220 3.240 39,000 125,680 3.2226 3.097 3.097 3.136 3.097 3.116 40,546 3.0997 0.94%
2025-06-18 0 3.190 3.180 3.220 3.120 3.190 10,000 31,330 3.1330 3.068 3.059 3.097 3.001 3.068 10,396 3.0136 -0.31%
2025-06-17 0 3.200 3.180 3.200 3.200 3.220 4,000 12,840 3.2100 3.078 3.059 3.078 3.078 3.097 4,159 3.0876 1.27%
2025-06-16 0 3.160 3.160 3.210 3.150 3.210 9,000 28,650 3.1833 3.040 3.040 3.088 3.030 3.088 9,357 3.0620 -1.56%
2025-06-13 0 3.210 3.180 3.210 3.180 3.230 14,000 44,970 3.2121 3.088 3.059 3.088 3.059 3.107 14,555 3.0897 0.94%
2025-06-12 0 3.180 3.180 3.240 3.180 3.200 6,000 19,140 3.1900 3.059 3.059 3.116 3.059 3.078 6,238 3.0684 -1.85%
2025-06-11 0 3.240 3.220 3.240 3.200 3.260 31,000 99,940 3.2239 3.116 3.097 3.116 3.078 3.136 32,229 3.1010 3.85%
2025-06-10 0 3.120 3.100 3.180 3.120 3.180 8,000 25,200 3.1500 3.001 2.982 3.059 3.001 3.059 8,317 3.0299 -0.64%
2025-06-09 0 3.140 3.140 3.180 3.140 3.180 5,000 15,820 3.1640 3.020 3.020 3.059 3.020 3.059 5,198 3.0434 -0.63%
2025-06-06 0 3.160 3.160 3.180 3.160 3.180 6,000 19,060 3.1767 3.040 3.040 3.059 3.040 3.059 6,238 3.0556 0.64%
2025-06-05 0 3.140 3.120 3.200 3.140 3.200 8,000 25,360 3.1700 3.020 3.001 3.078 3.020 3.078 8,317 3.0491 -0.63%
2025-06-04 0 3.160 3.160 3.200 3.160 3.200 5,000 15,920 3.1840 3.040 3.040 3.078 3.040 3.078 5,198 3.0626 -0.63%
2025-06-03 0 3.180 3.180 3.200 3.180 3.200 4,000 12,760 3.1900 3.059 3.059 3.078 3.059 3.078 4,159 3.0684 0.63%
2025-06-02 0 3.160 3.160 3.200 3.160 3.190 3,000 9,530 3.1767 3.040 3.040 3.078 3.040 3.068 3,119 3.0556 1.61%
2025-05-30 0 3.110 3.100 3.190 3.110 3.200 48,000 153,180 3.1913 2.991 2.982 3.068 2.991 3.078 49,902 3.0696 -0.64%
2025-05-29 0 3.130 3.120 3.200 3.120 3.200 17,646 55,899 3.1678 3.011 3.001 3.078 3.001 3.078 18,345 3.0470 -1.26%
2025-05-28 0 3.170 3.160 3.220 3.060 3.220 9,000 28,580 3.1756 3.049 3.040 3.097 2.943 3.097 9,357 3.0545 0.00%
2025-05-27 0 3.170 3.160 3.220 3.170 3.220 11,000 35,180 3.1982 3.049 3.040 3.097 3.049 3.097 11,436 3.0763 1.60%
2025-05-26 0 3.120 3.110 3.220 3.120 3.150 9,000 28,220 3.1356 3.001 2.991 3.097 3.001 3.030 9,357 3.0160 2.30%
2025-05-23 0 3.050 3.000 3.150 2.760 3.220 9,000 28,080 3.1200 2.934 2.886 3.030 2.655 3.097 9,357 3.0011 -4.09%
2025-05-22 0 3.180 3.180 3.220 3.180 3.250 55,000 176,030 3.2005 3.059 3.059 3.097 3.059 3.126 57,180 3.0785 -2.45%
2025-05-21 0 3.260 3.250 3.300 3.260 3.290 12,000 39,300 3.2750 3.136 3.126 3.174 3.136 3.165 12,476 3.1501 -0.31%
2025-05-20 0 3.270 3.260 3.310 3.270 3.290 6,000 19,680 3.2800 3.145 3.136 3.184 3.145 3.165 6,238 3.1550 -0.61%
2025-05-19 0 3.290 3.280 3.310 3.140 3.310 9,000 29,460 3.2733 3.165 3.155 3.184 3.020 3.184 9,357 3.1485 0.61%
2025-05-16 0 3.270 3.260 3.310 3.270 3.280 6,000 19,650 3.2750 3.145 3.136 3.184 3.145 3.155 6,238 3.1501 1.55%
2025-05-15 0 3.300 3.260 3.300 3.260 3.300 12,000 39,340 3.2783 3.097 3.060 3.097 3.060 3.097 12,786 3.0769 0.92%
2025-05-14 0 3.270 3.260 3.300 3.270 3.320 12,000 39,460 3.2883 3.069 3.060 3.097 3.069 3.116 12,786 3.0863 -0.30%
2025-05-13 0 3.280 3.270 3.310 3.280 3.310 12,000 39,520 3.2933 3.078 3.069 3.107 3.078 3.107 12,786 3.0910 -0.61%
2025-05-12 0 3.300 3.300 3.310 3.300 3.310 12,000 39,630 3.3025 3.097 3.097 3.107 3.097 3.107 12,786 3.0996 2.48%
2025-05-09 0 3.220 3.160 3.300 3.220 3.350 11,000 36,380 3.3073 3.022 2.966 3.097 3.022 3.144 11,720 3.1041 -2.72%
2025-05-08 0 3.310 3.310 3.350 3.310 3.390 13,000 43,390 3.3377 3.107 3.107 3.144 3.107 3.182 13,851 3.1326 -0.60%
2025-05-07 0 3.330 3.320 3.400 3.330 3.380 14,000 47,040 3.3600 3.125 3.116 3.191 3.125 3.172 14,917 3.1536 0.30%
2025-05-06 0 3.320 3.300 3.320 3.320 3.360 12,000 40,110 3.3425 3.116 3.097 3.116 3.116 3.154 12,786 3.1371 0.30%
2025-05-02 0 3.310 3.300 3.380 3.300 3.360 21,000 69,750 3.3214 3.107 3.097 3.172 3.097 3.154 22,375 3.1174 -1.19%
2025-04-30 0 3.350 3.300 3.400 3.350 3.380 13,000 43,760 3.3662 3.144 3.097 3.191 3.144 3.172 13,851 3.1593 0.90%
2025-04-29 0 3.320 3.320 3.350 3.320 3.350 6,000 20,070 3.3450 3.116 3.116 3.144 3.116 3.144 6,393 3.1395 -0.90%
2025-04-28 0 3.350 3.350 - 3.350 3.380 6,000 20,250 3.3750 3.144 3.144 - 3.144 3.172 6,393 3.1676 0.00%
2025-04-25 0 3.350 3.320 3.480 3.350 3.400 29,000 97,910 3.3762 3.144 3.116 3.266 3.144 3.191 30,898 3.1688 1.52%
2025-04-24 0 3.300 3.300 3.340 3.300 3.360 8,000 26,620 3.3275 3.097 3.097 3.135 3.097 3.154 8,524 3.1231 0.00%
2025-04-23 0 3.300 3.300 3.370 3.300 3.380 8,000 26,660 3.3325 3.097 3.097 3.163 3.097 3.172 8,524 3.1277 -0.60%
2025-04-22 0 3.320 3.320 3.370 3.290 3.370 7,000 23,350 3.3357 3.116 3.116 3.163 3.088 3.163 7,458 3.1308 0.00%
2025-04-17 0 3.320 3.140 3.370 3.240 3.380 12,000 40,380 3.3650 3.116 2.947 3.163 3.041 3.172 12,786 3.1582 -1.19%
2025-04-16 0 3.360 3.310 3.380 3.360 3.380 7,000 23,620 3.3743 3.154 3.107 3.172 3.154 3.172 7,458 3.1670 -0.59%
2025-04-15 0 3.380 3.360 - 3.380 3.400 4,000 13,560 3.3900 3.172 3.154 - 3.172 3.191 4,262 3.1817 0.60%
2025-04-14 0 3.360 3.310 3.480 3.360 3.420 11,000 37,320 3.3927 3.154 3.107 3.266 3.154 3.210 11,720 3.1843 -0.59%
2025-04-11 0 3.380 3.360 3.380 3.300 3.400 9,000 30,460 3.3844 3.172 3.154 3.172 3.097 3.191 9,589 3.1765 0.00%
2025-04-10 0 3.380 3.350 3.380 3.380 3.400 8,000 27,100 3.3875 3.172 3.144 3.172 3.172 3.191 8,524 3.1794 0.30%
2025-04-09 0 3.370 3.360 3.480 3.370 3.400 6,000 20,300 3.3833 3.163 3.154 3.266 3.163 3.191 6,393 3.1755 -0.30%
2025-04-08 0 3.380 3.360 3.480 3.380 3.410 9,000 30,610 3.4011 3.172 3.154 3.266 3.172 3.200 9,589 3.1921 0.90%
2025-04-07 0 3.350 3.320 3.390 3.350 3.400 4,000 13,500 3.3750 3.144 3.116 3.182 3.144 3.191 4,262 3.1676 -2.90%
2025-04-03 0 3.450 3.300 3.450 3.300 3.460 25,000 84,370 3.3748 3.238 3.097 3.238 3.097 3.247 26,637 3.1674 0.00%
2025-04-02 0 3.450 3.360 3.450 3.270 3.450 23,000 77,120 3.3530 3.238 3.154 3.238 3.069 3.238 24,506 3.1470 2.68%
2025-04-01 0 3.360 3.140 3.410 3.360 3.450 17,000 57,680 3.3929 3.154 2.947 3.200 3.154 3.238 18,113 3.1845 -1.18%
2025-03-31 0 3.400 3.400 - 3.400 3.450 3,000 10,300 3.4333 3.191 3.191 - 3.191 3.238 3,196 3.2224 -1.73%
2025-03-28 0 3.460 3.450 - 3.360 3.500 13,000 44,620 3.4323 3.247 3.238 - 3.154 3.285 13,851 3.2214 -4.95%
2025-03-27 0 3.640 3.400 3.640 3.400 3.680 11,000 38,460 3.4964 3.416 3.191 3.416 3.191 3.454 11,720 3.2815 7.06%
2025-03-26 0 3.400 3.400 3.450 3.400 3.410 8,000 27,260 3.4075 3.191 3.191 3.238 3.191 3.200 8,524 3.1981 0.00%
2025-03-25 0 3.400 3.380 3.410 3.360 3.450 12,000 41,020 3.4183 3.191 3.172 3.200 3.154 3.238 12,786 3.2083 -1.16%
2025-03-24 0 3.440 3.420 3.440 3.400 3.490 5,000 17,200 3.4400 3.229 3.210 3.229 3.191 3.276 5,327 3.2286 2.38%
2025-03-21 0 3.360 3.350 3.410 3.320 3.490 11,000 37,440 3.4036 3.154 3.144 3.200 3.116 3.276 11,720 3.1945 -1.18%
2025-03-20 0 3.400 3.400 3.530 3.310 3.430 15,000 50,460 3.3640 3.191 3.191 3.313 3.107 3.219 15,982 3.1573 0.00%
2025-03-19 0 3.400 3.310 3.540 3.280 3.480 17,000 57,380 3.3753 3.191 3.107 3.322 3.078 3.266 18,113 3.1679 -0.87%
2025-03-18 0 3.430 3.430 3.480 3.430 3.490 12,000 41,400 3.4500 3.219 3.219 3.266 3.219 3.276 12,786 3.2380 -0.58%
2025-03-17 0 3.450 3.450 3.500 3.400 3.480 16,000 55,220 3.4513 3.238 3.238 3.285 3.191 3.266 17,047 3.2392 -1.99%
2025-03-14 0 3.520 3.510 3.540 3.490 3.520 43,000 150,240 3.4940 3.304 3.294 3.322 3.276 3.304 45,815 3.2793 0.28%
2025-03-13 0 3.510 3.510 3.550 3.510 3.530 17,000 59,850 3.5206 3.294 3.294 3.332 3.294 3.313 18,113 3.3043 -0.28%
2025-03-12 0 3.520 3.510 3.650 3.510 3.560 20,000 70,990 3.5495 3.304 3.294 3.426 3.294 3.341 21,309 3.3314 -1.68%
2025-03-11 0 3.580 3.580 3.650 3.580 3.580 10,000 35,800 3.5800 3.360 3.360 3.426 3.360 3.360 10,655 3.3600 0.56%
2025-03-10 0 3.560 3.560 3.590 3.510 3.560 7,000 24,810 3.5443 3.341 3.341 3.369 3.294 3.341 7,458 3.3265 -1.11%
2025-03-07 0 3.600 3.600 3.640 3.600 3.630 8,000 28,890 3.6113 3.379 3.379 3.416 3.379 3.407 8,524 3.3894 0.00%
2025-03-06 0 3.600 3.580 3.630 3.600 3.620 4,000 14,460 3.6150 3.379 3.360 3.407 3.379 3.398 4,262 3.3929 0.84%
2025-03-05 0 3.570 3.570 3.630 3.570 3.600 4,000 14,310 3.5775 3.351 3.351 3.407 3.351 3.379 4,262 3.3577 0.28%
2025-03-04 0 3.560 3.550 3.590 3.550 3.560 4,000 14,220 3.5550 3.341 3.332 3.369 3.332 3.341 4,262 3.3366 -1.11%
2025-03-03 0 3.600 3.600 3.620 3.600 3.600 3,000 10,800 3.6000 3.379 3.379 3.398 3.379 3.379 3,196 3.3788 -0.28%
2025-02-28 0 3.610 3.600 3.640 3.610 3.660 4,000 14,540 3.6350 3.388 3.379 3.416 3.388 3.435 4,262 3.4117 0.28%
2025-02-27 0 3.600 3.590 3.660 3.600 3.660 3,000 10,920 3.6400 3.379 3.369 3.435 3.379 3.435 3,196 3.4164 0.00%
2025-02-26 0 3.600 3.600 3.640 3.440 3.650 9,000 32,350 3.5944 3.379 3.379 3.416 3.229 3.426 9,589 3.3736 -0.55%
2025-02-25 0 3.620 3.580 3.620 3.580 3.650 10,000 36,250 3.6250 3.398 3.360 3.398 3.360 3.426 10,655 3.4023 0.00%
2025-02-24 0 3.620 3.580 3.620 3.620 3.620 2,000 7,240 3.6200 3.398 3.360 3.398 3.398 3.398 2,131 3.3976 0.00%
2025-02-21 0 3.620 3.600 3.620 3.620 3.630 2,000 7,250 3.6250 3.398 3.379 3.398 3.398 3.407 2,131 3.4023 0.28%
2025-02-20 0 3.610 3.600 3.640 3.610 3.650 3,000 10,900 3.6333 3.388 3.379 3.416 3.388 3.426 3,196 3.4101 0.00%
2025-02-19 0 3.610 3.610 3.620 3.610 3.620 3,000 10,850 3.6167 3.388 3.388 3.398 3.388 3.398 3,196 3.3945 0.00%
2025-02-18 0 3.610 3.600 3.620 3.610 3.610 1,000 3,610 3.6100 3.388 3.379 3.398 3.388 3.388 1,065 3.3882 -0.28%
2025-02-17 0 3.620 3.610 3.620 3.620 3.620 2,000 7,240 3.6200 3.398 3.388 3.398 3.398 3.398 2,131 3.3976 0.00%
2025-02-14 0 3.620 3.610 3.650 3.620 3.660 10,000 36,510 3.6510 3.398 3.388 3.426 3.398 3.435 10,655 3.4267 -0.82%
2025-02-13 0 3.650 3.650 3.680 3.650 3.670 7,000 25,610 3.6586 3.426 3.426 3.454 3.426 3.445 7,458 3.4338 -0.27%
2025-02-12 0 3.660 3.660 3.670 3.660 3.660 9,000 32,940 3.6600 3.435 3.435 3.445 3.435 3.435 9,589 3.4351 0.00%
2025-02-11 0 3.660 3.650 3.660 3.610 3.680 19,000 69,590 3.6626 3.435 3.426 3.435 3.388 3.454 20,244 3.4376 -0.54%
2025-02-10 0 3.680 3.650 3.680 3.600 3.680 13,000 47,350 3.6423 3.454 3.426 3.454 3.379 3.454 13,851 3.4185 0.82%
2025-02-07 0 3.650 3.650 3.670 3.650 3.670 19,000 69,440 3.6547 3.426 3.426 3.445 3.426 3.445 20,244 3.4302 -0.27%
2025-02-06 0 3.660 3.640 3.670 3.630 3.700 8,000 29,250 3.6563 3.435 3.416 3.445 3.407 3.473 8,524 3.4316 0.27%
2025-02-05 0 3.650 3.650 3.700 3.640 3.650 6,000 21,890 3.6483 3.426 3.426 3.473 3.416 3.426 6,393 3.4242 1.39%
2025-02-04 0 3.600 3.560 3.650 3.600 3.670 5,000 18,160 3.6320 3.379 3.341 3.426 3.379 3.445 5,327 3.4088 -0.28%
2025-02-03 0 3.610 3.610 3.660 3.610 3.670 4,000 14,570 3.6425 3.388 3.388 3.435 3.388 3.445 4,262 3.4187 -2.43%
2025-01-28 0 3.700 3.680 3.740 3.700 3.750 3,000 11,200 3.7333 3.473 3.454 3.510 3.473 3.520 3,196 3.5039 0.27%
2025-01-27 0 3.690 3.650 3.750 3.670 3.740 4,000 14,830 3.7075 3.463 3.426 3.520 3.445 3.510 4,262 3.4797 0.27%
2025-01-24 0 3.680 3.660 3.740 3.670 3.740 4,000 14,790 3.6975 3.454 3.435 3.510 3.445 3.510 4,262 3.4703 0.82%
2025-01-23 0 3.650 3.200 3.750 3.650 3.740 4,000 14,830 3.7075 3.426 3.003 3.520 3.426 3.510 4,262 3.4797 -1.35%
2025-01-22 0 3.700 3.650 3.700 3.700 3.700 2,000 7,400 3.7000 3.473 3.426 3.473 3.473 3.473 2,131 3.4727 0.00%
2025-01-21 0 3.700 3.650 3.700 3.700 3.740 3,000 11,180 3.7267 3.473 3.426 3.473 3.473 3.510 3,196 3.4977 1.37%
2025-01-20 0 3.650 - 3.750 3.650 3.830 4,000 14,860 3.7150 3.426 - 3.520 3.426 3.595 4,262 3.4867 -1.62%
2025-01-17 0 3.710 3.150 3.830 3.710 3.830 3,000 11,370 3.7900 3.482 2.956 3.595 3.482 3.595 3,196 3.5571 0.27%
2025-01-16 0 3.700 3.670 3.800 3.700 3.800 7,000 26,310 3.7586 3.473 3.445 3.567 3.473 3.567 7,458 3.5276 0.27%
2025-01-15 0 3.690 - 3.720 3.660 3.780 8,000 29,830 3.7288 3.463 - 3.491 3.435 3.548 8,524 3.4996 -0.54%
2025-01-14 0 3.710 3.700 3.750 3.700 3.750 3,000 11,190 3.7300 3.482 3.473 3.520 3.473 3.520 3,196 3.5008 0.27%
2025-01-13 0 3.700 - 3.800 3.700 3.870 4,000 15,150 3.7875 3.473 - 3.567 3.473 3.632 4,262 3.5548 0.00%
2025-01-10 0 3.700 3.700 3.880 3.700 3.720 3,000 11,130 3.7100 3.473 3.473 3.642 3.473 3.491 3,196 3.4820 0.27%
2025-01-09 0 3.690 3.650 3.870 3.670 3.720 5,000 18,470 3.6940 3.463 3.426 3.632 3.445 3.491 5,327 3.4670 1.10%
2025-01-08 0 3.650 3.600 3.660 3.630 3.700 5,000 18,360 3.6720 3.426 3.379 3.435 3.407 3.473 5,327 3.4464 0.27%
2025-01-07 0 3.640 - 3.700 3.630 3.710 12,000 43,880 3.6567 3.416 - 3.473 3.407 3.482 12,786 3.4320 -4.96%
2025-01-06 0 3.830 3.800 3.870 3.830 3.890 8,000 30,940 3.8675 3.595 3.567 3.632 3.595 3.651 8,524 3.6299 -1.29%
2025-01-03 0 3.880 - 3.940 3.880 3.950 5,000 19,590 3.9180 3.642 - 3.698 3.642 3.707 5,327 3.6773 -2.02%
2025-01-02 0 3.960 - 3.960 3.960 3.960 2,000 7,920 3.9600 3.717 - 3.717 3.717 3.717 2,131 3.7167 0.25%
2024-12-31 0 3.950 3.940 3.950 3.860 3.970 268,000 1,053,570 3.9312 3.707 3.698 3.707 3.623 3.726 285,545 3.6897 -0.50%
2024-12-30 0 3.970 - 3.970 3.900 3.970 14,000 55,350 3.9536 3.726 - 3.726 3.660 3.726 14,917 3.7107 0.00%
2024-12-27 0 3.970 3.940 3.970 3.810 3.980 149,000 587,120 3.9404 3.726 3.698 3.726 3.576 3.735 158,754 3.6983 -0.25%
2024-12-24 0 3.980 3.950 3.980 3.900 4.000 173,000 681,590 3.9398 3.735 3.707 3.735 3.660 3.754 184,325 3.6978 2.05%
2024-12-23 0 3.900 3.880 3.900 3.770 3.920 193,000 747,340 3.8722 3.660 3.642 3.660 3.538 3.679 205,635 3.6343 1.56%
2024-12-20 0 3.840 - 3.840 3.610 3.860 43,000 164,660 3.8293 3.604 - 3.604 3.388 3.623 45,815 3.5940 -0.78%
2024-12-19 0 3.870 3.860 3.880 3.440 3.870 76,000 290,380 3.8208 3.632 3.623 3.642 3.229 3.632 80,975 3.5860 1.84%
2024-12-18 0 3.800 3.790 3.850 3.670 3.800 109,000 410,810 3.7689 3.567 3.557 3.613 3.445 3.567 116,136 3.5373 1.60%
2024-12-17 0 3.740 3.740 3.760 3.650 3.760 87,000 324,570 3.7307 3.510 3.510 3.529 3.426 3.529 92,695 3.5015 2.19%
2024-12-16 0 3.660 3.650 3.730 3.620 3.660 19,000 69,070 3.6353 3.435 3.426 3.501 3.398 3.435 20,244 3.4119 1.10%
2024-12-13 0 3.620 3.610 3.620 3.620 3.620 2,000 7,240 3.6200 3.398 3.388 3.398 3.398 3.398 2,131 3.3976 -0.28%
2024-12-12 0 3.630 3.430 3.630 3.520 3.630 15,000 53,830 3.5887 3.407 3.219 3.407 3.304 3.407 15,982 3.3682 1.68%
2024-12-11 0 3.570 3.430 3.570 3.480 3.570 6,000 21,180 3.5300 3.351 3.219 3.351 3.266 3.351 6,393 3.3131 2.59%
2024-12-10 0 3.480 3.430 3.620 3.480 3.620 8,000 28,460 3.5575 3.266 3.219 3.398 3.266 3.398 8,524 3.3389 -2.52%
2024-12-09 0 3.570 3.430 3.610 3.570 3.630 3,000 10,830 3.6100 3.351 3.219 3.388 3.351 3.407 3,196 3.3882 -0.28%
2024-12-06 0 3.580 3.400 3.630 3.580 3.630 5,000 18,080 3.6160 3.360 3.191 3.407 3.360 3.407 5,327 3.3938 0.56%
2024-12-05 0 3.560 3.400 3.630 3.450 3.630 7,000 24,980 3.5686 3.341 3.191 3.407 3.238 3.407 7,458 3.3493 3.49%
2024-12-04 0 3.440 3.420 3.610 3.420 3.640 18,000 64,580 3.5878 3.229 3.210 3.388 3.210 3.416 19,178 3.3673 -5.23%
2024-12-03 0 3.630 - 3.630 3.640 3.650 4,000 14,590 3.6475 3.407 - 3.407 3.416 3.426 4,262 3.4234 0.55%
2024-12-02 0 3.610 - 3.640 3.610 3.620 4,000 14,470 3.6175 3.388 - 3.416 3.388 3.398 4,262 3.3952 0.00%
2024-11-29 0 3.610 3.450 3.620 3.610 3.620 2,000 7,230 3.6150 3.388 3.238 3.398 3.388 3.398 2,131 3.3929 -0.28%
2024-11-28 0 3.620 - 3.620 3.610 3.620 2,000 7,230 3.6150 3.398 - 3.398 3.388 3.398 2,131 3.3929 0.56%
2024-11-27 0 3.600 - 3.620 3.600 3.650 5,000 18,090 3.6180 3.379 - 3.398 3.379 3.426 5,327 3.3957 -0.28%
2024-11-26 0 3.610 - 3.610 3.610 3.630 5,000 18,080 3.6160 3.388 - 3.388 3.388 3.407 5,327 3.3938 -0.55%
2024-11-25 0 3.630 3.610 3.680 3.630 3.690 3,000 11,000 3.6667 3.407 3.388 3.454 3.407 3.463 3,196 3.4414 -0.55%
2024-11-22 0 3.650 3.610 3.680 3.650 3.690 12,000 44,230 3.6858 3.426 3.388 3.454 3.426 3.463 12,786 3.4594 0.00%
2024-11-21 0 3.650 3.610 3.680 3.650 3.690 3,000 11,020 3.6733 3.426 3.388 3.454 3.426 3.463 3,196 3.4476 -0.27%
2024-11-20 0 3.660 3.610 3.680 3.600 3.720 1,005,000 3,618,370 3.6004 3.435 3.388 3.454 3.379 3.491 1,070,792 3.3792 -0.54%
2024-11-19 0 3.680 3.670 3.710 3.680 3.720 2,000 7,400 3.7000 3.454 3.445 3.482 3.454 3.491 2,131 3.4727 0.00%
2024-11-18 0 3.680 3.670 3.710 3.680 3.720 3,000 11,110 3.7033 3.454 3.445 3.482 3.454 3.491 3,196 3.4758 -0.27%
2024-11-15 0 3.690 - 3.740 3.690 3.750 4,000 14,910 3.7275 3.463 - 3.510 3.463 3.520 4,262 3.4985 -0.81%
2024-11-14 0 3.720 - 3.720 3.720 3.780 4,000 15,000 3.7500 3.491 - 3.491 3.491 3.548 4,262 3.5196 0.81%
2024-11-13 0 3.690 3.660 3.750 3.690 3.760 4,000 14,940 3.7350 3.463 3.435 3.520 3.463 3.529 4,262 3.5055 0.54%
2024-11-12 0 3.670 3.660 3.750 3.670 3.740 5,000 18,560 3.7120 3.445 3.435 3.520 3.445 3.510 5,327 3.4839 -0.27%
2024-11-11 0 3.680 3.660 3.760 3.680 3.770 4,000 14,980 3.7450 3.454 3.435 3.529 3.454 3.538 4,262 3.5149 -2.13%
2024-11-08 0 3.760 3.680 3.770 3.700 3.770 9,000 33,790 3.7544 3.529 3.454 3.538 3.473 3.538 9,589 3.5238 0.00%
2024-11-07 0 3.760 3.690 3.770 3.760 3.770 3,000 11,300 3.7667 3.529 3.463 3.538 3.529 3.538 3,196 3.5352 -0.27%
2024-11-06 0 3.770 3.660 3.770 3.770 3.780 3,000 11,330 3.7767 3.538 3.435 3.538 3.538 3.548 3,196 3.5446 0.27%
2024-11-05 0 3.760 3.660 3.780 3.760 3.780 3,000 11,320 3.7733 3.529 3.435 3.548 3.529 3.548 3,196 3.5415 0.00%
2024-11-04 0 3.760 3.660 3.780 3.760 3.780 3,000 11,320 3.7733 3.529 3.435 3.548 3.529 3.548 3,196 3.5415 0.00%
2024-11-01 0 3.760 3.660 3.790 3.760 3.790 3,000 11,340 3.7800 3.529 3.435 3.557 3.529 3.557 3,196 3.5477 -0.53%
2024-10-31 0 3.780 3.750 3.790 3.750 3.780 5,000 18,850 3.7700 3.548 3.520 3.557 3.520 3.548 5,327 3.5384 3.28%
2024-10-30 0 3.660 - 3.760 3.660 3.760 5,000 18,690 3.7380 3.435 - 3.529 3.435 3.529 5,327 3.5083 -2.40%
2024-10-29 0 3.750 3.660 3.760 3.750 3.760 3,000 11,270 3.7567 3.520 3.435 3.529 3.520 3.529 3,196 3.5258 0.00%
2024-10-28 0 3.750 3.690 3.760 3.750 3.760 3,000 11,270 3.7567 3.520 3.463 3.529 3.520 3.529 3,196 3.5258 0.00%
2024-10-25 0 3.750 3.690 3.760 3.750 3.760 3,000 11,270 3.7567 3.520 3.463 3.529 3.520 3.529 3,196 3.5258 0.00%
2024-10-24 0 3.750 3.720 3.780 3.750 3.760 6,000 22,550 3.7583 3.520 3.491 3.548 3.520 3.529 6,393 3.5274 1.35%
2024-10-23 0 3.700 3.480 3.760 3.700 3.760 16,000 59,500 3.7188 3.473 3.266 3.529 3.473 3.529 17,047 3.4903 -0.54%
2024-10-22 0 3.720 3.710 3.780 3.720 3.780 5,000 18,830 3.7660 3.491 3.482 3.548 3.491 3.548 5,327 3.5346 -0.80%
2024-10-21 0 3.750 3.720 3.790 3.750 3.780 5,000 18,840 3.7680 3.520 3.491 3.557 3.520 3.548 5,327 3.5365 -0.79%
2024-10-18 0 3.780 3.780 3.790 3.780 3.780 17,000 64,230 3.7782 3.548 3.548 3.557 3.548 3.548 18,113 3.5461 0.00%
2024-10-17 0 3.780 3.710 3.800 3.780 3.790 5,000 18,930 3.7860 3.548 3.482 3.567 3.548 3.557 5,327 3.5534 1.61%
2024-10-16 0 3.720 3.720 3.780 3.720 3.780 5,000 18,780 3.7560 3.491 3.491 3.548 3.491 3.548 5,327 3.5252 -0.80%
2024-10-15 0 3.750 3.740 3.790 3.750 3.810 2,000 7,560 3.7800 3.520 3.510 3.557 3.520 3.576 2,131 3.5477 -1.83%
2024-10-14 0 3.820 3.730 3.870 3.670 3.860 43,000 160,330 3.7286 3.585 3.501 3.632 3.445 3.623 45,815 3.4995 -0.26%
2024-10-10 0 3.830 3.780 3.890 3.830 3.940 10,000 38,960 3.8960 3.595 3.548 3.651 3.595 3.698 10,655 3.6566 0.00%
2024-10-09 0 3.830 3.780 3.880 3.830 3.900 18,000 69,320 3.8511 3.595 3.548 3.642 3.595 3.660 19,178 3.6145 -1.79%
2024-10-08 0 3.900 3.850 3.900 3.850 3.920 11,000 42,880 3.8982 3.660 3.613 3.660 3.613 3.679 11,720 3.6587 1.30%
2024-10-07 0 3.850 3.840 3.880 3.850 3.900 4,000 15,530 3.8825 3.613 3.604 3.642 3.613 3.660 4,262 3.6440 0.26%
2024-10-04 0 3.840 3.810 3.920 3.840 3.920 5,000 19,440 3.8880 3.604 3.576 3.679 3.604 3.679 5,327 3.6491 -1.29%
2024-10-03 0 3.890 3.830 3.890 3.810 3.900 45,000 172,370 3.8304 3.651 3.595 3.651 3.576 3.660 47,946 3.5951 1.04%
2024-10-02 0 3.850 3.800 3.850 3.800 3.890 21,000 80,010 3.8100 3.613 3.567 3.613 3.567 3.651 22,375 3.5759 -0.26%
2024-09-30 0 3.860 3.800 3.890 3.860 3.930 7,000 27,410 3.9157 3.623 3.567 3.651 3.623 3.689 7,458 3.6751 -1.78%
2024-09-27 0 3.930 3.930 3.950 3.900 4.000 5,000 19,630 3.9260 3.689 3.689 3.707 3.660 3.754 5,327 3.6848 0.77%
2024-09-26 0 3.900 3.950 - 3.830 4.000 81,000 319,670 3.9465 3.660 3.707 - 3.595 3.754 86,303 3.7041 -1.27%
2024-09-25 0 3.950 3.780 3.950 - - 0 0 - 3.707 3.548 3.707 - - 0 - 0.00%
2024-09-24 0 3.950 3.900 3.950 3.850 3.950 5,000 19,500 3.9000 3.707 3.660 3.707 3.613 3.707 5,327 3.6604 2.60%
2024-09-23 0 3.850 3.750 3.950 3.850 3.900 4,000 15,550 3.8875 3.613 3.520 3.707 3.613 3.660 4,262 3.6486 -1.28%
2024-09-20 0 3.900 3.900 4.000 3.850 3.900 10,000 38,760 3.8760 3.660 3.660 3.754 3.613 3.660 10,655 3.6378 1.04%
2024-09-19 0 3.860 3.850 4.000 3.860 3.950 5,000 19,650 3.9300 3.623 3.613 3.754 3.623 3.707 5,327 3.6885 -2.28%
2024-09-17 0 3.950 3.850 - 3.950 3.950 2,000 7,900 3.9500 3.707 3.613 - 3.707 3.707 2,131 3.7073 0.00%
2024-09-16 0 3.950 3.900 - 3.950 3.950 2,000 7,900 3.9500 3.707 3.660 - 3.707 3.707 2,131 3.7073 0.00%
2024-09-13 0 3.950 3.950 4.100 3.950 4.050 3,000 12,050 4.0167 3.707 3.707 3.848 3.707 3.801 3,196 3.7699 0.00%
2024-09-12 0 3.950 3.950 4.180 3.950 4.030 2,000 7,980 3.9900 3.707 3.707 3.923 3.707 3.782 2,131 3.7448 0.77%
2024-09-11 0 3.920 3.850 4.200 3.800 3.960 4,000 15,590 3.8975 3.679 3.613 3.942 3.567 3.717 4,262 3.6580 0.26%
2024-09-10 0 3.910 - 3.970 3.910 4.000 4,000 15,820 3.9550 3.670 - 3.726 3.670 3.754 4,262 3.7120 -0.26%
2024-09-09 0 3.920 3.910 4.100 3.900 4.020 3,000 11,940 3.9800 3.679 3.670 3.848 3.660 3.773 3,196 3.7355 -0.76%
2024-09-05 0 3.950 3.940 4.100 3.940 4.080 2,000 8,020 4.0100 3.707 3.698 3.848 3.698 3.829 2,131 3.7636 -0.25%
2024-09-04 0 3.960 3.950 4.040 3.960 4.040 3,000 12,040 4.0133 3.717 3.707 3.792 3.717 3.792 3,196 3.7667 -2.22%
2024-09-03 0 4.050 3.900 4.100 3.880 4.050 14,000 54,780 3.9129 3.801 3.660 3.848 3.642 3.801 14,917 3.6724 2.27%
2024-09-02 0 3.990 3.940 4.100 3.940 3.990 4,000 15,890 3.9725 3.717 3.670 3.819 3.670 3.717 4,294 3.7004 1.27%
2024-08-30 0 3.940 3.890 3.990 3.940 4.050 3,000 12,040 4.0133 3.670 3.624 3.717 3.670 3.773 3,221 3.7384 -2.23%
2024-08-29 0 4.030 3.890 4.030 4.050 4.050 2,000 8,100 4.0500 3.754 3.624 3.754 3.773 3.773 2,147 3.7726 0.75%
2024-08-28 0 4.000 4.000 4.010 4.000 4.090 5,000 20,220 4.0440 3.726 3.726 3.735 3.726 3.810 5,368 3.7670 -0.99%
2024-08-27 0 4.040 4.010 4.090 4.040 4.150 3,000 12,340 4.1133 3.763 3.735 3.810 3.763 3.866 3,221 3.8316 0.00%
2024-08-26 0 4.040 4.000 4.140 4.040 4.200 6,000 25,040 4.1733 3.763 3.726 3.856 3.763 3.912 6,441 3.8875 -1.46%
2024-08-23 0 4.100 4.020 4.100 4.030 4.140 5,000 20,400 4.0800 3.819 3.745 3.819 3.754 3.856 5,368 3.8005 1.99%
2024-08-22 0 4.020 4.000 4.110 4.020 4.200 3,000 12,420 4.1400 3.745 3.726 3.828 3.745 3.912 3,221 3.8564 -4.29%
2024-08-21 0 4.200 4.010 4.200 4.280 4.280 2,000 8,560 4.2800 3.912 3.735 3.912 3.987 3.987 2,147 3.9868 2.44%
2024-08-20 0 4.100 4.000 4.300 4.100 4.320 13,000 53,620 4.1246 3.819 3.726 4.005 3.819 4.024 13,956 3.8421 1.74%
2024-08-19 0 4.030 3.700 4.030 4.050 4.150 4,000 16,400 4.1000 3.754 3.447 3.754 3.773 3.866 4,294 3.8192 -3.12%
2024-08-16 0 4.160 4.130 6.190 4.160 4.310 3,000 12,780 4.2600 3.875 3.847 5.766 3.875 4.015 3,221 3.9682 0.73%
2024-08-15 0 4.130 4.100 4.130 4.130 4.280 4,000 16,840 4.2100 3.847 3.819 3.847 3.847 3.987 4,294 3.9216 -3.95%
2024-08-14 0 4.300 4.100 4.300 4.300 4.460 4,000 17,530 4.3825 4.005 3.819 4.005 4.005 4.154 4,294 4.0823 -3.59%
2024-08-13 0 4.460 4.100 4.470 4.290 4.470 4,000 17,690 4.4225 4.154 3.819 4.164 3.996 4.164 4,294 4.1196 -0.22%
2024-08-12 0 4.470 4.100 4.480 4.280 4.470 3,000 13,220 4.4067 4.164 3.819 4.173 3.987 4.164 3,221 4.1048 1.82%
2024-08-09 0 4.390 4.130 4.390 4.110 4.390 5,000 21,390 4.2780 4.089 3.847 4.089 3.828 4.089 5,368 3.9850 3.78%
2024-08-08 0 4.230 4.230 4.440 4.000 4.600 4,000 17,600 4.4000 3.940 3.940 4.136 3.726 4.285 4,294 4.0986 -0.47%
2024-08-07 0 4.250 - 4.880 4.250 4.250 2,000 8,500 4.2500 3.959 - 4.546 3.959 3.959 2,147 3.9589 0.00%
2024-08-06 0 4.250 - 4.250 4.250 4.250 2,000 8,500 4.2500 3.959 - 3.959 3.959 3.959 2,147 3.9589 0.00%
2024-08-05 0 4.250 - 4.250 4.250 4.250 2,000 8,500 4.2500 3.959 - 3.959 3.959 3.959 2,147 3.9589 0.00%
2024-08-02 0 4.250 - 4.250 4.250 4.250 4,000 17,000 4.2500 3.959 - 3.959 3.959 3.959 4,294 3.9589 0.00%
2024-08-01 0 4.250 - 4.370 4.210 4.380 3,000 12,970 4.3233 3.959 - 4.071 3.922 4.080 3,221 4.0272 -3.19%
2024-07-31 0 4.390 - 4.390 4.390 4.390 2,000 8,780 4.3900 4.089 - 4.089 4.089 4.089 2,147 4.0893 -0.23%
2024-07-30 0 4.400 - 4.400 4.470 4.470 2,000 8,940 4.4700 4.099 - 4.099 4.164 4.164 2,147 4.1638 -1.79%
2024-07-29 0 4.480 - 4.480 4.480 4.480 4,000 17,920 4.4800 4.173 - 4.173 4.173 4.173 4,294 4.1731 0.00%
2024-07-26 0 4.480 - 4.500 4.430 4.500 10,000 44,770 4.4770 4.173 - 4.192 4.127 4.192 10,735 4.1703 -2.18%
2024-07-25 0 4.580 - 4.580 4.600 4.600 2,000 9,200 4.6000 4.266 - 4.266 4.285 4.285 2,147 4.2849 -0.22%
2024-07-24 0 4.590 4.520 4.590 4.580 4.590 3,000 13,760 4.5867 4.276 4.210 4.276 4.266 4.276 3,221 4.2725 5.52%
2024-07-23 0 4.350 4.350 4.590 4.100 4.600 3,000 13,300 4.4333 4.052 4.052 4.276 3.819 4.285 3,221 4.1297 -5.23%
2024-07-22 0 4.590 - 4.590 4.590 4.590 2,000 9,180 4.5900 4.276 - 4.276 4.276 4.276 2,147 4.2756 0.66%
2024-07-19 0 4.560 - 4.580 4.560 4.590 3,000 13,740 4.5800 4.248 - 4.266 4.248 4.276 3,221 4.2663 -0.87%
2024-07-18 0 4.600 - 4.600 4.600 4.600 2,000 9,200 4.6000 4.285 - 4.285 4.285 4.285 2,147 4.2849 0.00%
2024-07-17 0 4.600 3.700 4.600 4.600 4.600 2,000 9,200 4.6000 4.285 3.447 4.285 4.285 4.285 2,147 4.2849 0.00%
2024-07-16 0 4.600 4.460 4.600 4.600 4.600 2,000 9,200 4.6000 4.285 4.154 4.285 4.285 4.285 2,147 4.2849 0.22%
2024-07-15 0 4.590 4.450 4.600 4.590 4.590 3,000 13,770 4.5900 4.276 4.145 4.285 4.276 4.276 3,221 4.2756 0.00%
2024-07-12 0 4.590 3.560 4.590 4.590 4.590 3,000 13,770 4.5900 4.276 3.316 4.276 4.276 4.276 3,221 4.2756 0.00%
2024-07-11 0 4.590 4.480 4.590 4.590 4.590 2,000 9,180 4.5900 4.276 4.173 4.276 4.276 4.276 2,147 4.2756 -0.22%
2024-07-10 0 4.600 - 4.600 4.600 4.600 2,000 9,200 4.6000 4.285 - 4.285 4.285 4.285 2,147 4.2849 0.00%
2024-07-09 0 4.600 - 4.600 4.600 4.600 2,000 9,200 4.6000 4.285 - 4.285 4.285 4.285 2,147 4.2849 0.88%
2024-07-08 0 4.560 - 4.560 4.600 4.600 2,000 9,200 4.6000 4.248 - 4.248 4.285 4.285 2,147 4.2849 -0.44%
2024-07-05 0 4.580 - 4.580 4.600 4.600 2,000 9,200 4.6000 4.266 - 4.266 4.285 4.285 2,147 4.2849 0.22%
2024-07-04 0 4.570 - 4.570 4.600 4.600 2,000 9,200 4.6000 4.257 - 4.257 4.285 4.285 2,147 4.2849 -0.65%
2024-07-03 0 4.600 - - 4.600 4.600 2,000 9,200 4.6000 4.285 - - 4.285 4.285 2,147 4.2849 0.00%
2024-07-02 0 4.600 - 4.600 4.600 4.600 2,000 9,200 4.6000 4.285 - 4.285 4.285 4.285 2,147 4.2849 0.22%
2024-06-28 0 4.590 - 4.590 4.590 4.590 2,000 9,180 4.5900 4.276 - 4.276 4.276 4.276 2,147 4.2756 -0.22%
2024-06-27 0 4.600 - 4.600 4.600 4.600 2,000 9,200 4.6000 4.285 - 4.285 4.285 4.285 2,147 4.2849 0.44%
2024-06-26 0 4.580 - 4.590 4.580 4.580 2,000 9,160 4.5800 4.266 - 4.276 4.266 4.266 2,147 4.2663 -0.22%
2024-06-25 0 4.590 - 4.590 4.600 4.600 2,000 9,200 4.6000 4.276 - 4.276 4.285 4.285 2,147 4.2849 0.00%
2024-06-24 0 4.590 - 4.590 4.590 4.600 3,000 13,790 4.5967 4.276 - 4.276 4.276 4.285 3,221 4.2818 0.44%
2024-06-21 0 4.570 - 4.570 4.590 4.590 2,000 9,180 4.5900 4.257 - 4.257 4.276 4.276 2,147 4.2756 -0.65%
2024-06-20 0 4.600 - 4.600 4.600 4.600 2,000 9,200 4.6000 4.285 - 4.285 4.285 4.285 2,147 4.2849 2.22%
2024-06-19 0 4.500 - - 4.500 4.500 1,000 4,500 4.5000 4.192 - - 4.192 4.192 1,074 4.1918 0.00%
2024-06-18 0 4.500 - 4.500 4.500 4.500 2,000 9,000 4.5000 4.192 - 4.192 4.192 4.192 2,147 4.1918 0.00%
2024-06-17 0 4.500 - 4.500 4.500 4.600 11,000 49,700 4.5182 4.192 - 4.192 4.192 4.285 11,809 4.2087 -2.17%
2024-06-14 0 4.600 - 4.600 4.600 4.600 2,000 9,200 4.6000 4.285 - 4.285 4.285 4.285 2,147 4.2849 0.00%
2024-06-13 0 4.600 - 4.600 4.600 4.600 2,000 9,200 4.6000 4.285 - 4.285 4.285 4.285 2,147 4.2849 0.00%
2024-06-12 0 4.600 - 4.600 4.600 4.600 3,000 13,800 4.6000 4.285 - 4.285 4.285 4.285 3,221 4.2849 0.00%
2024-06-11 0 4.600 - 4.600 4.600 4.600 2,000 9,200 4.6000 4.285 - 4.285 4.285 4.285 2,147 4.2849 0.00%
2024-06-07 0 4.600 4.600 - 4.600 4.600 5,000 23,000 4.6000 4.285 4.285 - 4.285 4.285 5,368 4.2849 0.00%
2024-06-06 0 4.600 - 4.600 4.600 4.600 2,000 9,200 4.6000 4.285 - 4.285 4.285 4.285 2,147 4.2849 0.00%
2024-06-05 0 4.600 - 4.600 4.600 4.610 2,000 9,210 4.6050 4.285 - 4.285 4.285 4.294 2,147 4.2896 1.55%
2024-06-04 0 4.530 4.420 4.530 4.530 4.600 3,000 13,730 4.5767 4.220 4.117 4.220 4.220 4.285 3,221 4.2632 -1.52%
2024-06-03 0 4.600 4.500 4.600 4.600 4.600 2,000 9,200 4.6000 4.285 4.192 4.285 4.285 4.285 2,147 4.2849 0.00%
2024-05-31 0 4.600 4.500 4.600 4.600 4.600 2,000 9,200 4.6000 4.285 4.192 4.285 4.285 4.285 2,147 4.2849 0.00%
2024-05-30 0 4.600 - 4.600 4.610 4.610 2,000 9,220 4.6100 4.285 - 4.285 4.294 4.294 2,147 4.2942 0.00%
2024-05-29 0 4.600 - 4.610 4.590 4.600 2,000 9,190 4.5950 4.285 - 4.294 4.276 4.285 2,147 4.2802 0.00%
2024-05-28 0 4.600 - 4.600 4.600 4.600 2,000 9,200 4.6000 4.285 - 4.285 4.285 4.285 2,147 4.2849 1.77%
2024-05-27 0 4.520 - 4.520 4.580 4.590 3,000 13,750 4.5833 4.210 - 4.210 4.266 4.276 3,221 4.2694 -1.74%
2024-05-24 0 4.600 - 4.590 4.630 4.630 1,000 4,630 4.6300 4.285 - 4.276 4.313 4.313 1,074 4.3128 3.37%
2024-05-23 0 4.450 - 4.530 4.430 4.580 5,000 22,500 4.5000 4.145 - 4.220 4.127 4.266 5,368 4.1918 -3.26%
2024-05-22 0 4.600 - 4.600 4.600 4.600 2,000 9,200 4.6000 4.285 - 4.285 4.285 4.285 2,147 4.2849 0.00%
2024-05-21 0 4.600 - 4.600 4.600 4.600 2,000 9,200 4.6000 4.285 - 4.285 4.285 4.285 2,147 4.2849 -1.50%
2024-05-20 0 4.670 - 4.670 4.700 4.700 2,000 9,400 4.7000 4.350 - 4.350 4.378 4.378 2,147 4.3781 1.52%
2024-05-17 0 4.600 - 4.600 4.600 4.600 2,000 9,200 4.6000 4.285 - 4.285 4.285 4.285 2,147 4.2849 3.14%
2024-05-16 0 4.580 - 4.580 4.580 4.580 2,000 9,160 4.5800 4.154 - 4.154 4.154 4.154 2,205 4.1545 0.00%
2024-05-14 0 4.580 - 4.580 4.580 4.580 2,000 9,160 4.5800 4.154 - 4.154 4.154 4.154 2,205 4.1545 0.00%
2024-05-13 0 4.580 4.450 4.580 4.580 4.580 2,000 9,160 4.5800 4.154 4.037 4.154 4.154 4.154 2,205 4.1545 1.10%
2024-05-10 0 4.530 4.460 4.530 4.550 4.550 2,000 9,100 4.5500 4.109 4.046 4.109 4.127 4.127 2,205 4.1273 -0.44%
2024-05-09 0 4.550 - 4.580 4.550 4.550 2,000 9,100 4.5500 4.127 - 4.154 4.127 4.127 2,205 4.1273 0.00%
2024-05-08 0 4.550 - 4.550 4.550 4.560 3,000 13,670 4.5567 4.127 - 4.127 4.127 4.136 3,307 4.1333 -0.44%
2024-05-07 0 4.570 - 4.570 4.570 4.570 2,000 9,140 4.5700 4.145 - 4.145 4.145 4.145 2,205 4.1454 -0.44%
2024-05-06 0 4.590 - 4.590 4.590 4.590 2,000 9,180 4.5900 4.164 - 4.164 4.164 4.164 2,205 4.1636 -0.22%
2024-05-03 0 4.600 - 4.600 4.600 4.600 2,000 9,200 4.6000 4.173 - 4.173 4.173 4.173 2,205 4.1726 0.22%
2024-05-02 0 4.590 - 4.590 4.600 4.600 2,000 9,200 4.6000 4.164 - 4.164 4.173 4.173 2,205 4.1726 0.00%
2024-04-30 0 4.590 4.300 4.590 4.350 4.590 5,000 22,700 4.5400 4.164 3.901 4.164 3.946 4.164 5,512 4.1182 0.00%
2024-04-29 0 4.590 - 4.590 4.590 4.590 2,000 9,180 4.5900 4.164 - 4.164 4.164 4.164 2,205 4.1636 0.22%
2024-04-26 0 4.580 - 4.580 4.580 4.580 2,000 9,160 4.5800 4.154 - 4.154 4.154 4.154 2,205 4.1545 -0.22%
2024-04-25 0 4.590 1.500 4.590 4.590 4.600 506,000 2,327,580 4.6000 4.164 1.361 4.164 4.164 4.173 557,825 4.1726 -0.22%
2024-04-24 0 4.600 3.600 4.600 4.600 4.600 2,000 9,200 4.6000 4.173 3.266 4.173 4.173 4.173 2,205 4.1726 9.52%
2024-04-23 0 4.200 - 4.410 4.200 4.590 6,000 25,980 4.3300 3.810 - 4.000 3.810 4.164 6,615 3.9277 -8.50%
2024-04-22 0 4.590 - 4.590 4.600 4.600 2,000 9,200 4.6000 4.164 - 4.164 4.173 4.173 2,205 4.1726 4.79%
2024-04-19 0 4.380 - 4.380 4.500 4.500 2,000 9,000 4.5000 3.973 - 3.973 4.082 4.082 2,205 4.0819 -2.23%
2024-04-18 0 4.480 - 4.480 4.500 4.500 5,000 22,500 4.5000 4.064 - 4.064 4.082 4.082 5,512 4.0819 0.45%
2024-04-17 0 4.460 - 4.460 4.490 4.490 5,000 22,450 4.4900 4.046 - 4.046 4.073 4.073 5,512 4.0729 0.45%
2024-04-16 0 4.440 - 4.440 4.450 4.450 2,000 8,900 4.4500 4.028 - 4.028 4.037 4.037 2,205 4.0366 1.14%
2024-04-15 0 4.390 - 4.390 4.390 4.390 1,000 4,390 4.3900 3.982 - 3.982 3.982 3.982 1,102 3.9821 1.62%
2024-04-12 0 4.320 3.660 4.320 4.320 4.320 2,000 8,640 4.3200 3.919 3.320 3.919 3.919 3.919 2,205 3.9186 0.93%
2024-04-11 0 4.280 3.880 4.280 4.280 4.280 5,000 21,400 4.2800 3.882 3.520 3.882 3.882 3.882 5,512 3.8824 0.47%
2024-04-10 0 4.260 3.650 4.260 4.260 4.280 454,000 1,934,080 4.2601 3.864 3.311 3.864 3.864 3.882 500,499 3.8643 1.67%
2024-04-09 0 4.190 3.570 4.190 4.190 4.190 5,000 20,950 4.1900 3.801 3.238 3.801 3.801 3.801 5,512 3.8007 2.20%
2024-04-08 0 4.100 3.550 4.100 4.100 4.100 5,000 20,500 4.1000 3.719 3.220 3.719 3.719 3.719 5,512 3.7191 0.00%
2024-04-05 0 4.100 - 4.100 4.040 4.100 3,000 12,240 4.0800 3.719 - 3.719 3.665 3.719 3,307 3.7009 1.49%
2024-04-03 0 4.040 3.450 4.040 4.050 4.050 10,000 40,500 4.0500 3.665 3.129 3.665 3.674 3.674 11,024 3.6737 1.00%
2024-04-02 0 4.000 3.340 4.010 4.000 4.000 5,000 20,000 4.0000 3.628 3.030 3.637 3.628 3.628 5,512 3.6284 2.56%
2024-03-28 0 3.900 3.700 4.030 3.900 3.900 10,000 39,000 3.9000 3.538 3.356 3.656 3.538 3.538 11,024 3.5377 1.30%
2024-03-27 0 3.850 3.650 4.010 3.850 3.850 10,000 38,500 3.8500 3.492 3.311 3.637 3.492 3.492 11,024 3.4923 0.00%
2024-03-26 0 3.850 3.650 4.020 3.850 3.850 10,000 38,500 3.8500 3.492 3.311 3.647 3.492 3.492 11,024 3.4923 0.00%
2024-03-25 0 3.850 3.650 3.890 3.850 3.850 10,000 38,500 3.8500 3.492 3.311 3.529 3.492 3.492 11,024 3.4923 5.48%
2024-03-22 0 3.650 3.640 3.810 3.640 3.740 42,000 153,420 3.6529 3.311 3.302 3.456 3.302 3.393 46,302 3.3135 0.00%
2024-03-21 0 3.650 3.640 3.780 3.640 3.660 167,000 609,550 3.6500 3.311 3.302 3.429 3.302 3.320 184,104 3.3109 -0.27%
2024-03-20 0 3.660 - 3.790 3.660 4.040 10,000 37,880 3.7880 3.320 - 3.438 3.320 3.665 11,024 3.4361 -3.68%
2024-03-19 0 3.800 3.680 3.800 3.800 3.800 8,000 30,400 3.8000 3.447 3.338 3.447 3.447 3.447 8,819 3.4470 -1.30%
2024-03-18 0 3.850 3.750 3.850 3.850 3.860 32,000 123,230 3.8509 3.492 3.402 3.492 3.492 3.501 35,277 3.4932 0.00%
2024-03-15 0 3.850 3.750 3.850 3.850 3.850 2,000 7,700 3.8500 3.492 3.402 3.492 3.492 3.492 2,205 3.4923 0.00%
2024-03-14 0 3.850 - 3.850 3.750 3.850 17,000 65,250 3.8382 3.492 - 3.492 3.402 3.492 18,741 3.4816 2.67%
2024-03-13 0 3.750 3.680 3.700 3.740 3.850 27,000 101,480 3.7585 3.402 3.338 3.356 3.393 3.492 29,765 3.4093 -2.60%
2024-03-12 0 3.850 3.600 3.850 3.850 3.850 34,000 130,900 3.8500 3.492 3.266 3.492 3.492 3.492 37,482 3.4923 0.00%
2024-03-11 0 3.850 - 3.910 3.850 3.880 14,000 54,170 3.8693 3.492 - 3.547 3.492 3.520 15,434 3.5098 -0.77%
2024-03-08 0 3.880 3.870 3.900 3.850 4.080 27,000 105,410 3.9041 3.520 3.510 3.538 3.492 3.701 29,765 3.5414 -3.00%
2024-03-07 0 4.000 3.870 4.100 4.000 4.050 10,000 40,110 4.0110 3.628 3.510 3.719 3.628 3.674 11,024 3.6384 -0.25%
2024-03-06 0 4.010 - 4.150 4.010 4.150 12,000 48,880 4.0733 3.637 - 3.764 3.637 3.764 13,229 3.6949 -3.84%
2024-03-05 0 4.170 4.090 4.170 4.250 4.250 1,000 4,250 4.2500 3.783 3.710 3.783 3.855 3.855 1,102 3.8552 -3.92%
2024-03-04 0 4.340 4.130 4.550 4.200 4.380 6,000 25,760 4.2933 3.937 3.746 4.127 3.810 3.973 6,615 3.8945 1.64%
2024-03-01 0 4.270 4.090 4.470 4.270 4.380 5,000 21,460 4.2920 3.873 3.710 4.055 3.873 3.973 5,512 3.8933 -2.73%
2024-02-29 0 4.390 4.320 4.390 4.580 4.580 1,000 4,580 4.5800 3.982 3.919 3.982 4.154 4.154 1,102 4.1545 0.00%
2024-02-28 0 4.390 4.090 4.400 4.390 4.600 7,000 31,530 4.5043 3.982 3.710 3.991 3.982 4.173 7,717 4.0858 -2.66%
2024-02-27 0 4.510 4.480 4.580 4.510 4.600 3,000 13,710 4.5700 4.091 4.064 4.154 4.091 4.173 3,307 4.1454 -0.88%
2024-02-26 0 4.550 4.430 4.550 4.550 4.590 3,000 13,730 4.5767 4.127 4.018 4.127 4.127 4.164 3,307 4.1515 1.11%
2024-02-23 0 4.500 4.300 4.500 4.500 4.500 3,000 13,500 4.5000 4.082 3.901 4.082 4.082 4.082 3,307 4.0819 -2.17%
2024-02-22 0 4.600 4.450 4.600 4.600 4.700 2,000 9,300 4.6500 4.173 4.037 4.173 4.173 4.263 2,205 4.2180 3.37%
2024-02-21 0 4.450 4.090 4.590 4.310 4.600 4,000 18,090 4.5225 4.037 3.710 4.164 3.910 4.173 4,410 4.1023 -2.84%
2024-02-20 0 4.580 4.500 4.580 4.590 4.590 502,000 2,304,180 4.5900 4.154 4.082 4.154 4.164 4.164 553,415 4.1636 1.55%
2024-02-19 0 4.510 4.500 4.560 4.500 4.590 3,000 13,670 4.5567 4.091 4.082 4.136 4.082 4.164 3,307 4.1333 -3.63%
2024-02-16 0 4.680 4.500 4.940 4.680 4.700 2,000 9,380 4.6900 4.245 4.082 4.481 4.245 4.263 2,205 4.2543 1.96%
2024-02-15 0 4.590 4.400 4.600 4.580 4.590 2,000 9,170 4.5850 4.164 3.991 4.173 4.154 4.164 2,205 4.1590 0.88%
2024-02-14 0 4.550 4.400 4.600 4.550 4.550 2,000 9,100 4.5500 4.127 3.991 4.173 4.127 4.127 2,205 4.1273 -8.82%
2024-02-09 0 4.990 4.090 5.040 4.790 4.990 2,000 9,780 4.8900 4.526 3.710 4.572 4.345 4.526 2,205 4.4357 4.18%
2024-02-08 0 4.790 4.320 4.790 4.800 4.990 2,000 9,790 4.8950 4.345 3.919 4.345 4.354 4.526 2,205 4.4402 4.81%
2024-02-07 0 4.570 4.090 4.760 4.570 4.570 1,000 4,570 4.5700 4.145 3.710 4.318 4.145 4.145 1,102 4.1454 2.93%
2024-02-06 0 4.440 4.090 4.640 4.440 4.440 1,000 4,440 4.4400 4.028 3.710 4.209 4.028 4.028 1,102 4.0275 1.37%
2024-02-05 0 4.380 4.110 4.380 4.380 4.410 4,000 17,580 4.3950 3.973 3.728 3.973 3.973 4.000 4,410 3.9867 -0.23%
2024-02-02 0 4.390 4.050 4.600 4.390 4.400 3,000 13,180 4.3933 3.982 3.674 4.173 3.982 3.991 3,307 3.9852 -0.23%
2024-02-01 0 4.400 4.050 4.610 4.390 4.400 2,000 8,790 4.3950 3.991 3.674 4.182 3.982 3.991 2,205 3.9867 -0.45%
2024-01-31 0 4.420 4.050 4.590 4.000 4.430 4,000 16,800 4.2000 4.009 3.674 4.164 3.628 4.018 4,410 3.8098 1.38%
2024-01-30 0 4.360 3.850 4.480 4.360 4.480 5,000 22,140 4.4280 3.955 3.492 4.064 3.955 4.064 5,512 4.0166 -2.24%
2024-01-29 0 4.460 - 4.580 4.460 4.590 5,000 22,820 4.5640 4.046 - 4.154 4.046 4.164 5,512 4.1400 -4.09%
2024-01-26 0 4.650 4.590 4.840 4.650 4.850 2,000 9,500 4.7500 4.218 4.164 4.390 4.218 4.399 2,205 4.3087 1.31%
2024-01-25 0 4.590 4.050 4.590 4.590 4.590 1,000 4,590 4.5900 4.164 3.674 4.164 4.164 4.164 1,102 4.1636 0.00%
2024-01-24 0 4.590 - 4.590 4.590 4.590 2,000 9,180 4.5900 4.164 - 4.164 4.164 4.164 2,205 4.1636 2.68%
2024-01-23 0 4.470 - 4.510 4.460 4.470 2,000 8,930 4.4650 4.055 - 4.091 4.046 4.055 2,205 4.0502 0.45%
2024-01-22 0 4.450 - 4.550 4.570 4.570 1,000 4,570 4.5700 4.037 - 4.127 4.145 4.145 1,102 4.1454 0.45%
2024-01-19 0 4.430 - 4.590 4.430 4.430 2,000 8,860 4.4300 4.018 - 4.164 4.018 4.018 2,205 4.0184 -1.12%
2024-01-18 0 4.480 3.810 4.470 4.610 4.610 1,000 4,610 4.6100 4.064 3.456 4.055 4.182 4.182 1,102 4.1817 1.59%
2024-01-17 0 4.410 - 4.530 4.410 4.420 2,000 8,830 4.4150 4.000 - 4.109 4.000 4.009 2,205 4.0048 -2.86%
2024-01-16 0 4.540 - 4.750 4.350 4.540 3,000 13,380 4.4600 4.118 - 4.309 3.946 4.118 3,307 4.0456 1.11%
2024-01-15 0 4.490 - 4.580 4.490 4.490 3,000 13,470 4.4900 4.073 - 4.154 4.073 4.073 3,307 4.0729 1.58%
2024-01-12 0 4.420 4.100 4.420 4.420 4.420 2,000 8,840 4.4200 4.009 3.719 4.009 4.009 4.009 2,205 4.0094 -0.45%
2024-01-11 0 4.440 4.430 4.590 4.390 4.600 4,000 18,150 4.5375 4.028 4.018 4.164 3.982 4.173 4,410 4.1159 -3.27%
2024-01-10 0 4.590 - 4.600 4.590 4.750 16,000 74,690 4.6681 4.164 - 4.173 4.164 4.309 17,639 4.2344 -0.43%
2024-01-09 0 4.610 - 4.630 4.610 4.790 3,000 14,190 4.7300 4.182 - 4.200 4.182 4.345 3,307 4.2906 0.88%
2024-01-08 0 4.570 4.300 4.640 4.570 4.640 4,000 18,420 4.6050 4.145 3.901 4.209 4.145 4.209 4,410 4.1772 -1.72%
2024-01-05 0 4.650 4.500 4.680 4.650 4.650 2,000 9,300 4.6500 4.218 4.082 4.245 4.218 4.218 2,205 4.2180 0.00%
2024-01-04 0 4.650 4.530 4.670 4.650 4.690 3,000 14,030 4.6767 4.218 4.109 4.236 4.218 4.254 3,307 4.2422 -0.43%
2024-01-03 0 4.670 4.590 4.790 4.520 4.750 12,000 55,590 4.6325 4.236 4.164 4.345 4.100 4.309 13,229 4.2021 -1.68%
2024-01-02 0 4.750 4.750 4.800 4.740 4.850 1,834,000 8,802,890 4.7998 4.309 4.309 4.354 4.300 4.399 2,021,840 4.3539 -5.00%
2023-12-29 0 5.000 4.880 5.000 4.620 5.020 1,224,000 6,045,530 4.9392 4.535 4.427 4.535 4.191 4.554 1,349,363 4.4803 0.00%
2023-12-28 0 5.000 4.900 5.000 4.750 5.000 508,000 2,496,880 4.9151 4.535 4.445 4.535 4.309 4.535 560,030 4.4585 -1.96%
2023-12-27 0 5.100 5.100 5.150 4.730 5.100 253,000 1,239,880 4.9007 4.626 4.626 4.672 4.291 4.626 278,912 4.4454 3.03%
2023-12-22 0 4.950 5.050 - 4.700 5.050 143,000 692,480 4.8425 4.490 4.581 - 4.263 4.581 157,646 4.3926 1.64%
2023-12-21 0 4.870 4.850 4.870 4.730 4.870 98,000 471,280 4.8090 4.418 4.399 4.418 4.291 4.418 108,037 4.3622 1.46%
2023-12-20 0 4.800 4.650 4.800 4.710 4.900 118,000 568,560 4.8183 4.354 4.218 4.354 4.272 4.445 130,086 4.3707 -4.00%
2023-12-19 0 5.000 5.000 - 4.670 5.000 80,000 386,500 4.8313 4.535 4.535 - 4.236 4.535 88,194 4.3824 0.60%
2023-12-18 0 4.970 4.970 4.980 4.640 4.990 34,000 164,340 4.8335 4.508 4.508 4.517 4.209 4.526 37,482 4.3845 -0.60%
2023-12-15 0 5.000 4.970 5.000 4.810 5.000 37,000 181,590 4.9078 4.535 4.508 4.535 4.363 4.535 40,790 4.4519 0.00%
2023-12-14 0 5.000 4.990 5.000 4.720 5.000 36,000 174,900 4.8583 4.535 4.526 4.535 4.281 4.535 39,687 4.4070 0.00%
2023-12-13 0 5.000 4.900 5.200 4.100 5.000 188,000 889,140 4.7295 4.535 4.445 4.717 3.719 4.535 207,255 4.2901 5.26%
2023-12-12 0 4.750 4.750 4.880 4.600 4.750 3,091,000 14,280,810 4.6201 4.309 4.309 4.427 4.173 4.309 3,407,582 4.1909 2.81%
2023-12-11 0 4.620 4.600 4.620 4.280 4.680 16,000 71,520 4.4700 4.191 4.173 4.191 3.882 4.245 17,639 4.0547 8.45%
2023-12-08 0 4.260 4.260 - 4.010 4.260 19,000 78,770 4.1458 3.864 3.864 - 3.637 3.864 20,946 3.7606 6.23%
2023-12-07 0 4.010 3.980 4.000 4.010 4.070 4,000 16,110 4.0275 3.637 3.610 3.628 3.637 3.692 4,410 3.6533 -0.50%
2023-12-06 0 4.030 3.980 4.070 4.030 4.190 2,000 8,220 4.1100 3.656 3.610 3.692 3.656 3.801 2,205 3.7282 -1.95%
2023-12-05 0 4.110 3.980 4.200 3.970 4.190 3,000 12,270 4.0900 3.728 3.610 3.810 3.601 3.801 3,307 3.7100 1.73%
2023-12-04 0 4.040 3.950 4.050 3.980 4.200 3,000 12,220 4.0733 3.665 3.583 3.674 3.610 3.810 3,307 3.6949 -2.65%
2023-12-01 0 4.150 3.950 - 4.150 4.150 1,000 4,150 4.1500 3.764 3.583 - 3.764 3.764 1,102 3.7644 4.53%
2023-11-30 0 3.970 3.920 4.020 3.970 4.030 3,000 12,030 4.0100 3.601 3.556 3.647 3.601 3.656 3,307 3.6374 -1.24%
2023-11-29 0 4.020 3.880 4.030 4.020 4.020 3,000 12,060 4.0200 3.647 3.520 3.656 3.647 3.647 3,307 3.6465 -0.74%
2023-11-28 0 4.050 4.050 - 4.050 4.050 2,000 8,100 4.0500 3.674 3.674 - 3.674 3.674 2,205 3.6737 0.00%
2023-11-27 0 4.050 4.050 - 4.050 4.050 2,000 8,100 4.0500 3.674 3.674 - 3.674 3.674 2,205 3.6737 0.00%
2023-11-24 0 4.050 3.880 - 4.050 4.050 2,502,000 9,508,100 3.8002 3.674 3.520 - 3.674 3.674 2,758,257 3.4471 1.25%
2023-11-23 0 4.000 4.000 4.030 4.000 4.020 2,000 8,020 4.0100 3.628 3.628 3.656 3.628 3.647 2,205 3.6374 0.76%
2023-11-22 0 3.970 3.960 4.280 3.940 4.050 3,000 12,040 4.0133 3.601 3.592 3.882 3.574 3.674 3,307 3.6405 -1.00%
2023-11-21 0 4.010 3.960 4.040 4.010 4.040 4,000 16,120 4.0300 3.637 3.592 3.665 3.637 3.665 4,410 3.6556 0.00%
2023-11-20 0 4.010 3.970 4.040 4.010 4.070 3,000 12,150 4.0500 3.637 3.601 3.665 3.637 3.692 3,307 3.6737 1.26%
2023-11-17 0 3.960 3.880 4.100 3.960 4.100 3,000 12,160 4.0533 3.592 3.520 3.719 3.592 3.719 3,307 3.6768 0.76%
2023-11-16 0 3.930 3.880 4.500 3.930 4.030 4,000 16,020 4.0050 3.565 3.520 4.082 3.565 3.656 4,410 3.6329 0.51%
2023-11-15 0 3.910 3.880 4.000 3.910 4.000 3,000 11,900 3.9667 3.547 3.520 3.628 3.547 3.628 3,307 3.5981 -0.51%
2023-11-14 0 3.930 3.850 4.000 3.900 4.100 3,000 12,100 4.0333 3.565 3.492 3.628 3.538 3.719 3,307 3.6586 -0.51%
2023-11-13 0 3.950 3.930 4.290 3.930 4.100 4,000 15,910 3.9775 3.583 3.565 3.891 3.565 3.719 4,410 3.6080 0.51%
2023-11-10 0 3.930 3.930 4.120 3.930 4.030 205,000 819,850 3.9993 3.565 3.565 3.737 3.565 3.656 225,996 3.6277 0.00%
2023-11-09 0 3.930 3.850 4.000 3.930 4.150 10,000 40,240 4.0240 3.565 3.492 3.628 3.565 3.764 11,024 3.6501 -5.76%
2023-11-08 0 4.170 4.000 4.210 3.800 4.300 34,000 134,310 3.9503 3.783 3.628 3.819 3.447 3.901 37,482 3.5833 -5.01%
2023-11-07 0 4.390 4.280 4.550 4.390 4.430 3,000 13,240 4.4133 3.982 3.882 4.127 3.982 4.018 3,307 4.0033 0.23%
2023-11-06 0 4.380 4.360 4.490 4.380 4.500 2,604,000 11,457,710 4.4000 3.973 3.955 4.073 3.973 4.082 2,870,703 3.9913 -1.13%
2023-11-03 0 4.430 4.380 4.570 4.410 4.570 2,000 8,980 4.4900 4.018 3.973 4.145 4.000 4.145 2,205 4.0729 0.91%
2023-11-02 0 4.390 4.360 4.490 4.390 4.520 2,000 8,910 4.4550 3.982 3.955 4.073 3.982 4.100 2,205 4.0411 -2.44%
2023-11-01 0 4.500 4.280 4.580 4.500 4.500 2,000 9,000 4.5000 4.082 3.882 4.154 4.082 4.082 2,205 4.0819 3.21%
2023-10-31 0 4.360 4.280 4.490 4.360 4.500 2,000 8,860 4.4300 3.955 3.882 4.073 3.955 4.082 2,205 4.0184 -0.23%
2023-10-30 0 4.370 4.280 4.370 4.370 4.390 3,000 13,140 4.3800 3.964 3.882 3.964 3.964 3.982 3,307 3.9731 0.46%
2023-10-27 0 4.350 4.280 4.440 4.350 4.370 2,000 8,720 4.3600 3.946 3.882 4.028 3.946 3.964 2,205 3.9549 0.23%
2023-10-26 0 4.340 4.280 4.450 4.340 4.420 1,828,000 8,079,680 4.4200 3.937 3.882 4.037 3.937 4.009 2,015,225 4.0093 1.17%
2023-10-25 0 4.290 4.280 4.370 4.280 4.460 2,000 8,740 4.3700 3.891 3.882 3.964 3.882 4.046 2,205 3.9640 0.47%
2023-10-24 0 4.270 4.270 4.460 4.270 4.470 17,000 73,190 4.3053 3.873 3.873 4.046 3.873 4.055 18,741 3.9053 -2.73%
2023-10-20 0 4.390 4.300 4.470 4.390 4.490 5,000 22,220 4.4440 3.982 3.901 4.055 3.982 4.073 5,512 4.0311 -2.01%
2023-10-19 0 4.480 4.420 4.560 4.480 4.570 2,000 9,050 4.5250 4.064 4.009 4.136 4.064 4.145 2,205 4.1046 0.22%
2023-10-18 0 4.470 4.420 4.550 4.470 4.560 2,000 9,030 4.5150 4.055 4.009 4.127 4.055 4.136 2,205 4.0955 0.00%
2023-10-17 0 4.470 4.420 4.580 4.410 4.570 2,000 8,980 4.4900 4.055 4.009 4.154 4.000 4.145 2,205 4.0729 0.45%
2023-10-16 0 4.450 4.360 4.560 4.430 4.590 3,000 13,610 4.5367 4.037 3.955 4.136 4.018 4.164 3,307 4.1152 -1.33%
2023-10-13 0 4.510 4.300 4.520 4.400 4.510 3,000 13,410 4.4700 4.091 3.901 4.100 3.991 4.091 3,307 4.0547 2.27%
2023-10-12 0 4.410 4.300 4.510 4.380 4.510 2,000 8,890 4.4450 4.000 3.901 4.091 3.973 4.091 2,205 4.0320 -0.23%
2023-10-11 0 4.420 4.300 4.450 4.360 4.490 9,000 40,010 4.4456 4.009 3.901 4.037 3.955 4.073 9,922 4.0325 2.79%
2023-10-10 0 4.300 - 4.300 4.300 4.440 11,000 47,780 4.3436 3.901 - 3.901 3.901 4.028 12,127 3.9401 -4.23%
2023-10-09 0 4.490 4.400 4.420 4.410 4.600 3,000 13,610 4.5367 4.073 3.991 4.009 4.000 4.173 3,307 4.1152 1.35%
2023-10-06 0 4.430 4.420 4.560 4.400 4.580 16,000 71,450 4.4656 4.018 4.009 4.136 3.991 4.154 17,639 4.0507 -0.89%
2023-10-05 0 4.470 4.450 4.500 4.470 4.560 3,000 13,580 4.5267 4.055 4.037 4.082 4.055 4.136 3,307 4.1061 -0.67%
2023-10-04 0 4.500 4.380 4.500 4.540 4.550 2,000 9,090 4.5450 4.082 3.973 4.082 4.118 4.127 2,205 4.1227 -1.32%
2023-10-03 0 4.560 4.380 4.560 4.570 4.580 3,000 13,730 4.5767 4.136 3.973 4.136 4.145 4.154 3,307 4.1515 2.70%
2023-09-29 0 4.440 4.380 4.570 4.440 4.570 5,000 22,480 4.4960 4.028 3.973 4.145 4.028 4.145 5,512 4.0783 1.37%
2023-09-28 0 4.380 - 4.430 4.370 4.580 9,000 40,140 4.4600 3.973 - 4.018 3.964 4.154 9,922 4.0456 -0.23%
2023-09-27 0 4.390 4.390 4.440 4.380 4.550 2,000 8,930 4.4650 3.982 3.982 4.028 3.973 4.127 2,205 4.0502 -1.79%
2023-09-26 0 4.470 4.350 4.480 4.470 4.600 6,000 27,140 4.5233 4.055 3.946 4.064 4.055 4.173 6,615 4.1031 -1.32%
2023-09-25 0 4.530 4.470 4.600 4.530 4.600 3,000 13,720 4.5733 4.109 4.055 4.173 4.109 4.173 3,307 4.1484 0.44%
2023-09-22 0 4.510 4.470 4.590 4.510 4.590 2,000 9,100 4.5500 4.091 4.055 4.164 4.091 4.164 2,205 4.1273 0.00%
2023-09-21 0 4.510 4.470 4.590 4.470 4.580 3,000 13,630 4.5433 4.091 4.055 4.164 4.055 4.154 3,307 4.1212 0.22%
2023-09-20 0 4.500 4.400 4.590 4.490 4.650 3,000 13,790 4.5967 4.082 3.991 4.164 4.073 4.218 3,307 4.1696 -1.96%
2023-09-19 0 4.590 4.400 4.600 4.590 4.590 2,000 9,180 4.5900 4.164 3.991 4.173 4.164 4.164 2,205 4.1636 2.00%
2023-09-18 0 4.500 4.350 4.650 4.460 4.700 5,000 22,720 4.5440 4.082 3.946 4.218 4.046 4.263 5,512 4.1218 1.12%
2023-09-15 0 4.450 4.450 4.490 4.420 4.500 3,000 13,420 4.4733 4.037 4.037 4.073 4.009 4.082 3,307 4.0577 -1.11%
2023-09-14 0 4.500 4.350 4.590 4.480 4.560 5,000 22,600 4.5200 4.082 3.946 4.164 4.064 4.136 5,512 4.1001 0.00%
2023-09-13 0 4.500 4.450 4.590 4.500 4.520 4,000 18,040 4.5100 4.082 4.037 4.164 4.082 4.100 4,410 4.0910 0.90%
2023-09-12 0 4.460 4.360 4.460 4.350 4.590 12,000 53,850 4.4875 4.046 3.955 4.046 3.946 4.164 13,229 4.0706 -0.89%
2023-09-11 0 4.500 4.490 4.590 4.490 4.570 3,000 13,620 4.5400 4.082 4.073 4.164 4.073 4.145 3,307 4.1182 0.45%
2023-09-07 0 4.480 4.290 4.490 4.480 4.570 7,000 31,580 4.5114 4.064 3.891 4.073 4.064 4.145 7,717 4.0923 -0.88%
2023-09-06 0 4.520 4.290 4.590 4.520 4.650 5,000 22,730 4.5460 4.100 3.891 4.164 4.100 4.218 5,512 4.1237 0.89%
2023-09-05 0 4.480 4.380 4.580 4.460 4.590 5,000 22,580 4.5160 4.064 3.973 4.154 4.046 4.164 5,512 4.0964 -1.97%
2023-09-04 0 4.570 4.380 4.590 4.450 4.590 7,000 31,820 4.5457 4.145 3.973 4.164 4.037 4.164 7,717 4.1234 0.66%
2023-08-31 0 4.590 4.450 4.590 4.590 4.590 2,000 9,180 4.5900 4.118 3.993 4.118 4.118 4.118 2,229 4.1182 3.15%
2023-08-30 0 4.450 4.450 4.590 4.410 4.600 10,000 44,520 4.4520 3.993 3.993 4.118 3.957 4.127 11,146 3.9944 -3.05%
2023-08-29 0 4.590 4.590 4.600 4.590 4.590 4,000 18,360 4.5900 4.118 4.118 4.127 4.118 4.118 4,458 4.1182 -0.22%
2023-08-28 0 4.600 4.590 4.600 4.600 4.600 2,000 9,200 4.6000 4.127 4.118 4.127 4.127 4.127 2,229 4.1272 0.66%
2023-08-25 0 4.570 4.330 4.580 4.570 4.570 4,000 18,280 4.5700 4.100 3.885 4.109 4.100 4.100 4,458 4.1003 4.34%
2023-08-24 0 4.380 4.290 4.400 4.380 4.590 6,000 27,100 4.5167 3.930 3.849 3.948 3.930 4.118 6,687 4.0524 -1.13%
2023-08-23 0 4.430 4.290 4.540 4.430 4.560 2,000 8,990 4.4950 3.975 3.849 4.073 3.975 4.091 2,229 4.0330 0.00%
2023-08-22 0 4.430 4.290 4.500 4.430 4.570 3,000 13,570 4.5233 3.975 3.849 4.037 3.975 4.100 3,344 4.0584 -1.56%
2023-08-21 0 4.500 4.290 - 4.500 4.500 1,000 4,500 4.5000 4.037 3.849 - 4.037 4.037 1,115 4.0375 4.90%
2023-08-18 0 4.290 4.220 4.460 4.290 4.490 3,000 13,270 4.4233 3.849 3.786 4.002 3.849 4.028 3,344 3.9687 0.00%
2023-08-17 0 4.290 4.220 4.500 4.290 4.500 3,000 13,290 4.4300 3.849 3.786 4.037 3.849 4.037 3,344 3.9747 -4.67%
2023-08-16 0 4.500 4.220 - 4.200 4.500 3,000 13,030 4.3433 4.037 3.786 - 3.768 4.037 3,344 3.8969 6.38%
2023-08-15 0 4.230 4.220 4.330 4.220 4.230 9,000 37,990 4.2211 3.795 3.786 3.885 3.786 3.795 10,031 3.7872 0.48%
2023-08-14 0 4.210 4.100 4.300 4.210 4.410 3,000 13,030 4.3433 3.777 3.679 3.858 3.777 3.957 3,344 3.8969 -1.86%
2023-08-11 0 4.290 4.170 4.410 4.290 4.420 3,000 13,120 4.3733 3.849 3.741 3.957 3.849 3.966 3,344 3.9238 -2.05%
2023-08-10 0 4.380 4.300 4.570 4.380 4.380 6,000 26,280 4.3800 3.930 3.858 4.100 3.930 3.930 6,687 3.9298 2.82%
2023-08-09 0 4.260 4.250 4.260 4.240 4.350 26,000 111,110 4.2735 3.822 3.813 3.822 3.804 3.903 28,979 3.8342 -1.16%
2023-08-08 0 4.310 4.310 4.420 4.250 4.310 19,000 81,720 4.3011 3.867 3.867 3.966 3.813 3.867 21,177 3.8590 -0.92%
2023-08-07 0 4.350 4.330 4.440 4.350 4.470 6,000 26,630 4.4383 3.903 3.885 3.984 3.903 4.011 6,687 3.9821 -2.25%
2023-08-04 0 4.450 4.230 4.560 4.190 4.560 9,000 39,170 4.3522 3.993 3.795 4.091 3.759 4.091 10,031 3.9049 2.77%
2023-08-03 0 4.330 4.180 4.540 4.290 4.420 15,000 65,220 4.3480 3.885 3.750 4.073 3.849 3.966 16,718 3.9011 -2.04%
2023-08-02 0 4.420 4.300 4.490 4.320 4.590 23,000 101,280 4.4035 3.966 3.858 4.028 3.876 4.118 25,635 3.9509 -1.12%
2023-08-01 0 4.470 - 4.570 - - 6,146,000 27,472,730 4.4700 4.011 - 4.100 - - 6,850,097 4.0106 0.00%
2023-07-31 0 4.470 - 4.540 4.450 4.510 4,000 17,910 4.4775 4.011 - 4.073 3.993 4.046 4,458 4.0173 -0.45%
2023-07-28 0 4.490 - 4.550 4.020 4.540 31,000 139,050 4.4855 4.028 - 4.082 3.607 4.073 34,551 4.0244 -0.66%
2023-07-27 0 4.520 - 4.530 4.210 4.540 15,000 67,050 4.4700 4.055 - 4.064 3.777 4.073 16,718 4.0105 1.35%
2023-07-26 0 4.460 - 4.570 4.460 4.460 3,000 13,540 4.5133 4.002 - 4.100 4.002 4.002 3,344 4.0494 -1.33%
2023-07-25 0 4.520 - 4.530 4.520 4.540 20,000 90,650 4.5325 4.055 - 4.064 4.055 4.073 22,291 4.0666 -0.44%
2023-07-24 0 4.540 4.540 4.550 4.530 4.550 12,000 54,570 4.5475 4.073 4.073 4.082 4.064 4.082 13,375 4.0801 -0.22%
2023-07-21 0 4.550 4.400 4.550 4.500 4.550 7,000 31,800 4.5429 4.082 3.948 4.082 4.037 4.082 7,802 4.0759 0.44%
2023-07-20 0 4.530 4.530 4.540 4.530 4.530 2,000 9,060 4.5300 4.064 4.064 4.073 4.064 4.064 2,229 4.0644 0.00%
2023-07-19 0 4.530 4.020 4.580 4.530 4.600 3,000 13,730 4.5767 4.064 3.607 4.109 4.064 4.127 3,344 4.1062 0.22%
2023-07-18 0 4.520 4.520 4.570 4.410 4.590 3,000 13,590 4.5300 4.055 4.055 4.100 3.957 4.118 3,344 4.0644 -1.31%
2023-07-14 0 4.580 4.510 4.570 4.580 4.600 9,000 41,260 4.5844 4.109 4.046 4.100 4.109 4.127 10,031 4.1132 -0.22%
2023-07-13 0 4.590 4.580 4.630 4.590 4.640 3,000 13,860 4.6200 4.118 4.109 4.154 4.118 4.163 3,344 4.1451 -0.43%
2023-07-12 0 4.610 - 4.670 4.610 4.700 3,000 14,010 4.6700 4.136 - 4.190 4.136 4.217 3,344 4.1900 0.22%
2023-07-11 0 4.600 4.560 4.600 4.550 4.600 14,000 64,340 4.5957 4.127 4.091 4.127 4.082 4.127 15,604 4.1233 0.00%
2023-07-10 0 4.600 4.550 4.590 4.600 4.650 8,000 36,900 4.6125 4.127 4.082 4.118 4.127 4.172 8,916 4.1384 1.77%
2023-07-07 0 4.520 - 4.560 4.520 4.630 6,000 27,480 4.5800 4.055 - 4.091 4.055 4.154 6,687 4.1092 -1.09%
2023-07-06 0 4.570 - 4.660 4.500 4.750 5,000 22,870 4.5740 4.100 - 4.181 4.037 4.262 5,573 4.1039 1.56%
2023-07-05 0 4.500 4.410 4.550 4.500 4.600 36,000 164,070 4.5575 4.037 3.957 4.082 4.037 4.127 40,124 4.0891 -1.10%
2023-07-04 0 4.550 4.530 4.600 4.550 4.600 17,000 77,700 4.5706 4.082 4.064 4.127 4.082 4.127 18,948 4.1008 -0.44%
2023-07-03 0 4.570 4.550 4.580 4.570 4.590 4,000 18,300 4.5750 4.100 4.082 4.109 4.100 4.118 4,458 4.1048 -0.22%
2023-06-30 0 4.580 4.580 4.600 4.580 4.630 3,000 13,840 4.6133 4.109 4.109 4.127 4.109 4.154 3,344 4.1391 -0.22%
2023-06-29 0 4.590 - 4.700 4.590 4.630 7,414,000 29,658,480 4.0003 4.118 - 4.217 4.118 4.154 8,263,362 3.5892 -0.22%
2023-06-28 0 4.600 4.550 4.640 4.580 4.640 3,000 13,860 4.6200 4.127 4.082 4.163 4.109 4.163 3,344 4.1451 -0.86%
2023-06-27 0 4.640 - 4.710 4.640 4.720 2,000 9,360 4.6800 4.163 - 4.226 4.163 4.235 2,229 4.1990 -0.22%
2023-06-26 0 4.650 4.650 4.670 4.650 4.670 5,000 23,300 4.6600 4.172 4.172 4.190 4.172 4.190 5,573 4.1810 -0.43%
2023-06-23 0 4.670 - - 4.670 4.670 1,000 4,670 4.6700 4.190 - - 4.190 4.190 1,115 4.1900 1.30%
2023-06-21 0 4.610 - 4.670 4.610 4.670 3,000 13,950 4.6500 4.136 - 4.190 4.136 4.190 3,344 4.1720 -1.28%
2023-06-20 0 4.670 - 4.750 4.670 4.900 3,000 14,470 4.8233 4.190 - 4.262 4.190 4.396 3,344 4.3276 0.43%
2023-06-19 0 4.650 4.590 4.650 4.650 4.650 7,000 32,550 4.6500 4.172 4.118 4.172 4.172 4.172 7,802 4.1720 0.00%
2023-06-16 0 4.650 4.580 4.690 4.650 4.700 3,000 14,040 4.6800 4.172 4.109 4.208 4.172 4.217 3,344 4.1990 1.75%
2023-06-15 0 4.570 4.540 4.640 4.570 4.640 14,160 65,371 4.6166 4.100 4.073 4.163 4.100 4.163 15,782 4.1421 -1.51%
2023-06-14 0 4.640 4.610 4.690 4.640 4.680 6,203,000 29,153,990 4.7000 4.163 4.136 4.208 4.163 4.199 6,913,627 4.2169 0.00%
2023-06-13 0 4.640 4.500 4.700 4.600 4.700 9,000 41,640 4.6267 4.163 4.037 4.217 4.127 4.217 10,031 4.1511 -1.28%
2023-06-12 0 4.700 4.650 - 4.690 4.700 7,000 32,890 4.6986 4.217 4.172 - 4.208 4.217 7,802 4.2156 1.08%
2023-06-09 0 4.650 4.610 4.690 4.650 4.700 8,000 37,550 4.6938 4.172 4.136 4.208 4.172 4.217 8,916 4.2113 -0.64%
2023-06-08 0 4.680 4.680 - 4.680 4.690 4,000 18,740 4.6850 4.199 4.199 - 4.199 4.208 4,458 4.2034 0.86%
2023-06-07 0 4.640 - 4.690 4.640 4.690 3,000 14,020 4.6733 4.163 - 4.208 4.163 4.208 3,344 4.1930 0.00%
2023-06-06 0 4.640 4.610 - 4.640 4.700 6,000 27,960 4.6600 4.163 4.136 - 4.163 4.217 6,687 4.1810 -1.28%
2023-06-05 0 4.700 4.510 - 4.650 4.700 6,000 28,140 4.6900 4.217 4.046 - 4.172 4.217 6,687 4.2079 1.73%
2023-06-02 0 4.620 4.620 4.700 4.610 4.710 35,000 164,430 4.6980 4.145 4.145 4.217 4.136 4.226 39,010 4.2151 -1.70%
2023-06-01 0 4.700 4.600 4.700 4.690 4.700 6,000 28,190 4.6983 4.217 4.127 4.217 4.208 4.217 6,687 4.2154 1.29%
2023-05-31 0 4.640 - 4.690 4.640 4.690 2,000 9,330 4.6650 4.163 - 4.208 4.163 4.208 2,229 4.1855 0.00%
2023-05-30 0 4.640 - 4.690 4.640 4.690 2,000 9,330 4.6650 4.163 - 4.208 4.163 4.208 2,229 4.1855 0.00%
2023-05-29 0 4.640 4.530 4.690 4.640 4.690 2,000 9,330 4.6650 4.163 4.064 4.208 4.163 4.208 2,229 4.1855 0.22%
2023-05-25 0 4.630 4.600 4.690 4.630 4.700 6,380 29,916 4.6890 4.154 4.127 4.208 4.154 4.217 7,111 4.2071 -1.28%
2023-05-24 0 4.690 4.300 - 4.000 4.700 4,000 18,090 4.5225 4.208 3.858 - 3.589 4.217 4,458 4.0576 1.74%
2023-05-23 0 4.610 4.600 - 4.600 4.700 3,000 14,000 4.6667 4.136 4.127 - 4.127 4.217 3,344 4.1870 -1.50%
2023-05-22 0 4.680 4.680 4.700 4.680 4.700 9,980 46,807 4.6901 4.199 4.199 4.217 4.199 4.217 11,123 4.2080 0.43%
2023-05-19 0 4.660 4.660 - 4.660 4.700 3,000 14,060 4.6867 4.181 4.181 - 4.181 4.217 3,344 4.2049 2.19%
2023-05-18 0 4.690 4.690 4.700 4.690 4.700 9,000 42,290 4.6989 4.091 4.091 4.100 4.091 4.100 10,317 4.0990 0.00%
2023-05-17 0 4.690 4.690 - 4.690 4.700 3,000 14,090 4.6967 4.091 4.091 - 4.091 4.100 3,439 4.0971 0.21%
2023-05-16 0 4.680 4.680 4.700 4.680 4.700 14,000 65,730 4.6950 4.083 4.083 4.100 4.083 4.100 16,049 4.0957 -0.21%
2023-05-15 0 4.690 4.690 4.700 4.690 4.700 6,000 28,160 4.6933 4.091 4.091 4.100 4.091 4.100 6,878 4.0942 0.86%
2023-05-12 0 4.650 4.600 4.650 4.650 4.700 11,000 51,250 4.6591 4.056 4.013 4.056 4.056 4.100 12,610 4.0643 -0.85%
2023-05-11 0 4.690 4.680 4.690 4.510 4.700 13,000 60,810 4.6777 4.091 4.083 4.091 3.934 4.100 14,902 4.0806 -0.21%
2023-05-10 0 4.700 4.600 4.700 4.650 4.700 13,000 61,040 4.6954 4.100 4.013 4.100 4.056 4.100 14,902 4.0960 0.00%
2023-05-09 0 4.700 4.670 4.700 4.500 4.700 27,000 126,590 4.6885 4.100 4.074 4.100 3.926 4.100 30,951 4.0900 1.08%
2023-05-08 0 4.650 4.600 4.690 4.650 4.700 10,000 46,600 4.6600 4.056 4.013 4.091 4.056 4.100 11,463 4.0651 -0.21%
2023-05-05 0 4.660 4.660 4.680 4.660 4.700 8,000 37,560 4.6950 4.065 4.065 4.083 4.065 4.100 9,171 4.0957 0.00%
2023-05-04 0 4.660 4.660 - 4.660 4.700 72,000 338,360 4.6994 4.065 4.065 - 4.065 4.100 82,536 4.0995 0.00%
2023-05-03 0 4.660 4.660 4.700 4.660 4.700 3,000 14,050 4.6833 4.065 4.065 4.100 4.065 4.100 3,439 4.0855 0.65%
2023-05-02 0 4.630 4.610 4.690 4.630 4.700 3,000 14,030 4.6767 4.039 4.022 4.091 4.039 4.100 3,439 4.0797 -0.43%
2023-04-28 0 4.650 4.650 4.700 4.650 4.690 3,000 14,030 4.6767 4.056 4.056 4.100 4.056 4.091 3,439 4.0797 0.65%
2023-04-27 0 4.620 4.620 4.740 4.620 4.660 3,000 13,930 4.6433 4.030 4.030 4.135 4.030 4.065 3,439 4.0506 1.32%
2023-04-26 0 4.560 4.520 4.610 4.560 4.630 14,000 64,540 4.6100 3.978 3.943 4.022 3.978 4.039 16,049 4.0215 -1.72%
2023-04-25 0 4.640 4.630 4.690 4.640 4.680 3,000 13,990 4.6633 4.048 4.039 4.091 4.048 4.083 3,439 4.0680 0.87%
2023-04-24 0 4.600 - 4.640 4.590 4.700 5,000 23,250 4.6500 4.013 - 4.048 4.004 4.100 5,732 4.0564 -0.86%
2023-04-21 0 4.640 - 4.690 4.640 4.700 3,400 15,848 4.6612 4.048 - 4.091 4.048 4.100 3,898 4.0661 0.00%
2023-04-20 0 4.640 - 4.690 4.640 4.700 3,000 14,030 4.6767 4.048 - 4.091 4.048 4.100 3,439 4.0797 0.00%
2023-04-19 0 4.640 - 4.700 4.630 4.700 3,000 14,030 4.6767 4.048 - 4.100 4.039 4.100 3,439 4.0797 -1.28%
2023-04-18 0 4.700 - - 4.620 4.700 8,000 37,500 4.6875 4.100 - - 4.030 4.100 9,171 4.0891 1.73%
2023-04-17 0 4.620 - 4.690 4.620 4.700 3,000 14,010 4.6700 4.030 - 4.091 4.030 4.100 3,439 4.0738 0.00%
2023-04-14 0 4.620 - 4.690 4.620 4.700 3,000 14,010 4.6700 4.030 - 4.091 4.030 4.100 3,439 4.0738 0.00%
2023-04-13 0 4.620 4.590 4.690 4.620 4.690 2,000 9,310 4.6550 4.030 4.004 4.091 4.030 4.091 2,293 4.0608 1.54%
2023-04-12 0 4.550 - 4.690 4.500 4.700 3,000 13,890 4.6300 3.969 - 4.091 3.926 4.100 3,439 4.0390 -1.30%
2023-04-11 0 4.610 - 4.690 4.610 4.700 3,000 14,000 4.6667 4.022 - 4.091 4.022 4.100 3,439 4.0709 0.00%
2023-04-06 0 4.610 4.600 4.700 4.610 4.700 3,000 14,000 4.6667 4.022 4.013 4.100 4.022 4.100 3,439 4.0709 -0.22%
2023-04-04 0 4.620 4.530 4.690 4.600 4.700 3,000 13,990 4.6633 4.030 3.952 4.091 4.013 4.100 3,439 4.0680 2.67%
2023-04-03 0 4.500 - 4.690 4.500 4.700 3,000 13,890 4.6300 3.926 - 4.091 3.926 4.100 3,439 4.0390 -1.96%
2023-03-31 0 4.590 4.580 4.690 4.590 4.690 3,000 13,970 4.6567 4.004 3.995 4.091 4.004 4.091 3,439 4.0622 0.88%
2023-03-30 0 4.550 - 4.770 4.500 4.690 3,000 13,740 4.5800 3.969 - 4.161 3.926 4.091 3,439 3.9953 -1.30%
2023-03-29 0 4.610 4.600 4.690 4.610 4.690 2,000 9,300 4.6500 4.022 4.013 4.091 4.022 4.091 2,293 4.0564 0.22%
2023-03-28 0 4.600 4.550 4.700 4.600 4.700 3,000 13,990 4.6633 4.013 3.969 4.100 4.013 4.100 3,439 4.0680 0.00%
2023-03-27 0 4.600 4.560 - 4.590 4.700 3,000 13,980 4.6600 4.013 3.978 - 4.004 4.100 3,439 4.0651 -0.65%
2023-03-24 0 4.630 - 4.690 4.610 4.700 3,000 14,000 4.6667 4.039 - 4.091 4.022 4.100 3,439 4.0709 0.43%
2023-03-23 0 4.610 4.010 4.690 4.610 4.640 3,000 13,880 4.6267 4.022 3.498 4.091 4.022 4.048 3,439 4.0360 0.22%
2023-03-22 0 4.600 4.500 4.640 4.600 4.600 10,000 46,000 4.6000 4.013 3.926 4.048 4.013 4.013 11,463 4.0128 -1.08%
2023-03-21 0 4.650 4.650 4.700 4.630 4.700 3,000 14,020 4.6733 4.056 4.056 4.100 4.039 4.100 3,439 4.0768 -0.21%
2023-03-20 0 4.660 4.600 4.790 4.660 4.710 3,000 14,070 4.6900 4.065 4.013 4.179 4.065 4.109 3,439 4.0913 -0.43%
2023-03-17 0 4.680 4.580 - 4.590 4.750 3,000 14,090 4.6967 4.083 3.995 - 4.004 4.144 3,439 4.0971 -0.43%
2023-03-16 0 4.700 4.130 - 4.600 4.710 6,000 28,040 4.6733 4.100 3.603 - 4.013 4.109 6,878 4.0768 -0.21%
2023-03-15 0 4.710 4.580 - 4.600 4.710 5,000 23,430 4.6860 4.109 3.995 - 4.013 4.109 5,732 4.0878 0.00%
2023-03-14 0 4.710 4.580 - 4.700 4.710 2,000 9,410 4.7050 4.109 3.995 - 4.100 4.109 2,293 4.1044 0.00%
2023-03-13 0 4.710 - 4.800 4.710 4.710 2,000 9,420 4.7100 4.109 - 4.187 4.109 4.109 2,293 4.1087 0.00%
2023-03-10 0 4.710 - 4.710 4.710 4.710 2,000 9,420 4.7100 4.109 - 4.109 4.109 4.109 2,293 4.1087 0.00%
2023-03-09 0 4.710 4.710 4.790 4.710 4.800 3,000 14,300 4.7667 4.109 4.109 4.179 4.109 4.187 3,439 4.1582 0.00%
2023-03-08 0 4.710 - 4.790 4.710 4.790 3,000 14,290 4.7633 4.109 - 4.179 4.109 4.179 3,439 4.1553 0.00%
2023-03-07 0 4.710 - 4.790 4.710 4.800 3,000 14,310 4.7700 4.109 - 4.179 4.109 4.187 3,439 4.1611 -1.88%
2023-03-06 0 4.800 4.700 - 4.790 4.800 2,000 9,590 4.7950 4.187 4.100 - 4.179 4.187 2,293 4.1829 2.35%
2023-03-03 0 4.690 4.600 4.790 4.690 4.790 3,000 14,270 4.7567 4.091 4.013 4.179 4.091 4.179 3,439 4.1494 0.00%
2023-03-02 0 4.690 4.590 4.790 4.600 4.790 3,000 14,180 4.7267 4.091 4.004 4.179 4.013 4.179 3,439 4.1233 -0.64%
2023-03-01 0 4.720 - 4.840 4.590 4.720 4,000 18,680 4.6700 4.117 - 4.222 4.004 4.117 4,585 4.0738 0.85%
2023-02-28 0 4.680 - 4.790 4.670 4.800 3,000 14,270 4.7567 4.083 - 4.179 4.074 4.187 3,439 4.1494 -2.30%
2023-02-27 0 4.790 4.670 4.910 4.790 4.790 1,000 4,790 4.7900 4.179 4.074 4.283 4.179 4.179 1,146 4.1785 2.35%
2023-02-24 0 4.680 4.680 4.790 4.650 4.790 4,000 19,020 4.7550 4.083 4.083 4.179 4.056 4.179 4,585 4.1480 0.65%
2023-02-23 0 4.650 4.580 4.790 4.500 4.650 2,000 9,150 4.5750 4.056 3.995 4.179 3.926 4.056 2,293 3.9910 -1.48%
2023-02-22 0 4.720 4.670 4.790 4.680 4.790 2,000 9,470 4.7350 4.117 4.074 4.179 4.083 4.179 2,293 4.1305 0.43%
2023-02-21 0 4.700 4.660 4.790 4.700 4.800 3,000 14,290 4.7633 4.100 4.065 4.179 4.100 4.187 3,439 4.1553 -0.21%
2023-02-20 0 4.710 4.600 4.790 4.710 4.800 3,000 14,300 4.7667 4.109 4.013 4.179 4.109 4.187 3,439 4.1582 1.95%
2023-02-17 0 4.620 4.610 4.790 4.620 4.800 3,503,000 15,764,210 4.5002 4.030 4.022 4.179 4.030 4.187 4,015,617 3.9257 -1.07%
2023-02-16 0 4.670 4.580 4.790 4.670 4.800 3,000 14,260 4.7533 4.074 3.995 4.179 4.074 4.187 3,439 4.1465 0.21%
2023-02-15 0 4.660 4.580 4.790 4.660 4.790 2,000 9,450 4.7250 4.065 3.995 4.179 4.065 4.179 2,293 4.1218 1.08%
2023-02-14 0 4.610 - 4.800 4.610 4.790 3,000 14,010 4.6700 4.022 - 4.187 4.022 4.179 3,439 4.0738 1.54%
2023-02-13 0 4.540 4.500 4.800 4.540 4.790 2,000 9,330 4.6650 3.960 3.926 4.187 3.960 4.179 2,293 4.0695 -1.09%
2023-02-10 0 4.590 4.590 - 4.570 4.790 2,000 9,360 4.6800 4.004 4.004 - 3.987 4.179 2,293 4.0826 -0.86%
2023-02-09 0 4.630 4.620 4.790 4.630 4.800 3,000 14,220 4.7400 4.039 4.030 4.179 4.039 4.187 3,439 4.1349 0.65%
2023-02-08 0 4.600 4.560 4.830 4.500 4.800 3,000 14,100 4.7000 4.013 3.978 4.213 3.926 4.187 3,439 4.1000 -2.13%
2023-02-07 0 4.700 4.700 - 4.700 4.800 3,000 14,300 4.7667 4.100 4.100 - 4.100 4.187 3,439 4.1582 0.00%
2023-02-06 0 4.700 4.700 - 4.650 4.800 17,000 81,340 4.7847 4.100 4.100 - 4.056 4.187 19,488 4.1739 0.00%
2023-02-03 0 4.700 - 4.900 4.700 4.830 6,000 28,850 4.8083 4.100 - 4.274 4.100 4.213 6,878 4.1945 -2.69%
2023-02-02 0 4.830 4.830 5.000 4.820 4.880 6,000 29,220 4.8700 4.213 4.213 4.362 4.205 4.257 6,878 4.2483 -1.02%
2023-02-01 0 4.880 - 4.990 4.880 4.960 3,000 14,790 4.9300 4.257 - 4.353 4.257 4.327 3,439 4.3007 -0.81%
2023-01-31 0 4.920 - 5.030 4.920 5.030 3,000 14,980 4.9933 4.292 - 4.388 4.292 4.388 3,439 4.3559 -2.57%
2023-01-30 0 5.050 - 5.150 4.900 5.050 8,000 40,240 5.0300 4.405 - 4.493 4.274 4.405 9,171 4.3879 0.00%
2023-01-27 0 5.050 4.900 - 4.860 5.050 8,000 40,190 5.0238 4.405 4.274 - 4.240 4.405 9,171 4.3824 1.00%
2023-01-26 0 5.000 4.850 5.000 4.800 5.000 7,000 34,800 4.9714 4.362 4.231 4.362 4.187 4.362 8,024 4.3368 1.01%
2023-01-20 0 4.950 - - 4.820 4.950 18,000 88,450 4.9139 4.318 - - 4.205 4.318 20,634 4.2866 1.02%
2023-01-19 0 4.900 - 4.990 4.840 5.000 10,000 49,720 4.9720 4.274 - 4.353 4.222 4.362 11,463 4.3373 -2.00%
2023-01-18 0 5.000 - 5.000 4.850 5.000 11,000 54,600 4.9636 4.362 - 4.362 4.231 4.362 12,610 4.3300 1.01%
2023-01-17 0 4.950 - - 4.810 5.000 21,000 103,570 4.9319 4.318 - - 4.196 4.362 24,073 4.3023 1.02%
2023-01-16 0 4.900 4.720 4.950 4.830 4.900 21,000 102,820 4.8962 4.274 4.117 4.318 4.213 4.274 24,073 4.2712 0.00%
2023-01-13 0 4.900 4.850 4.900 4.680 4.900 6,000 28,590 4.7650 4.274 4.231 4.274 4.083 4.274 6,878 4.1567 2.08%
2023-01-12 0 4.800 4.700 4.980 4.500 4.800 18,000 85,710 4.7617 4.187 4.100 4.344 3.926 4.187 20,634 4.1538 0.00%
2023-01-11 0 4.800 4.700 4.890 4.100 4.860 22,000 104,620 4.7555 4.187 4.100 4.266 3.577 4.240 25,219 4.1484 -1.44%
2023-01-10 0 4.870 - 4.930 4.810 4.880 7,000 33,960 4.8514 4.248 - 4.301 4.196 4.257 8,024 4.2321 -1.81%
2023-01-09 0 4.960 4.830 4.980 4.810 4.970 10,000 49,350 4.9350 4.327 4.213 4.344 4.196 4.336 11,463 4.3050 -0.20%
2023-01-06 0 4.970 - 5.130 4.860 5.000 11,000 54,620 4.9655 4.336 - 4.475 4.240 4.362 12,610 4.3316 -0.60%
2023-01-05 0 5.000 4.810 5.040 5.000 5.050 14,000 70,470 5.0336 4.362 4.196 4.397 4.362 4.405 16,049 4.3910 -1.38%
2023-01-04 0 5.070 - 5.060 5.000 5.080 22,000 111,220 5.0555 4.423 - 4.414 4.362 4.432 25,219 4.4101 -0.98%
2023-01-03 0 5.120 - 5.120 5.050 5.150 64,000 325,010 5.0783 4.466 - 4.466 4.405 4.493 73,366 4.4300 -1.73%
2022-12-30 0 5.210 5.200 5.210 5.040 5.210 260,000 1,346,420 5.1785 4.545 4.536 4.545 4.397 4.545 298,048 4.5175 0.39%
2022-12-29 0 5.190 5.050 5.200 5.060 5.200 151,000 783,530 5.1889 4.527 4.405 4.536 4.414 4.536 173,097 4.5265 0.19%
2022-12-28 0 5.180 4.950 5.180 4.930 5.200 133,000 682,370 5.1306 4.519 4.318 4.519 4.301 4.536 152,463 4.4756 0.58%
2022-12-23 0 5.150 4.300 - 4.930 5.150 87,000 441,960 5.0800 4.493 3.751 - 4.301 4.493 99,731 4.4315 2.59%
2022-12-22 0 5.020 4.300 5.020 5.010 5.040 18,000 90,130 5.0072 4.379 3.751 4.379 4.370 4.397 20,634 4.3680 0.40%
2022-12-21 0 5.000 4.300 5.000 4.930 5.020 19,000 95,050 5.0026 4.362 3.751 4.362 4.301 4.379 21,780 4.3640 -0.40%
2022-12-20 0 5.020 4.300 5.020 4.920 5.050 30,000 149,670 4.9890 4.379 3.751 4.379 4.292 4.405 34,390 4.3521 0.00%
2022-12-19 0 5.020 4.300 5.020 4.890 5.030 16,000 80,130 5.0081 4.379 3.751 4.379 4.266 4.388 18,341 4.3688 0.40%
2022-12-16 0 5.000 4.300 5.000 4.830 5.030 46,000 229,400 4.9870 4.362 3.751 4.362 4.213 4.388 52,731 4.3503 0.00%
2022-12-15 0 5.000 4.300 4.990 4.800 5.000 32,000 158,910 4.9659 4.362 3.751 4.353 4.187 4.362 36,683 4.3320 1.83%
2022-12-14 0 4.910 4.900 4.970 4.870 4.910 37,000 181,630 4.9089 4.283 4.274 4.336 4.248 4.283 42,414 4.2823 -2.39%
2022-12-13 0 5.030 4.800 5.040 4.910 5.050 29,000 145,580 5.0200 4.388 4.187 4.397 4.283 4.405 33,244 4.3792 0.60%
2022-12-12 0 5.000 4.810 5.000 4.780 5.000 11,000 54,780 4.9800 4.362 4.196 4.362 4.170 4.362 12,610 4.3443 0.00%
2022-12-09 0 5.000 4.980 5.000 4.800 5.000 34,000 165,850 4.8779 4.362 4.344 4.362 4.187 4.362 38,975 4.2552 4.17%
2022-12-08 0 4.800 4.740 4.800 4.800 4.980 12,000 58,550 4.8792 4.187 4.135 4.187 4.187 4.344 13,756 4.2563 1.69%
2022-12-07 0 4.720 4.700 4.790 4.710 4.800 6,000 28,710 4.7850 4.117 4.100 4.179 4.109 4.187 6,878 4.1742 -1.67%
2022-12-06 0 4.800 4.750 4.800 4.800 4.800 17,000 81,600 4.8000 4.187 4.144 4.187 4.187 4.187 19,488 4.1873 0.00%
2022-12-05 0 4.800 4.700 4.800 4.750 4.800 9,000 43,050 4.7833 4.187 4.100 4.187 4.144 4.187 10,317 4.1727 0.00%
2022-12-02 0 4.800 4.750 4.800 4.800 4.800 5,000 24,000 4.8000 4.187 4.144 4.187 4.187 4.187 5,732 4.1873 0.00%
2022-12-01 0 4.800 4.750 4.800 4.800 4.800 40,000 192,000 4.8000 4.187 4.144 4.187 4.187 4.187 45,853 4.1873 0.00%
2022-11-30 0 4.800 4.750 4.800 1.860 4.800 28,000 131,130 4.6832 4.187 4.144 4.187 1.623 4.187 32,097 4.0854 0.00%
2022-11-29 0 4.800 4.750 4.800 4.800 4.800 5,000 24,000 4.8000 4.187 4.144 4.187 4.187 4.187 5,732 4.1873 0.00%
2022-11-28 0 4.800 4.750 4.890 4.800 4.800 5,000 24,000 4.8000 4.187 4.144 4.266 4.187 4.187 5,732 4.1873 0.00%
2022-11-25 0 4.800 4.700 4.890 4.800 4.870 10,000 48,350 4.8350 4.187 4.100 4.266 4.187 4.248 11,463 4.2178 -0.41%
2022-11-24 0 4.820 4.820 4.830 4.800 4.820 5,000 24,080 4.8160 4.205 4.205 4.213 4.187 4.205 5,732 4.2012 0.00%
2022-11-23 0 4.820 4.800 4.880 4.810 4.900 5,000 24,330 4.8660 4.205 4.187 4.257 4.196 4.274 5,732 4.2448 -1.63%
2022-11-22 0 4.900 4.800 4.900 4.890 4.900 3,000 14,680 4.8933 4.274 4.187 4.274 4.266 4.274 3,439 4.2687 0.00%
2022-11-21 0 4.900 4.810 4.900 4.810 4.900 9,000 44,000 4.8889 4.274 4.196 4.274 4.196 4.274 10,317 4.2648 0.00%
2022-11-18 0 4.900 - 4.930 4.900 4.970 9,000 44,320 4.9244 4.274 - 4.301 4.274 4.336 10,317 4.2958 -1.41%
2022-11-17 0 4.970 4.900 4.980 4.970 4.970 3,000 14,910 4.9700 4.336 4.274 4.344 4.336 4.336 3,439 4.3356 -0.20%
2022-11-16 0 4.980 4.920 4.970 4.920 4.990 5,000 24,870 4.9740 4.344 4.292 4.336 4.292 4.353 5,732 4.3390 1.43%
2022-11-15 0 4.910 4.900 4.960 4.910 4.920 6,000 29,490 4.9150 4.283 4.274 4.327 4.283 4.292 6,878 4.2876 -1.80%
2022-11-14 0 5.000 4.850 5.000 4.870 5.010 8,000 39,910 4.9888 4.362 4.231 4.362 4.248 4.370 9,171 4.3519 0.00%
2022-11-11 0 5.000 4.810 5.000 5.000 5.010 5,000 25,040 5.0080 4.362 4.196 4.362 4.362 4.370 5,732 4.3687 1.42%
2022-11-10 0 4.930 4.850 5.000 4.910 5.000 5,000 24,830 4.9660 4.301 4.231 4.362 4.283 4.362 5,732 4.3321 -0.60%
2022-11-09 0 4.960 4.850 4.990 4.900 5.000 9,000 44,640 4.9600 4.327 4.231 4.353 4.274 4.362 10,317 4.3268 1.22%
2022-11-08 0 4.900 4.850 4.900 4.900 4.900 3,000 14,700 4.9000 4.274 4.231 4.274 4.274 4.274 3,439 4.2745 1.45%
2022-11-07 0 4.830 4.710 4.920 4.830 4.930 9,000 43,970 4.8856 4.213 4.109 4.292 4.213 4.301 10,317 4.2619 0.42%
2022-11-04 0 4.810 4.800 4.890 4.810 4.940 11,000 53,800 4.8909 4.196 4.187 4.266 4.196 4.309 12,610 4.2666 -2.63%
2022-11-03 0 4.940 4.700 4.940 4.800 5.000 42,000 204,550 4.8702 4.309 4.100 4.309 4.187 4.362 48,146 4.2485 -0.20%
2022-11-02 0 4.950 4.890 4.950 4.860 5.000 7,000 34,680 4.9543 4.318 4.266 4.318 4.240 4.362 8,024 4.3218 1.02%
2022-11-01 0 4.900 4.900 5.000 4.850 4.960 7,000 34,430 4.9186 4.274 4.274 4.362 4.231 4.327 8,024 4.2907 0.00%
2022-10-31 0 4.900 4.900 4.960 4.900 4.980 11,000 54,320 4.9382 4.274 4.274 4.327 4.274 4.344 12,610 4.3078 -0.61%
2022-10-28 0 4.930 - 4.930 4.920 5.000 8,000 39,770 4.9713 4.301 - 4.301 4.292 4.362 9,171 4.3366 0.00%
2022-10-27 0 4.930 4.920 4.950 4.930 4.950 6,000 29,680 4.9467 4.301 4.292 4.318 4.301 4.318 6,878 4.3152 -1.40%
2022-10-26 0 5.000 4.920 5.000 4.900 5.000 19,000 93,980 4.9463 4.362 4.292 4.362 4.274 4.362 21,780 4.3149 1.63%
2022-10-25 0 4.920 4.920 4.940 4.920 4.990 6,000 29,870 4.9783 4.292 4.292 4.309 4.292 4.353 6,878 4.3428 -0.61%
2022-10-24 0 4.950 - 4.950 4.900 5.000 24,000 118,390 4.9329 4.318 - 4.318 4.274 4.362 27,512 4.3032 0.41%
2022-10-21 0 4.930 4.930 4.950 4.920 5.000 8,000 39,840 4.9800 4.301 4.301 4.318 4.292 4.362 9,171 4.3443 -0.20%
2022-10-20 0 4.940 4.900 4.990 4.940 5.000 6,000 29,940 4.9900 4.309 4.274 4.353 4.309 4.362 6,878 4.3530 -1.20%
2022-10-19 0 5.000 4.900 5.000 5.000 5.000 5,000 25,000 5.0000 4.362 4.274 4.362 4.362 4.362 5,732 4.3617 0.00%
2022-10-18 0 5.000 4.900 5.000 4.930 5.000 16,000 79,920 4.9950 4.362 4.274 4.362 4.301 4.362 18,341 4.3574 0.00%
2022-10-17 0 5.000 4.900 4.990 4.850 5.000 17,000 83,510 4.9124 4.362 4.274 4.353 4.231 4.362 19,488 4.2853 2.04%
2022-10-14 0 4.900 4.900 4.920 4.900 5.000 10,000 49,650 4.9650 4.274 4.274 4.292 4.274 4.362 11,463 4.3312 -2.00%
2022-10-13 0 5.000 4.910 5.000 4.940 5.000 11,000 54,930 4.9936 4.362 4.283 4.362 4.309 4.362 12,610 4.3562 0.00%
2022-10-12 0 5.000 4.910 5.000 4.910 5.000 9,000 44,900 4.9889 4.362 4.283 4.362 4.283 4.362 10,317 4.3520 0.00%
2022-10-11 0 5.000 4.910 5.000 4.920 5.000 10,000 49,910 4.9910 4.362 4.283 4.362 4.292 4.362 11,463 4.3539 0.00%
2022-10-10 0 5.000 4.910 5.000 4.910 5.000 8,000 39,900 4.9875 4.362 4.283 4.362 4.283 4.362 9,171 4.3508 0.00%
2022-10-07 0 5.000 4.910 5.000 4.930 5.000 9,000 44,920 4.9911 4.362 4.283 4.362 4.301 4.362 10,317 4.3540 0.00%
2022-10-06 0 5.000 4.950 5.010 4.950 5.000 11,000 54,950 4.9955 4.362 4.318 4.370 4.318 4.362 12,610 4.3578 0.00%
2022-10-05 0 5.000 4.950 5.000 4.900 5.000 14,000 69,880 4.9914 4.362 4.318 4.362 4.274 4.362 16,049 4.3542 1.83%
2022-10-03 0 4.910 4.900 4.990 4.910 5.000 6,000 29,910 4.9850 4.283 4.274 4.353 4.283 4.362 6,878 4.3486 -1.80%
2022-09-30 0 5.000 4.850 5.010 4.990 5.000 9,000 44,960 4.9956 4.362 4.231 4.370 4.353 4.362 10,317 4.3578 0.60%
2022-09-29 0 4.970 4.850 4.970 4.700 4.970 24,000 116,090 4.8371 4.336 4.231 4.336 4.100 4.336 27,512 4.2196 0.40%
2022-09-28 0 4.950 4.030 4.940 4.900 5.000 23,000 113,550 4.9370 4.318 3.516 4.309 4.274 4.362 26,366 4.3067 -1.00%
2022-09-27 0 5.000 4.940 5.000 4.940 5.000 11,000 54,930 4.9936 4.362 4.309 4.362 4.309 4.362 12,610 4.3562 0.00%
2022-09-26 0 5.000 4.930 5.000 4.950 5.010 11,000 54,790 4.9809 4.362 4.301 4.362 4.318 4.370 12,610 4.3451 1.21%
2022-09-23 0 4.940 4.930 4.990 4.940 5.000 23,000 114,340 4.9713 4.309 4.301 4.353 4.309 4.362 26,366 4.3367 -1.20%
2022-09-22 0 5.000 4.900 5.000 4.920 5.000 508,000 2,534,910 4.9900 4.362 4.274 4.362 4.292 4.362 582,339 4.3530 0.00%
2022-09-21 0 5.000 4.900 5.000 4.920 5.000 18,000 89,440 4.9689 4.362 4.274 4.362 4.292 4.362 20,634 4.3346 0.00%
2022-09-20 0 5.000 4.900 4.990 4.920 5.000 17,000 84,830 4.9900 4.362 4.274 4.353 4.292 4.362 19,488 4.3530 0.00%
2022-09-19 0 5.000 4.900 5.000 4.920 5.010 11,000 54,960 4.9964 4.362 4.274 4.362 4.292 4.370 12,610 4.3585 0.00%
2022-09-16 0 5.000 4.900 5.000 4.910 5.000 11,000 54,900 4.9909 4.362 4.274 4.362 4.283 4.362 12,610 4.3538 0.00%
2022-09-15 0 5.000 4.900 5.000 5.000 5.000 5,000 25,000 5.0000 4.362 4.274 4.362 4.362 4.362 5,732 4.3617 1.83%
2022-09-14 0 4.910 4.900 4.990 4.910 5.010 6,000 29,960 4.9933 4.283 4.274 4.353 4.283 4.370 6,878 4.3559 -1.80%
2022-09-13 0 5.000 4.900 5.000 4.900 5.000 14,000 69,320 4.9514 4.362 4.274 4.362 4.274 4.362 16,049 4.3193 1.83%
2022-09-09 0 4.910 4.910 4.970 4.910 4.990 11,000 54,800 4.9818 4.283 4.283 4.336 4.283 4.353 12,610 4.3459 0.00%
2022-09-08 0 4.910 4.910 4.980 4.910 4.990 13,000 64,700 4.9769 4.283 4.283 4.344 4.283 4.353 14,902 4.3416 -1.41%
2022-09-07 0 4.980 4.910 4.970 4.900 4.990 19,000 94,230 4.9595 4.344 4.283 4.336 4.274 4.353 21,780 4.3264 -0.20%
2022-09-06 0 4.990 4.930 4.990 4.930 5.000 11,000 54,640 4.9673 4.353 4.301 4.353 4.301 4.362 12,610 4.3332 -0.20%
2022-09-05 0 5.000 4.930 5.000 4.990 5.000 30,000 149,900 4.9967 4.362 4.301 4.362 4.353 4.362 34,390 4.3588 1.63%
2022-09-02 0 4.920 4.910 4.990 4.920 5.000 11,000 54,920 4.9927 4.292 4.283 4.353 4.292 4.362 12,610 4.3554 -1.60%
2022-09-01 0 5.000 4.900 5.000 4.900 5.000 17,000 84,390 4.9641 4.362 4.274 4.362 4.274 4.362 19,488 4.3304 0.00%
2022-08-31 0 5.000 4.900 5.000 5.000 5.000 10,000 50,000 5.0000 4.362 4.274 4.362 4.362 4.362 11,463 4.3617 0.81%
2022-08-30 0 5.000 4.900 5.000 4.900 5.000 39,000 194,070 4.9762 4.327 4.240 4.327 4.240 4.327 45,068 4.3062 0.00%
2022-08-29 0 5.000 4.900 5.000 4.950 5.000 31,000 154,750 4.9919 4.327 4.240 4.327 4.284 4.327 35,823 4.3198 0.00%
2022-08-26 0 5.000 4.950 5.000 4.950 5.000 12,000 59,950 4.9958 4.327 4.284 4.327 4.284 4.327 13,867 4.3232 0.00%
2022-08-25 0 5.000 5.000 5.010 5.000 5.010 21,000 105,010 5.0005 4.327 4.327 4.335 4.327 4.335 24,267 4.3272 1.83%
2022-08-24 0 4.910 4.900 5.000 4.900 5.000 13,000 64,900 4.9923 4.249 4.240 4.327 4.240 4.327 15,023 4.3202 -2.00%
2022-08-23 0 5.010 4.900 5.010 5.000 5.010 21,000 105,060 5.0029 4.335 4.240 4.335 4.327 4.335 24,267 4.3293 1.21%
2022-08-22 0 4.950 - 5.000 4.950 5.000 15,000 74,750 4.9833 4.284 - 4.327 4.284 4.327 17,334 4.3124 -1.00%
2022-08-19 0 5.000 4.950 5.000 5.000 5.010 11,000 55,010 5.0009 4.327 4.284 4.327 4.327 4.335 12,711 4.3276 -0.20%
2022-08-18 0 5.010 4.950 5.010 4.950 5.010 45,000 224,550 4.9900 4.335 4.284 4.335 4.284 4.335 52,001 4.3182 0.00%
2022-08-17 0 5.010 4.950 - 5.000 5.010 35,000 175,050 5.0014 4.335 4.284 - 4.327 4.335 40,445 4.3281 0.00%
2022-08-16 0 5.010 4.950 5.010 5.000 5.010 30,000 150,100 5.0033 4.335 4.284 4.335 4.327 4.335 34,667 4.3297 0.20%
2022-08-15 0 5.000 4.950 5.020 5.000 5.000 20,000 100,000 5.0000 4.327 4.284 4.344 4.327 4.327 23,112 4.3268 0.00%
2022-08-12 0 5.000 4.950 5.000 5.000 5.000 10,000 50,000 5.0000 4.327 4.284 4.327 4.327 4.327 11,556 4.3268 -0.20%
2022-08-11 0 5.010 4.950 5.010 5.010 5.010 5,000 25,050 5.0100 4.335 4.284 4.335 4.335 4.335 5,778 4.3355 0.20%
2022-08-10 0 5.000 4.950 5.000 5.000 5.010 25,000 125,050 5.0020 4.327 4.284 4.327 4.327 4.335 28,890 4.3286 0.00%
2022-08-09 0 5.000 4.950 5.000 5.000 5.010 10,000 50,050 5.0050 4.327 4.284 4.327 4.327 4.335 11,556 4.3312 0.00%
2022-08-08 0 5.000 - 5.100 5.000 5.000 13,000 65,000 5.0000 4.327 - 4.413 4.327 4.327 15,023 4.3268 0.00%
2022-08-05 0 5.000 4.950 5.010 5.000 5.010 11,000 55,060 5.0055 4.327 4.284 4.335 4.327 4.335 12,711 4.3315 0.00%
2022-08-04 0 5.000 5.000 - 5.000 5.010 7,000 35,060 5.0086 4.327 4.327 - 4.327 4.335 8,089 4.3342 0.00%
2022-08-03 0 5.000 5.000 5.050 5.000 5.050 6,000 30,250 5.0417 4.327 4.327 4.370 4.327 4.370 6,933 4.3629 -0.99%
2022-08-02 0 5.050 5.000 5.100 5.050 5.050 5,000 25,250 5.0500 4.370 4.327 4.413 4.370 4.370 5,778 4.3701 0.00%
2022-08-01 0 5.050 5.000 5.100 5.050 5.050 6,000 30,300 5.0500 4.370 4.327 4.413 4.370 4.370 6,933 4.3701 0.00%
2022-07-29 0 5.050 4.950 5.050 5.050 5.080 8,000 40,580 5.0725 4.370 4.284 4.370 4.370 4.396 9,245 4.3896 0.00%
2022-07-28 0 5.050 4.950 5.080 5.050 5.050 10,000 50,500 5.0500 4.370 4.284 4.396 4.370 4.370 11,556 4.3701 -0.59%
2022-07-27 0 5.080 4.950 5.080 5.080 5.080 5,000 25,400 5.0800 4.396 4.284 4.396 4.396 4.396 5,778 4.3961 0.00%
2022-07-26 0 5.080 4.950 5.080 5.080 5.080 5,000 25,400 5.0800 4.396 4.284 4.396 4.396 4.396 5,778 4.3961 0.00%
2022-07-25 0 5.080 4.950 - 5.080 5.080 5,000 25,400 5.0800 4.396 4.284 - 4.396 4.396 5,778 4.3961 0.00%
2022-07-22 0 5.080 4.950 - 5.080 5.080 6,000 30,480 5.0800 4.396 4.284 - 4.396 4.396 6,933 4.3961 0.00%
2022-07-21 0 5.080 4.950 - 5.080 5.080 5,000 25,400 5.0800 4.396 4.284 - 4.396 4.396 5,778 4.3961 0.00%
2022-07-20 0 5.080 4.950 5.150 5.080 5.080 5,000 25,400 5.0800 4.396 4.284 4.457 4.396 4.396 5,778 4.3961 0.00%
2022-07-19 0 5.080 4.950 5.100 5.080 5.080 5,000 25,400 5.0800 4.396 4.284 4.413 4.396 4.396 5,778 4.3961 0.00%
2022-07-18 0 5.080 4.950 5.080 5.080 5.080 5,000 25,400 5.0800 4.396 4.284 4.396 4.396 4.396 5,778 4.3961 0.00%
2022-07-15 0 5.080 4.950 5.080 5.090 5.090 5,000 25,450 5.0900 4.396 4.284 4.396 4.405 4.405 5,778 4.4047 -0.20%
2022-07-14 0 5.090 4.950 5.090 5.090 5.090 5,000 25,450 5.0900 4.405 4.284 4.405 4.405 4.405 5,778 4.4047 0.00%
2022-07-13 0 5.090 4.950 5.090 5.100 5.100 5,000 25,500 5.1000 4.405 4.284 4.405 4.413 4.413 5,778 4.4134 -0.20%
2022-07-12 0 5.100 4.950 5.100 5.100 5.100 5,000 25,500 5.1000 4.413 4.284 4.413 4.413 4.413 5,778 4.4134 0.00%
2022-07-11 0 5.100 4.950 5.150 5.100 5.100 7,000 35,700 5.1000 4.413 4.284 4.457 4.413 4.413 8,089 4.4134 0.00%
2022-07-08 0 5.100 4.950 5.140 5.140 5.140 10,000 51,400 5.1400 4.413 4.284 4.448 4.448 4.448 11,556 4.4480 0.00%
2022-07-07 0 5.100 4.950 5.150 4.990 5.100 17,000 85,600 5.0353 4.413 4.284 4.457 4.318 4.413 19,645 4.3574 -0.97%
2022-07-06 0 5.150 5.010 5.300 5.180 5.180 10,000 51,800 5.1800 4.457 4.335 4.586 4.483 4.483 11,556 4.4826 -0.96%
2022-07-05 0 5.200 4.970 5.300 5.220 5.220 10,000 52,200 5.2200 4.500 4.301 4.586 4.517 4.517 11,556 4.5172 0.00%
2022-07-04 0 5.200 4.960 5.250 5.150 5.200 6,000 31,150 5.1917 4.500 4.292 4.543 4.457 4.500 6,933 4.4927 0.97%
2022-06-30 0 5.150 4.960 5.150 5.100 5.150 6,000 30,850 5.1417 4.457 4.292 4.457 4.413 4.457 6,933 4.4494 0.98%
2022-06-29 0 5.100 4.960 5.100 5.100 5.100 5,000 25,500 5.1000 4.413 4.292 4.413 4.413 4.413 5,778 4.4134 0.00%
2022-06-28 0 5.100 5.050 5.100 5.100 5.100 5,000 25,500 5.1000 4.413 4.370 4.413 4.413 4.413 5,778 4.4134 0.00%
2022-06-27 0 5.100 4.950 - 5.050 5.100 10,000 50,950 5.0950 4.413 4.284 - 4.370 4.413 11,556 4.4090 0.99%
2022-06-24 0 5.050 4.950 5.050 5.050 5.050 5,000 25,250 5.0500 4.370 4.284 4.370 4.370 4.370 5,778 4.3701 0.20%
2022-06-23 0 5.040 4.950 5.050 5.040 5.040 6,000 30,240 5.0400 4.361 4.284 4.370 4.361 4.361 6,933 4.3614 0.00%
2022-06-22 0 5.040 4.950 5.050 5.040 5.040 7,000 35,280 5.0400 4.361 4.284 4.370 4.361 4.361 8,089 4.3614 -0.20%
2022-06-21 0 5.050 4.950 5.050 5.050 5.050 7,000 35,350 5.0500 4.370 4.284 4.370 4.370 4.370 8,089 4.3701 0.80%
2022-06-20 0 5.010 4.960 5.150 5.010 5.010 11,000 55,110 5.0100 4.335 4.292 4.457 4.335 4.335 12,711 4.3355 1.01%
2022-06-17 0 4.960 4.960 5.150 4.950 5.040 6,000 30,150 5.0250 4.292 4.292 4.457 4.284 4.361 6,933 4.3485 -1.59%
2022-06-16 0 5.040 4.950 5.040 5.050 5.050 8,000 40,400 5.0500 4.361 4.284 4.361 4.370 4.370 9,245 4.3701 0.60%
2022-06-15 0 5.010 4.950 5.150 5.010 5.010 5,000 25,050 5.0100 4.335 4.284 4.457 4.335 4.335 5,778 4.3355 0.00%
2022-06-14 0 5.010 4.950 - 5.000 5.010 10,000 50,020 5.0020 4.335 4.284 - 4.327 4.335 11,556 4.3286 0.40%
2022-06-13 0 4.990 4.990 - 4.990 5.010 190,000 948,700 4.9932 4.318 4.318 - 4.318 4.335 219,560 4.3209 -0.40%
2022-06-10 0 5.010 4.950 5.100 5.010 5.010 12,000 60,120 5.0100 4.335 4.284 4.413 4.335 4.335 13,867 4.3355 0.00%
2022-06-09 0 5.010 4.950 - 5.000 5.010 17,000 85,120 5.0071 4.335 4.284 - 4.327 4.335 19,645 4.3329 0.00%
2022-06-08 0 5.010 4.950 5.100 4.950 5.010 29,000 145,130 5.0045 4.335 4.284 4.413 4.284 4.335 33,512 4.3307 0.00%
2022-06-07 0 5.010 4.600 5.040 5.000 5.030 29,000 145,680 5.0234 4.335 3.981 4.361 4.327 4.353 33,512 4.3471 -0.60%
2022-06-06 0 5.040 5.010 5.040 5.040 5.040 6,000 30,240 5.0400 4.361 4.335 4.361 4.361 4.361 6,933 4.3614 0.00%
2022-06-02 0 5.040 5.020 5.050 5.040 5.040 20,000 100,800 5.0400 4.361 4.344 4.370 4.361 4.361 23,112 4.3614 0.60%
2022-06-01 0 5.010 5.000 5.050 4.900 5.140 49,000 246,760 5.0359 4.335 4.327 4.370 4.240 4.448 56,623 4.3579 -2.72%
2022-05-31 0 5.150 5.000 5.150 5.150 5.150 6,000 30,900 5.1500 4.457 4.327 4.457 4.457 4.457 6,933 4.4566 0.00%
2022-05-30 0 5.150 5.000 5.150 5.150 5.170 7,000 36,150 5.1643 4.457 4.327 4.457 4.457 4.474 8,089 4.4690 -0.19%
2022-05-27 0 5.160 5.010 5.160 5.160 5.180 12,000 62,040 5.1700 4.465 4.335 4.465 4.465 4.483 13,867 4.4739 -0.39%
2022-05-26 0 5.180 5.010 5.180 5.180 5.190 15,010 77,779 5.1818 4.483 4.335 4.483 4.483 4.491 17,345 4.4842 -0.38%
2022-05-25 0 5.200 5.000 5.200 5.200 5.200 22,000 114,400 5.2000 4.500 4.327 4.500 4.500 4.500 25,423 4.4999 0.00%
2022-05-24 0 5.200 5.010 5.250 5.190 5.250 35,000 182,940 5.2269 4.500 4.335 4.543 4.491 4.543 40,445 4.5231 0.00%
2022-05-23 0 5.200 5.000 5.200 5.200 5.200 20,000 104,000 5.2000 4.500 4.327 4.500 4.500 4.500 23,112 4.4999 0.00%
2022-05-20 0 5.200 5.000 - 5.200 5.200 12,000 62,400 5.2000 4.500 4.327 - 4.500 4.500 13,867 4.4999 2.56%
2022-05-19 0 5.300 5.260 - 5.260 5.300 15,200 80,100 5.2697 4.387 4.354 - 4.354 4.387 18,362 4.3623 0.00%
2022-05-18 0 5.300 5.000 - 5.250 5.300 25,000 131,500 5.2600 4.387 4.139 - 4.346 4.387 30,200 4.3543 1.92%
2022-05-17 0 5.200 5.010 - 5.200 5.200 15,000 78,000 5.2000 4.305 4.147 - 4.305 4.305 18,120 4.3046 0.97%
2022-05-16 0 5.150 5.030 5.150 5.150 5.150 22,000 113,300 5.1500 4.263 4.164 4.263 4.263 4.263 26,576 4.2632 0.98%
2022-05-13 0 5.100 4.950 5.150 5.100 5.100 10,000 51,000 5.1000 4.222 4.098 4.263 4.222 4.222 12,080 4.2218 1.39%
2022-05-12 0 5.030 5.000 - 5.010 5.030 22,000 110,260 5.0118 4.164 4.139 - 4.147 4.164 26,576 4.1488 0.40%
2022-05-11 0 5.010 4.950 5.500 5.000 5.010 13,000 65,030 5.0023 4.147 4.098 4.553 4.139 4.147 15,704 4.1410 0.00%
2022-05-10 0 5.010 4.950 5.010 5.010 5.010 10,000 50,100 5.0100 4.147 4.098 4.147 4.147 4.147 12,080 4.1473 0.00%
2022-05-06 0 5.010 4.980 - 5.010 5.010 10,000 50,100 5.0100 4.147 4.123 - 4.147 4.147 12,080 4.1473 0.00%
2022-05-05 0 5.010 4.950 - 5.010 5.010 4,000 20,040 5.0100 4.147 4.098 - 4.147 4.147 4,832 4.1473 0.00%
2022-05-04 0 5.010 4.950 - 5.010 5.010 12,000 60,120 5.0100 4.147 4.098 - 4.147 4.147 14,496 4.1473 0.00%
2022-05-03 0 5.010 4.950 - 5.000 5.010 40,000 200,020 5.0005 4.147 4.098 - 4.139 4.147 48,320 4.1395 0.20%
2022-04-29 0 5.000 4.950 5.000 5.000 5.000 22,000 110,000 5.0000 4.139 4.098 4.139 4.139 4.139 26,576 4.1391 0.00%
2022-04-28 0 5.000 4.950 - 5.000 5.000 3,000 15,000 5.0000 4.139 4.098 - 4.139 4.139 3,624 4.1391 0.00%
2022-04-27 0 5.000 4.950 5.000 4.990 5.010 31,000 154,870 4.9958 4.139 4.098 4.139 4.131 4.147 37,448 4.1356 -0.40%
2022-04-26 0 5.020 5.000 5.020 5.020 5.020 47,000 235,940 5.0200 4.156 4.139 4.156 4.156 4.156 56,776 4.1556 0.00%
2022-04-25 0 5.020 5.000 5.040 5.020 5.040 25,000 125,900 5.0360 4.156 4.139 4.172 4.156 4.172 30,200 4.1689 -0.59%
2022-04-22 0 5.050 5.030 5.050 5.050 5.080 66,000 334,080 5.0618 4.180 4.164 4.180 4.180 4.205 79,728 4.1902 -0.98%
2022-04-21 0 5.100 5.050 5.400 5.100 5.310 154,000 793,560 5.1530 4.222 4.180 4.470 4.222 4.396 186,033 4.2657 -4.67%
2022-04-20 0 5.350 5.300 5.430 5.350 5.450 29,000 157,350 5.4259 4.429 4.387 4.495 4.429 4.512 35,032 4.4916 -2.37%
2022-04-19 0 5.480 5.300 5.480 5.480 5.490 17,000 93,310 5.4888 4.536 4.387 4.536 4.536 4.545 20,536 4.5437 -0.18%
2022-04-14 0 5.490 5.400 5.490 5.490 5.490 22,000 120,780 5.4900 4.545 4.470 4.545 4.545 4.545 26,576 4.5447 0.00%
2022-04-13 0 5.490 5.410 5.490 5.500 5.600 40,000 222,000 5.5500 4.545 4.478 4.545 4.553 4.636 48,320 4.5944 -0.72%
2022-04-12 0 5.530 5.400 5.530 5.550 5.550 15,000 83,250 5.5500 4.578 4.470 4.578 4.594 4.594 18,120 4.5944 -0.72%
2022-04-11 0 5.570 5.400 5.570 5.570 5.570 8,000 44,560 5.5700 4.611 4.470 4.611 4.611 4.611 9,664 4.6109 -0.18%
2022-04-08 0 5.580 5.400 5.590 5.580 5.580 7,000 39,060 5.5800 4.619 4.470 4.627 4.619 4.619 8,456 4.6192 -0.36%
2022-04-07 0 5.600 5.400 5.600 5.600 5.600 12,000 67,200 5.6000 4.636 4.470 4.636 4.636 4.636 14,496 4.6357 -0.18%
2022-04-06 0 5.610 5.400 5.610 5.620 5.620 10,000 56,200 5.6200 4.644 4.470 4.644 4.652 4.652 12,080 4.6523 -0.18%
2022-04-04 0 5.620 5.400 5.700 5.620 5.620 7,000 39,340 5.6200 4.652 4.470 4.719 4.652 4.652 8,456 4.6523 0.00%
2022-04-01 0 5.620 5.400 5.670 5.620 5.670 13,000 73,560 5.6585 4.652 4.470 4.694 4.652 4.694 15,704 4.6841 -1.23%
2022-03-31 0 5.690 5.400 5.690 5.710 5.710 10,000 57,100 5.7100 4.710 4.470 4.710 4.727 4.727 12,080 4.7268 0.00%
2022-03-30 0 5.690 5.400 5.700 5.690 5.700 23,000 131,080 5.6991 4.710 4.470 4.719 4.710 4.719 27,784 4.7178 0.53%
2022-03-29 0 5.660 5.400 6.200 5.640 5.660 16,000 90,360 5.6475 4.685 4.470 5.132 4.669 4.685 19,328 4.6751 0.35%
2022-03-28 0 5.640 5.400 5.650 5.640 5.640 10,000 56,400 5.6400 4.669 4.470 4.677 4.669 4.669 12,080 4.6689 0.71%
2022-03-25 0 5.600 5.300 5.690 5.500 5.660 42,000 234,180 5.5757 4.636 4.387 4.710 4.553 4.685 50,736 4.6156 -0.36%
2022-03-24 0 5.620 5.400 6.100 5.620 5.620 10,000 56,200 5.6200 4.652 4.470 5.050 4.652 4.652 12,080 4.6523 0.36%
2022-03-23 0 5.600 5.400 6.020 5.600 5.600 17,000 95,200 5.6000 4.636 4.470 4.983 4.636 4.636 20,536 4.6357 1.82%
2022-03-22 0 5.500 5.450 5.500 5.500 5.680 46,000 259,180 5.6343 4.553 4.512 4.553 4.553 4.702 55,568 4.6642 -1.79%
2022-03-21 0 5.600 5.500 6.200 5.600 5.600 20,000 112,000 5.6000 4.636 4.553 5.132 4.636 4.636 24,160 4.6357 1.08%
2022-03-18 0 5.540 5.300 6.200 5.300 5.540 9,000 49,300 5.4778 4.586 4.387 5.132 4.387 4.586 10,872 4.5346 0.73%
2022-03-17 0 5.500 5.400 5.500 5.500 5.500 11,000 60,500 5.5000 4.553 4.470 4.553 4.553 4.553 13,288 4.5530 1.10%
2022-03-16 0 5.440 5.300 6.200 5.210 5.440 12,000 65,050 5.4208 4.503 4.387 5.132 4.313 4.503 14,496 4.4874 0.74%
2022-03-15 0 5.400 5.320 6.200 5.360 5.400 15,000 80,840 5.3893 4.470 4.404 5.132 4.437 4.470 18,120 4.4614 0.00%
2022-03-14 0 5.400 5.370 5.400 5.400 5.440 12,000 65,040 5.4200 4.470 4.445 4.470 4.470 4.503 14,496 4.4867 0.00%
2022-03-11 0 5.400 5.310 - 5.390 5.400 2,321,000 12,326,390 5.3108 4.470 4.396 - 4.462 4.470 2,803,778 4.3964 1.69%
2022-03-10 0 5.310 5.310 5.350 5.310 5.420 18,000 97,250 5.4028 4.396 4.396 4.429 4.396 4.487 21,744 4.4725 -1.48%
2022-03-09 0 5.390 5.360 5.400 5.350 5.440 15,000 80,790 5.3860 4.462 4.437 4.470 4.429 4.503 18,120 4.4586 -0.37%
2022-03-08 0 5.410 5.400 5.500 5.400 5.410 7,000 37,860 5.4086 4.478 4.470 4.553 4.470 4.478 8,456 4.4773 0.19%
2022-03-07 0 5.400 5.100 5.400 5.400 5.440 17,000 92,240 5.4259 4.470 4.222 4.470 4.470 4.503 20,536 4.4916 -0.74%
2022-03-04 0 5.440 - 5.470 5.440 5.480 55,000 300,320 5.4604 4.503 - 4.528 4.503 4.536 66,440 4.5202 -0.37%
2022-03-03 0 5.460 5.450 5.460 5.450 5.580 27,000 149,140 5.5237 4.520 4.512 4.520 4.512 4.619 32,616 4.5726 -1.80%
2022-03-02 0 5.560 5.480 5.570 5.560 5.560 10,000 55,600 5.5600 4.603 4.536 4.611 4.603 4.603 12,080 4.6026 0.36%
2022-03-01 0 5.540 5.410 5.550 5.520 5.560 13,000 71,960 5.5354 4.586 4.478 4.594 4.570 4.603 15,704 4.5823 0.00%
2022-02-28 0 5.540 5.410 5.540 5.540 5.540 10,000 55,400 5.5400 4.586 4.478 4.586 4.586 4.586 12,080 4.5861 0.36%
2022-02-25 0 5.520 5.410 6.200 5.400 5.520 19,000 104,590 5.5047 4.570 4.478 5.132 4.470 4.570 22,952 4.5569 0.36%
2022-02-24 0 5.500 5.400 6.200 5.400 5.500 23,000 125,940 5.4757 4.553 4.470 5.132 4.470 4.553 27,784 4.5328 0.00%
2022-02-23 0 5.500 5.250 5.500 5.500 5.590 17,000 94,950 5.5853 4.553 4.346 4.553 4.553 4.627 20,536 4.6236 -1.79%
2022-02-22 0 5.600 5.500 5.600 5.500 5.680 7,000 38,880 5.5543 4.636 4.553 4.636 4.553 4.702 8,456 4.5979 -1.58%
2022-02-21 0 5.690 5.650 5.690 5.490 5.690 28,000 154,840 5.5300 4.710 4.677 4.710 4.545 4.710 33,824 4.5778 4.40%
2022-02-18 0 5.450 5.450 5.560 5.450 5.690 11,000 62,350 5.6682 4.512 4.512 4.603 4.512 4.710 13,288 4.6922 -4.22%
2022-02-17 0 5.690 5.600 5.690 5.690 5.690 10,000 56,900 5.6900 4.710 4.636 4.710 4.710 4.710 12,080 4.7102 0.00%
2022-02-16 0 5.690 5.400 5.690 5.700 5.700 11,000 62,700 5.7000 4.710 4.470 4.710 4.719 4.719 13,288 4.7185 1.61%
2022-02-15 0 5.600 5.400 5.600 5.600 5.600 12,000 67,200 5.6000 4.636 4.470 4.636 4.636 4.636 14,496 4.6357 0.00%
2022-02-14 0 5.600 5.460 6.200 5.500 5.700 25,000 139,100 5.5640 4.636 4.520 5.132 4.553 4.719 30,200 4.6059 -1.58%
2022-02-11 0 5.690 5.400 5.690 5.690 5.700 16,000 91,140 5.6963 4.710 4.470 4.710 4.710 4.719 19,328 4.7154 -0.18%
2022-02-10 0 5.700 5.400 5.700 5.500 5.700 17,000 95,900 5.6412 4.719 4.470 4.719 4.553 4.719 20,536 4.6698 3.64%
2022-02-09 0 5.500 5.400 5.500 5.600 5.600 10,000 56,000 5.6000 4.553 4.470 4.553 4.636 4.636 12,080 4.6357 1.85%
2022-02-08 0 5.400 5.400 - 5.400 5.560 7,800 42,970 5.5090 4.470 4.470 - 4.470 4.603 9,422 4.5604 -0.92%
2022-02-07 0 5.450 - 5.450 5.450 5.600 26,000 143,750 5.5288 4.512 - 4.512 4.512 4.636 31,408 4.5768 0.93%
2022-02-04 0 5.400 5.350 5.500 5.400 5.500 16,000 87,500 5.4688 4.470 4.429 4.553 4.470 4.553 19,328 4.5271 1.89%
2022-01-31 0 5.300 5.200 5.400 5.300 5.300 10,000 53,000 5.3000 4.387 4.305 4.470 4.387 4.387 12,080 4.3874 2.32%
2022-01-28 0 5.180 5.160 5.500 5.180 5.200 20,000 103,800 5.1900 4.288 4.272 4.553 4.288 4.305 24,160 4.2963 0.00%
2022-01-27 0 5.180 5.150 5.320 5.180 5.200 31,000 160,800 5.1871 4.288 4.263 4.404 4.288 4.305 37,448 4.2939 -0.38%
2022-01-26 0 5.200 5.150 - 5.200 5.200 10,000 52,000 5.2000 4.305 4.263 - 4.305 4.305 12,080 4.3046 0.78%
2022-01-25 0 5.160 5.160 5.320 5.160 5.200 44,000 228,040 5.1827 4.272 4.272 4.404 4.272 4.305 53,152 4.2903 -0.77%
2022-01-24 0 5.200 5.180 - 5.200 5.200 15,000 78,000 5.2000 4.305 4.288 - 4.305 4.305 18,120 4.3046 0.00%
2022-01-21 0 5.200 5.150 - 5.190 5.200 12,000 62,390 5.1992 4.305 4.263 - 4.296 4.305 14,496 4.3039 3.59%
2022-01-20 0 5.020 5.020 5.190 5.000 5.200 14,000 72,600 5.1857 4.156 4.156 4.296 4.139 4.305 16,912 4.2928 -3.46%
2022-01-19 0 5.200 5.180 5.450 5.200 5.200 40,000 208,000 5.2000 4.305 4.288 4.512 4.305 4.305 48,320 4.3046 0.00%
2022-01-18 0 5.200 5.200 5.450 5.200 5.250 28,000 146,750 5.2411 4.305 4.305 4.512 4.305 4.346 33,824 4.3386 -0.95%
2022-01-17 0 5.250 5.200 5.250 5.250 5.300 16,000 84,550 5.2844 4.346 4.305 4.346 4.346 4.387 19,328 4.3745 -0.94%
2022-01-14 0 5.300 5.250 5.500 5.300 5.300 9,000 47,700 5.3000 4.387 4.346 4.553 4.387 4.387 10,872 4.3874 0.00%
2022-01-13 0 5.300 5.250 5.500 5.300 5.300 8,000 42,400 5.3000 4.387 4.346 4.553 4.387 4.387 9,664 4.3874 0.00%
2022-01-12 0 5.300 5.250 5.500 5.300 5.300 12,000 63,600 5.3000 4.387 4.346 4.553 4.387 4.387 14,496 4.3874 0.00%
2022-01-11 0 5.300 5.300 5.500 5.300 5.350 10,000 53,450 5.3450 4.387 4.387 4.553 4.387 4.429 12,080 4.4247 -0.93%
2022-01-10 0 5.350 5.350 5.400 5.350 5.430 22,000 118,920 5.4055 4.429 4.429 4.470 4.429 4.495 26,576 4.4747 -1.47%
2022-01-07 0 5.430 5.400 5.500 5.430 5.430 6,000 32,580 5.4300 4.495 4.470 4.553 4.495 4.495 7,248 4.4950 0.00%
2022-01-06 0 5.430 5.400 5.430 5.400 5.470 9,000 49,080 5.4533 4.495 4.470 4.495 4.470 4.528 10,872 4.5143 -0.73%
2022-01-05 0 5.470 5.430 5.470 5.470 5.500 6,000 32,970 5.4950 4.528 4.495 4.528 4.528 4.553 7,248 4.5488 -0.55%
2022-01-04 0 5.500 5.430 5.500 5.490 5.500 7,000 38,490 5.4986 4.553 4.495 4.553 4.545 4.553 8,456 4.5518 0.00%
2022-01-03 0 5.500 5.430 5.490 5.420 5.600 7,000 38,920 5.5600 4.553 4.495 4.545 4.487 4.636 8,456 4.6026 -1.79%
2021-12-31 0 5.600 5.600 - 5.400 5.600 241,000 1,321,140 5.4819 4.636 4.636 - 4.470 4.636 291,129 4.5380 3.70%
2021-12-30 0 5.400 5.400 5.470 5.400 5.470 13,000 70,970 5.4592 4.470 4.470 4.528 4.470 4.528 15,704 4.5192 -1.28%
2021-12-29 0 5.470 5.400 5.550 5.400 5.470 51,000 278,900 5.4686 4.528 4.470 4.594 4.470 4.528 61,608 4.5270 -0.18%
2021-12-28 0 5.480 5.400 5.480 5.500 5.500 10,000 55,000 5.5000 4.536 4.470 4.536 4.553 4.553 12,080 4.5530 -0.18%
2021-12-24 0 5.490 5.460 5.550 5.500 5.500 10,000 55,000 5.5000 4.545 4.520 4.594 4.553 4.553 12,080 4.5530 0.55%
2021-12-23 0 5.460 5.460 5.550 5.460 5.500 12,000 65,950 5.4958 4.520 4.520 4.594 4.520 4.553 14,496 4.5495 -0.55%
2021-12-22 0 5.490 5.460 5.760 5.490 5.490 27,000 148,230 5.4900 4.545 4.520 4.768 4.545 4.545 32,616 4.5447 -0.18%
2021-12-21 0 5.500 5.460 5.550 5.500 5.600 26,000 143,450 5.5173 4.553 4.520 4.594 4.553 4.636 31,408 4.5673 -0.90%
2021-12-20 0 5.550 5.550 5.600 5.550 5.550 10,000 55,500 5.5500 4.594 4.594 4.636 4.594 4.594 12,080 4.5944 -0.89%
2021-12-17 0 5.600 5.460 5.600 5.700 5.700 10,000 57,000 5.7000 4.636 4.520 4.636 4.719 4.719 12,080 4.7185 0.18%
2021-12-16 0 5.590 5.500 5.650 5.590 5.650 15,000 83,490 5.5660 4.627 4.553 4.677 4.627 4.677 18,120 4.6076 -0.18%
2021-12-15 0 5.600 5.500 5.650 5.600 5.650 11,000 62,100 5.6455 4.636 4.553 4.677 4.636 4.677 13,288 4.6734 0.00%
2021-12-14 0 5.600 5.460 - 5.500 5.600 19,000 105,600 5.5579 4.636 4.520 - 4.553 4.636 22,952 4.6009 0.90%
2021-12-13 0 5.550 5.460 5.590 5.450 5.600 162,000 886,990 5.4752 4.594 4.520 4.627 4.512 4.636 195,697 4.5325 0.00%
2021-12-10 0 5.550 5.410 5.570 5.550 5.590 71,000 394,850 5.5613 4.594 4.478 4.611 4.594 4.627 85,768 4.6037 0.00%
2021-12-09 0 5.550 5.410 5.550 5.550 5.550 10,000 55,500 5.5500 4.594 4.478 4.594 4.594 4.594 12,080 4.5944 0.91%
2021-12-08 0 5.500 5.450 5.500 5.450 5.550 35,000 193,590 5.5311 4.553 4.512 4.553 4.512 4.594 42,280 4.5787 0.00%
2021-12-07 0 5.500 5.450 5.500 5.500 5.550 11,000 61,000 5.5455 4.553 4.512 4.553 4.553 4.594 13,288 4.5906 0.18%
2021-12-06 0 5.490 5.400 5.490 5.500 5.500 10,000 55,000 5.5000 4.545 4.470 4.545 4.553 4.553 12,080 4.5530 0.55%
2021-12-03 0 5.460 5.410 5.570 5.400 5.460 74,000 403,240 5.4492 4.520 4.478 4.611 4.470 4.520 89,392 4.5109 0.18%
2021-12-02 0 5.450 5.420 5.570 5.450 5.500 54,000 295,000 5.4630 4.512 4.487 4.611 4.512 4.553 65,232 4.5223 0.00%
2021-12-01 0 5.450 5.450 5.700 5.410 5.650 39,000 219,150 5.6192 4.512 4.512 4.719 4.478 4.677 47,112 4.6517 -2.68%
2021-11-30 0 5.600 5.300 5.600 5.650 5.650 10,000 56,500 5.6500 4.636 4.387 4.636 4.677 4.677 12,080 4.6771 0.00%
2021-11-29 0 5.600 5.300 5.600 5.490 5.600 11,000 60,500 5.5000 4.636 4.387 4.636 4.545 4.636 13,288 4.5530 2.75%
2021-11-26 0 5.450 5.400 - 5.450 5.450 21,000 114,450 5.4500 4.512 4.470 - 4.512 4.512 25,368 4.5116 0.00%
2021-11-25 0 5.450 5.300 - 5.450 5.450 10,000 54,500 5.4500 4.512 4.387 - 4.512 4.512 12,080 4.5116 0.93%
2021-11-24 0 5.400 5.410 5.600 5.400 5.650 12,000 67,500 5.6250 4.470 4.478 4.636 4.470 4.677 14,496 4.6564 -3.57%
2021-11-23 0 5.600 5.000 - 5.400 5.600 60,000 327,500 5.4583 4.636 4.139 - 4.470 4.636 72,480 4.5185 3.70%
2021-11-22 0 5.400 4.760 - 5.400 5.570 35,000 190,870 5.4534 4.470 3.940 - 4.470 4.611 42,280 4.5144 -3.57%
2021-11-19 0 5.600 5.400 - 5.550 5.600 26,000 144,890 5.5727 4.636 4.470 - 4.594 4.636 31,408 4.6131 0.90%
2021-11-18 0 5.550 5.550 5.600 5.550 5.640 16,000 89,950 5.6219 4.594 4.594 4.636 4.594 4.669 19,328 4.6539 -0.89%
2021-11-17 0 5.600 5.510 5.600 5.600 5.650 34,000 191,100 5.6206 4.636 4.561 4.636 4.636 4.677 41,072 4.6528 0.00%
2021-11-16 0 5.600 5.400 5.600 5.650 5.650 10,000 56,500 5.6500 4.636 4.470 4.636 4.677 4.677 12,080 4.6771 0.00%
2021-11-15 0 5.600 5.400 5.600 5.600 5.630 16,000 89,920 5.6200 4.636 4.470 4.636 4.636 4.661 19,328 4.6523 0.18%
2021-11-12 0 5.590 5.400 5.590 5.620 5.630 11,000 61,920 5.6291 4.627 4.470 4.627 4.652 4.661 13,288 4.6598 0.36%
2021-11-11 0 5.570 5.400 5.700 5.580 5.580 10,000 55,800 5.5800 4.611 4.470 4.719 4.619 4.619 12,080 4.6192 0.91%
2021-11-10 0 5.520 5.450 5.520 5.500 5.530 12,000 66,320 5.5267 4.570 4.512 4.570 4.553 4.578 14,496 4.5750 0.36%
2021-11-09 0 5.500 5.400 5.500 5.450 5.540 50,000 273,900 5.4780 4.553 4.470 4.553 4.512 4.586 60,400 4.5348 0.00%
2021-11-08 0 5.500 5.400 5.550 5.500 5.540 37,000 204,340 5.5227 4.553 4.470 4.594 4.553 4.586 44,696 4.5718 0.00%
2021-11-05 0 5.500 5.400 5.530 5.500 5.700 94,000 520,300 5.5351 4.553 4.470 4.578 4.553 4.719 113,552 4.5820 -0.90%
2021-11-04 0 5.550 5.550 5.630 5.550 5.700 16,000 90,620 5.6638 4.594 4.594 4.661 4.594 4.719 19,328 4.6885 0.91%
2021-11-03 0 5.500 5.100 5.600 5.500 5.750 21,000 118,010 5.6195 4.553 4.222 4.636 4.553 4.760 25,368 4.6519 -3.51%
2021-11-02 0 5.700 5.500 5.700 5.700 5.700 25,000 142,500 5.7000 4.719 4.553 4.719 4.719 4.719 30,200 4.7185 1.79%
2021-11-01 0 5.600 5.410 5.600 5.500 5.600 35,000 195,000 5.5714 4.636 4.478 4.636 4.553 4.636 42,280 4.6121 0.00%
2021-10-29 0 5.600 5.310 5.770 5.600 5.600 10,000 56,000 5.6000 4.636 4.396 4.776 4.636 4.636 12,080 4.6357 0.90%
2021-10-28 0 5.550 5.310 5.550 5.550 5.550 11,000 61,050 5.5500 4.594 4.396 4.594 4.594 4.594 13,288 4.5944 1.83%
2021-10-27 0 5.450 5.220 5.450 5.500 5.500 21,000 115,500 5.5000 4.512 4.321 4.512 4.553 4.553 25,368 4.5530 0.18%
2021-10-26 0 5.440 5.240 5.500 5.340 5.500 37,000 202,380 5.4697 4.503 4.338 4.553 4.421 4.553 44,696 4.5279 0.93%
2021-10-25 0 5.390 5.210 5.390 5.400 5.400 20,000 108,000 5.4000 4.462 4.313 4.462 4.470 4.470 24,160 4.4702 1.70%
2021-10-22 0 5.300 5.200 5.300 5.300 5.300 11,000 58,300 5.3000 4.387 4.305 4.387 4.387 4.387 13,288 4.3874 0.00%
2021-10-21 0 5.300 5.200 - 5.300 5.300 11,000 58,300 5.3000 4.387 4.305 - 4.387 4.387 13,288 4.3874 0.95%
2021-10-20 0 5.250 5.150 5.250 5.250 5.300 21,000 110,750 5.2738 4.346 4.263 4.346 4.346 4.387 25,368 4.3657 0.00%
2021-10-19 0 5.250 5.250 5.300 5.250 5.350 14,000 74,100 5.2929 4.346 4.346 4.387 4.346 4.429 16,912 4.3815 -0.94%
2021-10-18 0 5.300 5.200 5.300 5.250 5.300 21,000 110,300 5.2524 4.387 4.305 4.387 4.346 4.387 25,368 4.3480 0.95%
2021-10-15 0 5.250 5.200 5.250 5.250 5.250 10,000 52,500 5.2500 4.346 4.305 4.346 4.346 4.346 12,080 4.3460 0.00%
2021-10-12 0 5.250 5.120 - 5.250 5.250 11,000 57,750 5.2500 4.346 4.238 - 4.346 4.346 13,288 4.3460 0.96%
2021-10-11 0 5.200 5.100 5.200 5.200 5.200 11,000 57,200 5.2000 4.305 4.222 4.305 4.305 4.305 13,288 4.3046 0.97%
2021-10-08 0 5.150 5.050 5.180 5.050 5.150 43,000 219,450 5.1035 4.263 4.180 4.288 4.180 4.263 51,944 4.2247 0.59%
2021-10-07 0 5.120 5.080 - 5.080 5.120 112,000 572,020 5.1073 4.238 4.205 - 4.205 4.238 135,296 4.2279 0.59%
2021-10-06 0 5.090 5.060 5.100 5.090 5.100 63,000 320,680 5.0902 4.214 4.189 4.222 4.214 4.222 76,104 4.2137 0.00%
2021-10-05 0 5.090 5.090 5.140 5.090 5.130 32,000 163,220 5.1006 4.214 4.214 4.255 4.214 4.247 38,656 4.2224 -0.39%
2021-10-04 0 5.110 5.080 5.140 5.100 5.110 41,000 209,160 5.1015 4.230 4.205 4.255 4.222 4.230 49,528 4.2231 0.00%
2021-09-30 0 5.110 5.080 5.140 5.100 5.110 28,000 142,810 5.1004 4.230 4.205 4.255 4.222 4.230 33,824 4.2221 0.20%
2021-09-29 0 5.100 5.080 5.130 5.090 5.140 138,000 703,200 5.0957 4.222 4.205 4.247 4.214 4.255 166,705 4.2182 0.00%
2021-09-28 0 5.100 5.090 5.160 5.100 5.100 105,000 535,500 5.1000 4.222 4.214 4.272 4.222 4.222 126,840 4.2218 0.00%
2021-09-27 0 5.100 5.080 5.160 5.060 5.100 86,000 438,360 5.0972 4.222 4.205 4.272 4.189 4.222 103,888 4.2195 0.20%
2021-09-24 0 5.090 5.090 5.130 5.090 5.100 75,000 382,380 5.0984 4.214 4.214 4.247 4.214 4.222 90,600 4.2205 -0.20%
2021-09-23 0 5.100 5.090 5.150 5.090 5.110 154,000 785,440 5.1003 4.222 4.214 4.263 4.214 4.230 186,033 4.2221 0.20%
2021-09-21 0 5.090 5.050 5.100 5.100 5.190 196,000 999,920 5.1016 4.214 4.180 4.222 4.222 4.296 236,769 4.2232 -0.20%
2021-09-20 0 5.100 5.050 5.100 5.090 5.110 126,000 642,600 5.1000 4.222 4.180 4.222 4.214 4.230 152,209 4.2218 0.00%
2021-09-17 0 5.100 5.060 - 5.060 5.150 157,000 800,710 5.1001 4.222 4.189 - 4.189 4.263 189,657 4.2219 0.00%
2021-09-16 0 5.100 5.020 5.250 5.100 5.200 138,000 709,150 5.1388 4.222 4.156 4.346 4.222 4.305 166,705 4.2539 -1.54%
2021-09-15 0 5.180 5.170 5.200 5.150 5.220 45,000 232,980 5.1773 4.288 4.280 4.305 4.263 4.321 54,360 4.2859 0.19%
2021-09-14 0 5.170 5.140 5.250 5.150 5.180 73,000 376,700 5.1603 4.280 4.255 4.346 4.263 4.288 88,184 4.2717 0.39%
2021-09-13 0 5.150 5.130 5.200 5.150 5.200 51,000 263,180 5.1604 4.263 4.247 4.305 4.263 4.305 61,608 4.2718 -1.34%
2021-09-10 0 5.220 5.200 5.220 5.220 5.250 31,000 162,120 5.2297 4.321 4.305 4.321 4.321 4.346 37,448 4.3292 0.19%
2021-09-09 0 5.210 5.150 5.280 5.200 5.290 58,000 302,450 5.2147 4.313 4.263 4.371 4.305 4.379 70,064 4.3168 -1.70%
2021-09-08 0 5.300 5.230 5.300 5.250 5.300 12,000 63,100 5.2583 4.387 4.329 4.387 4.346 4.387 14,496 4.3529 0.38%
2021-09-07 0 5.280 5.250 5.300 5.250 5.280 38,000 200,010 5.2634 4.371 4.346 4.387 4.346 4.371 45,904 4.3571 0.96%
2021-09-06 0 5.230 5.230 5.300 5.230 5.300 68,000 360,140 5.2962 4.329 4.329 4.387 4.329 4.387 82,144 4.3842 -0.38%
2021-09-03 0 5.250 5.200 5.280 5.200 5.250 71,000 370,950 5.2246 4.346 4.305 4.371 4.305 4.346 85,768 4.3250 0.00%
2021-09-02 0 5.250 5.250 5.300 5.250 5.300 82,000 432,100 5.2695 4.346 4.346 4.387 4.346 4.387 99,056 4.3622 0.00%
2021-09-01 0 5.250 5.220 5.340 5.250 5.350 22,000 116,700 5.3045 4.346 4.321 4.421 4.346 4.429 26,576 4.3912 -0.38%
2021-08-31 0 5.350 5.250 5.370 5.300 5.350 261,000 1,383,400 5.3004 4.363 4.281 4.379 4.322 4.363 320,075 4.3221 0.94%
2021-08-30 0 5.300 5.250 5.380 5.250 5.350 133,000 704,850 5.2996 4.322 4.281 4.387 4.281 4.363 163,103 4.3215 0.00%
2021-08-27 0 5.300 5.250 - 5.260 5.300 101,000 533,240 5.2796 4.322 4.281 - 4.289 4.322 123,861 4.3052 0.76%
2021-08-26 0 5.260 5.210 5.270 5.200 5.300 214,000 1,121,810 5.2421 4.289 4.248 4.297 4.240 4.322 262,437 4.2746 -0.19%
2021-08-25 0 5.270 5.210 - 5.200 5.350 127,000 664,410 5.2316 4.297 4.248 - 4.240 4.363 155,745 4.2660 -0.57%
2021-08-24 0 5.300 5.250 5.300 5.250 5.300 51,000 267,800 5.2510 4.322 4.281 4.322 4.281 4.322 62,543 4.2818 1.73%
2021-08-23 0 5.210 5.210 - 5.200 5.250 83,000 433,150 5.2187 4.248 4.248 - 4.240 4.281 101,786 4.2555 0.19%
2021-08-20 0 5.200 5.180 5.220 5.200 5.230 80,000 416,030 5.2004 4.240 4.224 4.257 4.240 4.265 98,107 4.2406 0.00%
2021-08-19 0 5.200 5.180 5.240 5.200 5.230 92,000 478,430 5.2003 4.240 4.224 4.273 4.240 4.265 112,823 4.2405 0.00%
2021-08-18 0 5.200 5.200 5.300 5.200 5.240 71,000 370,040 5.2118 4.240 4.240 4.322 4.240 4.273 87,070 4.2499 0.00%
2021-08-17 0 5.200 5.150 5.250 5.150 5.240 29,000 150,950 5.2052 4.240 4.199 4.281 4.199 4.273 35,564 4.2445 0.00%
2021-08-16 0 5.200 5.160 5.250 5.200 5.250 65,000 338,250 5.2038 4.240 4.208 4.281 4.240 4.281 79,712 4.2434 0.00%
2021-08-13 0 5.200 5.150 5.280 5.200 5.250 15,050 78,511 5.2167 4.240 4.199 4.305 4.240 4.281 18,456 4.2539 0.00%
2021-08-12 0 5.200 5.150 5.280 5.200 5.200 28,000 145,600 5.2000 4.240 4.199 4.305 4.240 4.240 34,338 4.2403 0.00%
2021-08-11 0 5.200 5.180 5.280 5.200 5.250 15,000 78,250 5.2167 4.240 4.224 4.305 4.240 4.281 18,395 4.2538 0.00%
2021-08-10 0 5.200 5.150 5.270 5.200 5.280 23,000 120,400 5.2348 4.240 4.199 4.297 4.240 4.305 28,206 4.2686 0.00%
2021-08-09 0 5.200 5.200 5.290 5.200 5.350 36,000 188,060 5.2239 4.240 4.240 4.314 4.240 4.363 44,148 4.2597 -1.70%
2021-08-06 0 5.290 5.200 5.320 5.290 5.290 1,000 5,290 5.2900 4.314 4.240 4.338 4.314 4.314 1,226 4.3136 1.73%
2021-08-05 0 5.200 5.150 5.300 5.200 5.290 35,000 182,970 5.2277 4.240 4.199 4.322 4.240 4.314 42,922 4.2629 0.00%
2021-08-04 0 5.200 5.200 5.350 5.200 5.360 35,000 183,870 5.2534 4.240 4.240 4.363 4.240 4.371 42,922 4.2838 -0.95%
2021-08-03 0 5.250 5.220 5.350 5.250 5.350 27,000 142,870 5.2915 4.281 4.257 4.363 4.281 4.363 33,111 4.3148 -0.94%
2021-08-02 0 5.300 5.260 5.350 5.300 5.350 10,000 53,250 5.3250 4.322 4.289 4.363 4.322 4.363 12,263 4.3422 0.00%
2021-07-30 0 5.300 5.250 5.360 5.300 5.350 10,000 53,250 5.3250 4.322 4.281 4.371 4.322 4.363 12,263 4.3422 -0.93%
2021-07-29 0 5.350 5.250 5.360 5.300 5.350 14,000 74,650 5.3321 4.363 4.281 4.371 4.322 4.363 17,169 4.3480 0.19%
2021-07-28 0 5.340 5.250 5.360 5.340 5.360 15,000 80,120 5.3413 4.354 4.281 4.371 4.354 4.371 18,395 4.3555 0.00%
2021-07-27 0 5.340 5.250 5.340 5.320 5.340 5,000 26,620 5.3240 4.354 4.281 4.354 4.338 4.354 6,132 4.3414 0.38%
2021-07-26 0 5.320 5.220 5.340 5.210 5.330 18,000 95,140 5.2856 4.338 4.257 4.354 4.248 4.346 22,074 4.3100 1.33%
2021-07-23 0 5.250 5.210 5.340 5.250 5.340 25,000 131,360 5.2544 4.281 4.248 4.354 4.281 4.354 30,659 4.2846 0.00%
2021-07-22 0 5.250 5.250 5.350 5.250 5.350 11,000 58,500 5.3182 4.281 4.281 4.363 4.281 4.363 13,490 4.3366 -0.94%
2021-07-21 0 5.300 5.250 5.350 5.300 5.350 11,000 58,600 5.3273 4.322 4.281 4.363 4.322 4.363 13,490 4.3440 0.00%
2021-07-20 0 5.300 5.250 5.300 5.300 5.350 11,000 58,550 5.3227 4.322 4.281 4.322 4.322 4.363 13,490 4.3403 -0.75%
2021-07-19 0 5.340 5.300 5.340 5.340 5.340 14,000 74,760 5.3400 4.354 4.322 4.354 4.354 4.354 17,169 4.3544 0.75%
2021-07-16 0 5.300 5.210 5.300 5.250 5.300 16,000 84,050 5.2531 4.322 4.248 4.322 4.281 4.322 19,621 4.2836 1.73%
2021-07-15 0 5.210 5.210 5.390 5.210 5.250 38,000 199,020 5.2374 4.248 4.248 4.395 4.248 4.281 46,601 4.2707 -0.76%
2021-07-14 0 5.250 5.250 5.390 5.250 5.400 33,000 174,100 5.2758 4.281 4.281 4.395 4.281 4.403 40,469 4.3020 -0.94%
2021-07-13 0 5.300 5.250 5.420 5.300 5.300 35,000 185,500 5.3000 4.322 4.281 4.420 4.322 4.322 42,922 4.3218 0.00%
2021-07-12 0 5.300 5.250 5.400 5.300 5.380 36,000 192,180 5.3383 4.322 4.281 4.403 4.322 4.387 44,148 4.3531 -0.93%
2021-07-09 0 5.350 5.300 5.400 5.350 5.350 11,000 58,850 5.3500 4.363 4.322 4.403 4.363 4.363 13,490 4.3626 0.75%
2021-07-08 0 5.310 5.270 5.320 5.300 5.400 171,000 911,320 5.3294 4.330 4.297 4.338 4.322 4.403 209,704 4.3457 -1.67%
2021-07-07 0 5.400 5.360 - 5.400 5.450 11,000 59,600 5.4182 4.403 4.371 - 4.403 4.444 13,490 4.4182 -0.55%
2021-07-06 0 5.430 5.360 5.440 5.400 5.430 12,000 64,830 5.4025 4.428 4.371 4.436 4.403 4.428 14,716 4.4054 -0.37%
2021-07-05 0 5.450 5.360 5.450 5.400 5.450 37,000 200,850 5.4284 4.444 4.371 4.444 4.403 4.444 45,375 4.4265 0.55%
2021-07-02 0 5.420 5.410 5.420 5.410 5.450 28,000 152,050 5.4304 4.420 4.411 4.420 4.411 4.444 34,338 4.4281 -0.18%
2021-06-30 0 5.430 5.400 5.430 5.430 5.430 26,000 141,180 5.4300 4.428 4.403 4.428 4.428 4.428 31,885 4.4278 0.56%
2021-06-29 0 5.400 5.360 - 5.360 5.400 132,000 712,760 5.3997 4.403 4.371 - 4.371 4.403 161,877 4.4031 0.00%
2021-06-28 0 5.400 5.360 5.430 5.400 5.430 6,000 32,550 5.4250 4.403 4.371 4.428 4.403 4.428 7,358 4.4237 0.00%
2021-06-25 0 5.400 5.350 5.410 5.400 5.400 11,000 59,400 5.4000 4.403 4.363 4.411 4.403 4.403 13,490 4.4033 0.56%
2021-06-24 0 5.370 5.350 5.410 5.350 5.440 40,000 214,910 5.3728 4.379 4.363 4.411 4.363 4.436 49,054 4.3811 -0.92%
2021-06-23 0 5.420 5.360 - 5.430 5.440 26,000 141,360 5.4369 4.420 4.371 - 4.428 4.436 31,885 4.4334 -0.18%
2021-06-22 0 5.430 5.360 - 5.410 5.430 56,000 303,980 5.4282 4.428 4.371 - 4.411 4.428 68,675 4.4263 0.37%
2021-06-21 0 5.410 5.300 5.420 5.350 5.410 34,000 182,950 5.3809 4.411 4.322 4.420 4.363 4.411 41,696 4.3878 -0.37%
2021-06-18 0 5.430 5.350 5.430 5.350 5.430 14,000 75,630 5.4021 4.428 4.363 4.428 4.363 4.428 17,169 4.4051 1.50%
2021-06-17 0 5.350 5.350 5.420 5.350 5.430 21,000 112,930 5.3776 4.363 4.363 4.420 4.363 4.428 25,753 4.3851 -1.29%
2021-06-16 0 5.420 5.390 5.400 5.400 5.450 17,000 92,070 5.4159 4.420 4.395 4.403 4.403 4.444 20,848 4.4163 0.00%
2021-06-15 0 5.420 5.400 5.430 5.400 5.450 21,000 113,850 5.4214 4.420 4.403 4.428 4.403 4.444 25,753 4.4208 -0.18%
2021-06-11 0 5.430 5.390 5.430 5.390 5.430 12,000 64,820 5.4017 4.428 4.395 4.428 4.395 4.428 14,716 4.4047 0.56%
2021-06-10 0 5.400 5.380 5.450 5.400 5.450 22,000 119,100 5.4136 4.403 4.387 4.444 4.403 4.444 26,980 4.4145 0.00%
2021-06-09 0 5.400 5.350 5.440 5.400 5.450 23,000 124,520 5.4139 4.403 4.363 4.436 4.403 4.444 28,206 4.4147 -0.92%
2021-06-08 0 5.450 5.400 5.450 5.450 5.450 6,000 32,700 5.4500 4.444 4.403 4.444 4.444 4.444 7,358 4.4441 0.00%
2021-06-07 0 5.450 5.430 5.450 5.430 5.450 34,000 185,160 5.4459 4.444 4.428 4.444 4.428 4.444 41,696 4.4408 0.37%
2021-06-04 0 5.430 5.390 5.430 5.400 5.450 28,000 151,850 5.4232 4.428 4.395 4.428 4.403 4.444 34,338 4.4223 -0.37%
2021-06-03 0 5.450 5.400 5.450 5.450 5.450 11,000 59,950 5.4500 4.444 4.403 4.444 4.444 4.444 13,490 4.4441 0.55%
2021-06-02 0 5.420 5.410 5.420 5.400 5.450 23,000 124,550 5.4152 4.420 4.411 4.420 4.403 4.444 28,206 4.4157 0.37%
2021-06-01 0 5.400 5.390 5.400 5.400 5.400 11,000 59,400 5.4000 4.403 4.395 4.403 4.403 4.403 13,490 4.4033 0.00%
2021-05-31 0 5.400 5.390 5.400 5.400 5.450 25,000 135,320 5.4128 4.403 4.395 4.403 4.403 4.444 30,659 4.4138 -0.55%
2021-05-28 0 5.430 5.420 5.430 5.450 5.450 11,000 59,950 5.4500 4.428 4.420 4.428 4.444 4.444 13,490 4.4441 0.18%
2021-05-27 0 5.420 5.350 5.420 5.400 5.450 31,000 167,920 5.4168 4.420 4.363 4.420 4.403 4.444 38,017 4.4170 -0.55%
2021-05-26 0 5.450 5.400 5.450 5.450 5.450 11,000 59,950 5.4500 4.444 4.403 4.444 4.444 4.444 13,490 4.4441 0.00%
2021-05-25 0 5.450 5.400 5.450 5.450 5.450 11,000 59,950 5.4500 4.444 4.403 4.444 4.444 4.444 13,490 4.4441 0.00%
2021-05-24 0 5.450 5.400 5.450 5.450 5.450 20,000 109,000 5.4500 4.444 4.403 4.444 4.444 4.444 24,527 4.4441 0.37%
2021-05-21 0 5.430 5.400 5.450 5.430 5.450 17,000 92,550 5.4441 4.428 4.403 4.444 4.428 4.444 20,848 4.4393 -0.37%
2021-05-20 0 5.450 5.430 - 5.430 5.450 41,000 223,250 5.4451 4.444 4.428 - 4.428 4.444 50,280 4.4401 0.00%
2021-05-18 0 5.450 5.430 5.450 5.430 5.450 34,000 184,940 5.4394 4.444 4.428 4.444 4.428 4.444 41,696 4.4355 0.00%
2021-05-17 0 5.450 5.200 5.450 4.530 5.450 89,000 462,700 5.1989 4.444 4.240 4.444 3.694 4.444 109,144 4.2393 2.83%
2021-05-14 0 5.500 5.400 - 5.430 5.500 89,000 486,130 5.4621 4.322 4.243 - 4.267 4.322 113,263 4.2920 1.85%
2021-05-13 0 5.400 5.350 5.400 5.400 5.450 21,000 113,950 5.4262 4.243 4.204 4.243 4.243 4.283 26,725 4.2638 -0.55%
2021-05-12 0 5.430 5.390 5.440 5.400 5.430 61,000 330,330 5.4152 4.267 4.235 4.275 4.243 4.267 77,630 4.2552 -0.37%
2021-05-11 0 5.450 5.400 - 5.400 5.450 219,000 1,186,850 5.4194 4.283 4.243 - 4.243 4.283 278,704 4.2585 0.00%
2021-05-10 0 5.450 5.400 5.450 5.430 5.450 26,000 141,420 5.4392 4.283 4.243 4.283 4.267 4.283 33,088 4.2740 0.00%
2021-05-07 0 5.450 5.400 5.450 5.430 5.450 21,000 114,250 5.4405 4.283 4.243 4.283 4.267 4.283 26,725 4.2750 0.37%
2021-05-06 0 5.430 5.400 5.450 5.430 5.450 21,000 114,250 5.4405 4.267 4.243 4.283 4.267 4.283 26,725 4.2750 0.00%
2021-05-05 0 5.430 5.430 5.450 5.430 5.450 12,000 65,380 5.4483 4.267 4.267 4.283 4.267 4.283 15,271 4.2812 0.00%
2021-05-04 0 5.430 5.400 5.450 5.430 5.450 21,000 114,250 5.4405 4.267 4.243 4.283 4.267 4.283 26,725 4.2750 0.00%
2021-05-03 0 5.430 5.400 5.450 5.430 5.450 21,000 114,250 5.4405 4.267 4.243 4.283 4.267 4.283 26,725 4.2750 -0.18%
2021-04-30 0 5.440 5.420 5.440 5.450 5.450 12,000 65,400 5.4500 4.275 4.259 4.275 4.283 4.283 15,271 4.2825 0.18%
2021-04-29 0 5.430 5.420 5.430 5.450 5.450 12,000 65,400 5.4500 4.267 4.259 4.267 4.283 4.283 15,271 4.2825 0.00%
2021-04-28 0 5.430 5.400 5.430 5.420 5.450 17,000 92,310 5.4300 4.267 4.243 4.267 4.259 4.283 21,635 4.2668 0.00%
2021-04-27 0 5.430 5.400 5.430 5.430 5.450 17,000 92,440 5.4376 4.267 4.243 4.267 4.267 4.283 21,635 4.2728 0.00%
2021-04-26 0 5.430 5.400 5.430 5.400 5.450 28,000 152,120 5.4329 4.267 4.243 4.267 4.243 4.283 35,633 4.2690 0.00%
2021-04-23 0 5.430 5.400 5.450 5.430 5.480 2,027,000 10,947,060 5.4006 4.267 4.243 4.283 4.267 4.306 2,579,599 4.2437 0.00%
2021-04-22 0 5.430 5.400 5.450 5.430 5.500 38,000 207,400 5.4579 4.267 4.243 4.283 4.267 4.322 48,360 4.2887 -1.09%
2021-04-21 0 5.490 5.450 5.490 5.450 5.500 22,000 120,500 5.4773 4.314 4.283 4.314 4.283 4.322 27,998 4.3039 0.18%
2021-04-20 0 5.480 5.450 5.480 5.480 5.500 12,000 65,960 5.4967 4.306 4.283 4.306 4.306 4.322 15,271 4.3192 0.00%
2021-04-19 0 5.480 5.450 5.480 5.500 5.500 12,000 66,000 5.5000 4.306 4.283 4.306 4.322 4.322 15,271 4.3218 0.55%
2021-04-16 0 5.450 5.400 5.480 5.450 5.500 116,000 632,500 5.4526 4.283 4.243 4.306 4.283 4.322 147,624 4.2845 -0.55%
2021-04-15 0 5.480 5.450 5.480 5.480 5.500 11,000 60,480 5.4982 4.306 4.283 4.306 4.306 4.322 13,999 4.3204 -0.18%
2021-04-14 0 5.490 5.450 5.490 5.490 5.500 21,000 115,390 5.4948 4.314 4.283 4.314 4.314 4.322 26,725 4.3177 0.18%
2021-04-13 0 5.480 5.450 5.480 5.450 5.480 12,000 65,730 5.4775 4.306 4.283 4.306 4.283 4.306 15,271 4.3041 0.00%
2021-04-12 0 5.480 5.420 5.480 5.450 5.500 20,000 109,360 5.4680 4.306 4.259 4.306 4.283 4.322 25,452 4.2967 1.11%
2021-04-09 0 5.420 5.400 5.500 5.400 5.490 132,000 716,320 5.4267 4.259 4.243 4.322 4.243 4.314 167,986 4.2642 -1.28%
2021-04-08 0 5.490 5.480 5.490 5.490 5.500 109,000 598,500 5.4908 4.314 4.306 4.314 4.314 4.322 138,715 4.3146 0.18%
2021-04-07 0 5.480 5.450 5.480 5.480 5.490 19,000 104,170 5.4826 4.306 4.283 4.306 4.306 4.314 24,180 4.3081 0.00%
2021-04-01 0 5.480 5.450 5.490 5.450 5.490 31,000 169,590 5.4706 4.306 4.283 4.314 4.283 4.314 39,451 4.2987 0.00%
2021-03-31 0 5.480 5.450 5.480 5.450 5.500 19,000 104,180 5.4832 4.306 4.283 4.306 4.283 4.322 24,180 4.3086 0.55%
2021-03-30 0 5.450 5.450 5.480 5.450 5.490 22,000 120,640 5.4836 4.283 4.283 4.306 4.283 4.314 27,998 4.3089 -0.55%
2021-03-29 0 5.480 5.450 5.480 5.450 5.500 23,000 126,210 5.4874 4.306 4.283 4.306 4.283 4.322 29,270 4.3119 0.00%
2021-03-26 0 5.480 5.450 5.480 5.480 5.500 121,000 664,290 5.4900 4.306 4.283 4.306 4.306 4.322 153,987 4.3139 0.37%
2021-03-25 0 5.460 5.460 5.500 5.450 5.500 14,000 76,740 5.4814 4.290 4.290 4.322 4.283 4.322 17,817 4.3072 -0.36%
2021-03-24 0 5.480 5.450 5.480 5.480 5.500 42,000 230,560 5.4895 4.306 4.283 4.306 4.306 4.322 53,450 4.3136 -0.18%
2021-03-23 0 5.490 5.450 5.500 5.450 5.490 91,000 499,450 5.4885 4.314 4.283 4.322 4.283 4.314 115,808 4.3127 0.18%
2021-03-22 0 5.480 5.450 5.490 5.450 5.480 500,000 2,739,970 5.4799 4.306 4.283 4.314 4.283 4.306 636,310 4.3060 0.18%
2021-03-19 0 5.470 5.470 5.500 5.460 5.500 251,000 1,379,060 5.4943 4.298 4.298 4.322 4.290 4.322 319,427 4.3173 -0.55%
2021-03-18 0 5.500 5.400 5.500 5.400 5.600 445,000 2,442,290 5.4883 4.322 4.243 4.322 4.243 4.400 566,315 4.3126 0.00%
2021-03-17 0 5.500 5.450 5.550 5.400 5.500 144,000 790,440 5.4892 4.322 4.283 4.361 4.243 4.322 183,257 4.3133 1.29%
2021-03-16 0 5.430 5.400 5.430 5.430 5.450 18,000 98,040 5.4467 4.267 4.243 4.267 4.267 4.283 22,907 4.2799 -0.37%
2021-03-15 0 5.450 5.400 5.450 5.450 5.500 15,000 82,250 5.4833 4.283 4.243 4.283 4.283 4.322 19,089 4.3087 0.37%
2021-03-12 0 5.430 5.430 5.450 5.400 5.450 64,000 348,720 5.4488 4.267 4.267 4.283 4.243 4.283 81,448 4.2815 -0.37%
2021-03-11 0 5.450 5.450 5.580 5.450 5.580 9,000 49,690 5.5211 4.283 4.283 4.385 4.283 4.385 11,454 4.3384 0.00%
2021-03-10 0 5.450 5.450 5.500 5.450 5.500 11,000 60,350 5.4864 4.283 4.283 4.322 4.283 4.322 13,999 4.3111 -0.91%
2021-03-09 0 5.500 5.480 5.500 5.450 5.500 27,000 148,250 5.4907 4.322 4.306 4.322 4.283 4.322 34,361 4.3145 0.00%
2021-03-08 0 5.500 5.480 5.550 5.480 5.550 170,000 933,600 5.4918 4.322 4.306 4.361 4.306 4.361 216,345 4.3153 -0.36%
2021-03-05 0 5.520 - 5.520 5.500 5.700 37,000 205,940 5.5659 4.338 - 4.338 4.322 4.479 47,087 4.3736 -1.43%
2021-03-04 0 5.600 5.600 5.740 5.600 5.800 18,000 102,090 5.6717 4.400 4.400 4.510 4.400 4.558 22,907 4.4567 -3.11%
2021-03-03 0 5.780 5.750 5.780 5.800 5.800 2,000 11,600 5.8000 4.542 4.518 4.542 4.558 4.558 2,545 4.5575 -0.86%
2021-03-02 0 5.830 5.800 5.830 5.800 5.830 10,000 58,030 5.8030 4.581 4.558 4.581 4.558 4.581 12,726 4.5599 0.52%
2021-03-01 0 5.800 5.650 5.800 5.850 5.850 2,000 11,700 5.8500 4.558 4.440 4.558 4.597 4.597 2,545 4.5968 1.75%
2021-02-26 0 5.700 5.600 5.830 5.700 5.830 7,000 40,390 5.7700 4.479 4.400 4.581 4.479 4.581 8,908 4.5340 -2.23%
2021-02-25 0 5.830 5.600 5.830 5.830 5.850 11,000 64,330 5.8482 4.581 4.400 4.581 4.581 4.597 13,999 4.5954 -0.34%
2021-02-24 0 5.850 5.800 5.850 5.850 5.850 6,000 35,100 5.8500 4.597 4.558 4.597 4.597 4.597 7,636 4.5968 -0.34%
2021-02-23 0 5.870 5.600 5.870 5.870 5.880 4,000 23,510 5.8775 4.613 4.400 4.613 4.613 4.620 5,090 4.6184 0.00%
2021-02-22 0 5.870 5.870 5.880 5.800 5.890 14,000 82,170 5.8693 4.613 4.613 4.620 4.558 4.628 17,817 4.6120 0.00%
2021-02-19 0 5.870 5.800 5.870 5.900 5.900 10,000 59,000 5.9000 4.613 4.558 4.613 4.636 4.636 12,726 4.6361 -0.34%
2021-02-18 0 5.890 5.800 5.890 5.890 5.900 15,000 88,450 5.8967 4.628 4.558 4.628 4.628 4.636 19,089 4.6335 -0.17%
2021-02-17 0 5.900 5.800 5.900 5.900 5.980 27,000 159,860 5.9207 4.636 4.558 4.636 4.636 4.699 34,361 4.6524 0.34%
2021-02-16 0 5.880 5.800 5.890 5.890 6.000 21,000 124,030 5.9062 4.620 4.558 4.628 4.628 4.715 26,725 4.6410 0.00%
2021-02-11 0 5.880 - 5.880 5.880 5.890 16,000 94,180 5.8863 4.620 - 4.620 4.620 4.628 20,362 4.6253 -0.34%
2021-02-10 0 5.900 5.890 5.900 5.890 5.930 45,000 266,200 5.9156 4.636 4.628 4.636 4.628 4.660 57,268 4.6483 -0.67%
2021-02-09 0 5.940 5.920 5.940 5.940 5.940 11,000 65,340 5.9400 4.668 4.652 4.668 4.668 4.668 13,999 4.6675 0.00%
2021-02-08 0 5.940 5.900 5.940 5.940 5.950 7,000 41,640 5.9486 4.668 4.636 4.668 4.668 4.675 8,908 4.6743 0.68%
2021-02-05 0 5.900 5.900 5.930 5.900 5.940 7,000 41,530 5.9329 4.636 4.636 4.660 4.636 4.668 8,908 4.6619 -0.67%
2021-02-04 0 5.940 5.900 5.940 5.900 5.950 13,000 77,100 5.9308 4.668 4.636 4.668 4.636 4.675 16,544 4.6603 0.68%
2021-02-03 0 5.900 5.800 5.900 5.920 5.980 12,000 71,160 5.9300 4.636 4.558 4.636 4.652 4.699 15,271 4.6597 -0.34%
2021-02-02 0 5.920 5.910 5.920 5.920 6.000 18,000 107,020 5.9456 4.652 4.644 4.652 4.652 4.715 22,907 4.6719 -0.17%
2021-02-01 0 5.930 5.920 5.930 5.900 5.940 22,000 130,300 5.9227 4.660 4.652 4.660 4.636 4.668 27,998 4.6540 -0.17%
2021-01-29 0 5.940 5.930 5.940 5.940 5.980 16,000 95,240 5.9525 4.668 4.660 4.668 4.668 4.699 20,362 4.6774 0.00%
2021-01-28 0 5.940 - 5.940 5.920 5.950 32,000 190,040 5.9388 4.668 - 4.668 4.652 4.675 40,724 4.6666 -0.17%
2021-01-27 0 5.950 5.900 5.950 5.940 5.980 16,000 95,280 5.9550 4.675 4.636 4.675 4.668 4.699 20,362 4.6793 0.17%
2021-01-26 0 5.940 5.930 5.940 5.930 6.000 8,000 47,650 5.9563 4.668 4.660 4.668 4.660 4.715 10,181 4.6803 0.34%
2021-01-25 0 5.920 5.920 5.930 5.900 6.080 39,000 232,920 5.9723 4.652 4.652 4.660 4.636 4.778 49,632 4.6929 -1.00%
2021-01-22 0 5.980 5.900 5.980 5.980 5.980 11,000 65,780 5.9800 4.699 4.636 4.699 4.699 4.699 13,999 4.6990 0.50%
2021-01-21 0 5.950 5.950 6.000 5.950 6.000 7,000 41,800 5.9714 4.675 4.675 4.715 4.675 4.715 8,908 4.6922 0.00%
2021-01-20 0 5.950 5.920 5.950 5.950 5.970 5,000 29,790 5.9580 4.675 4.652 4.675 4.675 4.691 6,363 4.6817 0.51%
2021-01-19 0 5.920 - 5.950 5.920 5.990 15,000 89,350 5.9567 4.652 - 4.675 4.652 4.707 19,089 4.6806 -0.50%
2021-01-18 0 5.950 5.920 5.940 5.950 6.000 21,000 125,650 5.9833 4.675 4.652 4.668 4.675 4.715 26,725 4.7016 -0.83%
2021-01-15 0 6.000 5.990 6.000 5.900 6.030 33,000 198,110 6.0033 4.715 4.707 4.715 4.636 4.738 41,996 4.7173 0.00%
2021-01-14 0 6.000 5.990 6.000 5.920 6.030 103,000 616,850 5.9888 4.715 4.707 4.715 4.652 4.738 131,080 4.7059 0.17%
2021-01-13 0 5.990 5.900 5.990 5.920 6.030 103,000 616,520 5.9856 4.707 4.636 4.707 4.652 4.738 131,080 4.7034 -0.66%
2021-01-12 0 6.030 6.020 6.030 5.900 6.030 38,000 228,410 6.0108 4.738 4.730 4.738 4.636 4.738 48,360 4.7232 0.00%
2021-01-11 0 6.030 6.020 6.030 5.980 6.060 33,000 198,670 6.0203 4.738 4.730 4.738 4.699 4.762 41,996 4.7306 -0.50%
2021-01-08 0 6.060 6.050 6.060 5.960 6.060 53,000 319,580 6.0298 4.762 4.754 4.762 4.683 4.762 67,449 4.7381 0.83%
2021-01-07 0 6.010 5.980 6.020 5.980 6.050 46,000 277,130 6.0246 4.723 4.699 4.730 4.699 4.754 58,540 4.7340 -0.66%
2021-01-06 0 6.050 6.040 6.050 6.040 6.050 44,000 266,060 6.0468 4.754 4.746 4.754 4.746 4.754 55,995 4.7515 0.00%
2021-01-05 0 6.050 6.050 6.060 5.900 6.060 31,000 187,290 6.0416 4.754 4.754 4.762 4.636 4.762 39,451 4.7474 0.00%
2021-01-04 0 6.050 5.920 6.050 5.980 6.070 52,000 315,170 6.0610 4.754 4.652 4.754 4.699 4.770 66,176 4.7626 -0.49%
2020-12-31 0 6.080 6.070 6.080 6.000 6.080 741,000 4,470,600 6.0332 4.778 4.770 4.778 4.715 4.778 943,011 4.7408 0.50%
2020-12-30 0 6.050 6.040 6.050 6.000 6.050 640,000 3,853,690 6.0214 4.754 4.746 4.754 4.715 4.754 814,476 4.7315 0.33%
2020-12-29 0 6.030 6.020 6.040 5.900 6.030 724,000 4,347,610 6.0050 4.738 4.730 4.746 4.636 4.738 921,376 4.7186 0.33%
2020-12-28 0 6.010 6.000 6.010 5.800 6.010 195,000 1,169,340 5.9966 4.723 4.715 4.723 4.558 4.723 248,161 4.7120 0.17%
2020-12-24 0 6.000 5.980 6.000 5.960 6.020 39,000 234,320 6.0082 4.715 4.699 4.715 4.683 4.730 49,632 4.7211 0.00%
2020-12-23 0 6.000 5.990 6.000 5.920 6.000 220,000 1,312,600 5.9664 4.715 4.707 4.715 4.652 4.715 279,976 4.6883 1.01%
2020-12-22 0 5.940 5.920 5.940 5.850 5.950 460,000 2,720,500 5.9141 4.668 4.652 4.668 4.597 4.675 585,405 4.6472 0.85%
2020-12-21 0 5.890 5.880 5.890 5.840 5.900 921,000 5,390,140 5.8525 4.628 4.620 4.628 4.589 4.636 1,172,082 4.5988 0.17%
2020-12-18 0 5.880 5.870 5.880 5.880 5.910 189,000 1,112,960 5.8887 4.620 4.613 4.620 4.620 4.644 240,525 4.6272 0.00%
2020-12-17 0 5.880 5.870 5.880 5.850 5.900 110,000 647,400 5.8855 4.620 4.613 4.620 4.597 4.636 139,988 4.6247 -0.17%
2020-12-16 0 5.890 5.880 5.890 5.850 5.900 329,000 1,928,790 5.8626 4.628 4.620 4.628 4.597 4.636 418,692 4.6067 0.68%
2020-12-15 0 5.850 5.840 5.850 5.750 5.850 202,000 1,174,500 5.8144 4.597 4.589 4.597 4.518 4.597 257,069 4.5688 0.86%
2020-12-14 0 5.800 5.790 5.800 5.750 5.800 193,000 1,114,420 5.7742 4.558 4.550 4.558 4.518 4.558 245,615 4.5373 0.52%
2020-12-11 0 5.770 5.740 5.770 5.630 5.770 175,000 1,004,670 5.7410 4.534 4.510 4.534 4.424 4.534 222,708 4.5111 2.85%
2020-12-10 0 5.610 5.600 5.750 5.610 5.760 130,000 747,260 5.7482 4.408 4.400 4.518 4.408 4.526 165,440 4.5168 -2.43%
2020-12-09 0 5.750 - 5.760 5.700 5.780 148,000 851,830 5.7556 4.518 - 4.526 4.479 4.542 188,348 4.5226 0.00%
2020-12-08 0 5.750 5.740 5.750 5.700 5.750 253,000 1,449,530 5.7294 4.518 4.510 4.518 4.479 4.518 321,973 4.5020 1.05%
2020-12-07 0 5.690 5.600 5.700 5.650 5.700 92,000 522,210 5.6762 4.471 4.400 4.479 4.440 4.479 117,081 4.4602 0.71%
2020-12-04 0 5.650 5.500 5.670 5.600 5.700 89,000 505,120 5.6755 4.440 4.322 4.455 4.400 4.479 113,263 4.4597 -0.18%
2020-12-03 0 5.660 5.500 5.690 5.600 5.690 41,000 231,820 5.6541 4.448 4.322 4.471 4.400 4.471 52,177 4.4429 0.18%
2020-12-02 0 5.650 5.500 5.650 5.500 5.690 48,000 270,610 5.6377 4.440 4.322 4.440 4.322 4.471 61,086 4.4300 0.89%
2020-12-01 0 5.600 5.400 5.600 5.550 5.600 27,000 150,390 5.5700 4.400 4.243 4.400 4.361 4.400 34,361 4.3768 1.08%
2020-11-30 0 5.540 5.400 5.540 5.450 5.540 61,000 336,830 5.5218 4.353 4.243 4.353 4.283 4.353 77,630 4.3389 0.73%
2020-11-27 0 5.500 5.300 5.500 5.500 5.510 42,000 231,150 5.5036 4.322 4.165 4.322 4.322 4.330 53,450 4.3246 0.55%
2020-11-26 0 5.470 5.300 5.470 5.420 5.470 66,000 358,180 5.4270 4.298 4.165 4.298 4.259 4.298 83,993 4.2644 1.48%
2020-11-25 0 5.390 5.300 5.390 5.390 5.410 11,000 59,490 5.4082 4.235 4.165 4.235 4.235 4.251 13,999 4.2496 0.19%
2020-11-24 0 5.380 5.330 5.390 5.360 5.420 25,000 134,500 5.3800 4.228 4.188 4.235 4.212 4.259 31,815 4.2275 0.94%
2020-11-23 0 5.330 5.250 5.330 5.350 5.360 21,000 112,450 5.3548 4.188 4.125 4.188 4.204 4.212 26,725 4.2077 0.00%
2020-11-20 0 5.330 5.300 5.340 5.300 5.340 69,000 366,820 5.3162 4.188 4.165 4.196 4.165 4.196 87,811 4.1774 0.95%
2020-11-19 0 5.280 5.200 5.280 5.280 5.330 110,000 581,300 5.2845 4.149 4.086 4.149 4.149 4.188 139,988 4.1525 -0.94%
2020-11-18 0 5.330 5.300 5.330 5.300 5.330 62,000 329,110 5.3082 4.188 4.165 4.188 4.165 4.188 78,902 4.1711 0.00%
2020-11-17 0 5.330 5.250 5.330 5.270 5.330 25,000 132,220 5.2888 4.188 4.125 4.188 4.141 4.188 31,815 4.1558 1.52%
2020-11-16 0 5.250 5.210 5.280 5.250 5.300 69,000 362,800 5.2580 4.125 4.094 4.149 4.125 4.165 87,811 4.1316 -0.57%
2020-11-13 0 5.280 5.250 5.280 5.280 5.280 7,000 36,960 5.2800 4.149 4.125 4.149 4.149 4.149 8,908 4.1489 0.00%
2020-11-12 0 5.280 5.250 5.280 5.280 5.280 5,000 26,400 5.2800 4.149 4.125 4.149 4.149 4.149 6,363 4.1489 0.57%
2020-11-11 0 5.250 5.220 5.260 5.200 5.250 20,000 104,500 5.2250 4.125 4.102 4.133 4.086 4.125 25,452 4.1057 0.00%
2020-11-10 0 5.250 5.200 5.250 5.250 5.300 24,000 126,250 5.2604 4.125 4.086 4.125 4.125 4.165 30,543 4.1335 -0.94%
2020-11-09 0 5.300 5.250 5.300 5.300 5.300 10,000 53,000 5.3000 4.165 4.125 4.165 4.165 4.165 12,726 4.1646 0.95%
2020-11-06 0 5.250 5.200 5.250 5.250 5.300 19,000 100,250 5.2763 4.125 4.086 4.125 4.125 4.165 24,180 4.1460 -0.94%
2020-11-05 0 5.300 5.200 5.300 5.250 5.300 16,000 84,550 5.2844 4.165 4.086 4.165 4.125 4.165 20,362 4.1524 0.00%
2020-11-04 0 5.300 5.250 5.300 5.300 5.300 10,000 53,000 5.3000 4.165 4.125 4.165 4.165 4.165 12,726 4.1646 0.00%
2020-11-03 0 5.300 5.150 5.330 5.200 5.300 20,000 105,000 5.2500 4.165 4.047 4.188 4.086 4.165 25,452 4.1254 1.92%
2020-11-02 0 5.200 5.150 5.200 5.150 5.250 41,000 213,650 5.2110 4.086 4.047 4.086 4.047 4.125 52,177 4.0947 -1.89%
2020-10-30 0 5.300 5.250 5.300 5.300 5.330 11,000 58,600 5.3273 4.165 4.125 4.165 4.165 4.188 13,999 4.1861 -0.19%
2020-10-29 0 5.310 5.250 5.310 5.280 5.310 10,000 53,010 5.3010 4.172 4.125 4.172 4.149 4.172 12,726 4.1654 0.57%
2020-10-28 0 5.280 5.200 5.280 5.280 5.280 10,000 52,800 5.2800 4.149 4.086 4.149 4.149 4.149 12,726 4.1489 0.57%
2020-10-27 0 5.250 5.210 5.250 5.250 5.300 17,000 89,750 5.2794 4.125 4.094 4.125 4.125 4.165 21,635 4.1485 -0.57%
2020-10-23 0 5.280 5.210 5.280 5.270 5.280 7,000 36,910 5.2729 4.149 4.094 4.149 4.141 4.149 8,908 4.1433 0.19%
2020-10-22 0 5.270 5.230 5.270 5.200 5.270 27,000 141,950 5.2574 4.141 4.110 4.141 4.086 4.141 34,361 4.1312 0.38%
2020-10-21 0 5.250 5.200 5.250 5.250 5.280 15,000 79,050 5.2700 4.125 4.086 4.125 4.125 4.149 19,089 4.1411 0.00%
2020-10-20 0 5.250 5.200 5.250 5.250 5.250 7,000 36,750 5.2500 4.125 4.086 4.125 4.125 4.125 8,908 4.1254 -0.94%
2020-10-19 0 5.300 5.200 5.300 5.250 5.300 11,000 57,850 5.2591 4.165 4.086 4.165 4.125 4.165 13,999 4.1325 0.95%
2020-10-16 0 5.250 5.200 5.250 5.300 5.300 10,000 53,000 5.3000 4.125 4.086 4.125 4.165 4.165 12,726 4.1646 -0.94%
2020-10-15 0 5.300 5.200 5.300 5.300 5.300 10,000 53,000 5.3000 4.165 4.086 4.165 4.165 4.165 12,726 4.1646 0.95%
2020-10-14 0 5.250 5.200 5.260 5.250 5.250 10,000 52,500 5.2500 4.125 4.086 4.133 4.125 4.125 12,726 4.1254 -0.94%
2020-10-12 0 5.300 5.250 5.300 5.300 5.300 1,000 5,300 5.3000 4.165 4.125 4.165 4.165 4.165 1,273 4.1646 0.00%
2020-10-09 0 5.300 5.200 5.300 5.300 5.300 10,000 53,000 5.3000 4.165 4.086 4.165 4.165 4.165 12,726 4.1646 0.00%
2020-10-08 0 5.300 5.200 5.300 5.300 5.300 10,000 53,000 5.3000 4.165 4.086 4.165 4.165 4.165 12,726 4.1646 0.00%
2020-10-07 0 5.300 5.200 5.300 5.300 5.300 10,000 53,000 5.3000 4.165 4.086 4.165 4.165 4.165 12,726 4.1646 0.00%
2020-10-06 0 5.300 5.200 5.330 5.250 5.300 15,000 79,250 5.2833 4.165 4.086 4.188 4.125 4.165 19,089 4.1515 0.00%
2020-10-05 0 5.300 5.200 5.360 5.300 5.300 5,000 26,500 5.3000 4.165 4.086 4.212 4.165 4.165 6,363 4.1646 0.00%
2020-09-30 0 5.300 5.200 5.300 5.300 5.330 11,000 58,330 5.3027 4.165 4.086 4.165 4.165 4.188 13,999 4.1668 0.95%
2020-09-29 0 5.250 5.200 5.250 5.250 5.250 5,000 26,250 5.2500 4.125 4.086 4.125 4.125 4.125 6,363 4.1254 0.00%
2020-09-28 0 5.250 5.200 5.250 5.250 5.250 5,000 26,250 5.2500 4.125 4.086 4.125 4.125 4.125 6,363 4.1254 -0.76%
2020-09-25 0 5.290 5.200 5.290 5.280 5.300 15,000 79,400 5.2933 4.157 4.086 4.157 4.149 4.165 19,089 4.1594 -0.19%
2020-09-24 0 5.300 5.200 5.300 5.300 5.300 6,000 31,800 5.3000 4.165 4.086 4.165 4.165 4.165 7,636 4.1646 0.95%
2020-09-23 0 5.250 5.200 5.250 5.250 5.250 15,000 78,750 5.2500 4.125 4.086 4.125 4.125 4.125 19,089 4.1254 0.00%
2020-09-22 0 5.250 5.200 5.300 5.250 5.250 5,000 26,250 5.2500 4.125 4.086 4.165 4.125 4.125 6,363 4.1254 0.00%
2020-09-21 0 5.250 5.200 5.300 5.250 5.250 29,000 152,250 5.2500 4.125 4.086 4.165 4.125 4.125 36,906 4.1254 0.00%
2020-09-18 0 5.250 5.200 5.300 5.250 5.250 5,000 26,250 5.2500 4.125 4.086 4.165 4.125 4.125 6,363 4.1254 0.96%
2020-09-17 0 5.200 5.200 5.300 5.200 5.300 8,000 42,110 5.2638 4.086 4.086 4.165 4.086 4.165 10,181 4.1362 -0.95%
2020-09-16 0 5.250 5.200 5.300 5.250 5.250 5,000 26,250 5.2500 4.125 4.086 4.165 4.125 4.125 6,363 4.1254 0.00%
2020-09-15 0 5.250 5.200 5.280 5.250 5.250 5,000 26,250 5.2500 4.125 4.086 4.149 4.125 4.125 6,363 4.1254 0.00%
2020-09-14 0 5.250 5.200 5.280 5.250 5.280 15,000 78,900 5.2600 4.125 4.086 4.149 4.125 4.149 19,089 4.1332 -0.57%
2020-09-11 0 5.280 5.200 5.280 5.240 5.300 23,000 121,300 5.2739 4.149 4.086 4.149 4.117 4.165 29,270 4.1441 1.54%
2020-09-10 0 5.200 5.200 5.350 5.200 5.250 765,000 4,016,200 5.2499 4.086 4.086 4.204 4.086 4.125 973,554 4.1253 -1.89%
2020-09-09 0 5.300 5.250 5.300 5.300 5.320 6,000 31,820 5.3033 4.165 4.125 4.165 4.165 4.180 7,636 4.1673 0.00%
2020-09-08 0 5.300 5.250 5.340 5.300 5.350 39,000 207,350 5.3167 4.165 4.125 4.196 4.165 4.204 49,632 4.1777 -0.56%
2020-09-07 0 5.330 5.300 5.350 5.330 5.350 20,000 106,800 5.3400 4.188 4.165 4.204 4.188 4.204 25,452 4.1961 -0.37%
2020-09-04 0 5.350 5.330 5.350 5.350 5.360 20,000 107,100 5.3550 4.204 4.188 4.204 4.204 4.212 25,452 4.2079 0.00%
2020-09-03 0 5.350 5.300 5.350 5.350 5.370 20,000 107,200 5.3600 4.204 4.165 4.204 4.204 4.220 25,452 4.2118 0.00%
2020-09-02 0 5.350 5.300 5.370 5.350 5.350 20,000 107,000 5.3500 4.204 4.165 4.220 4.204 4.204 25,452 4.2039 0.56%
2020-09-01 0 5.380 5.380 5.390 5.360 5.380 51,000 274,180 5.3761 4.180 4.180 4.188 4.165 4.180 65,636 4.1773 0.19%
2020-08-31 0 5.370 5.360 5.380 5.370 5.390 87,000 467,990 5.3792 4.173 4.165 4.180 4.173 4.188 111,967 4.1797 -0.19%
2020-08-28 0 5.380 5.350 5.380 5.350 5.380 14,000 75,260 5.3757 4.180 4.157 4.180 4.157 4.180 18,018 4.1770 0.00%
2020-08-27 0 5.380 5.350 5.380 5.380 5.380 15,000 80,700 5.3800 4.180 4.157 4.180 4.180 4.180 19,305 4.1804 0.56%
2020-08-26 0 5.350 5.350 5.380 5.350 5.380 22,000 118,060 5.3664 4.157 4.157 4.180 4.157 4.180 28,313 4.1698 0.00%
2020-08-25 0 5.350 5.350 5.380 5.350 5.380 20,000 107,400 5.3700 4.157 4.157 4.180 4.157 4.180 25,739 4.1726 -0.56%
2020-08-24 0 5.380 5.360 5.390 5.380 5.380 10,000 53,800 5.3800 4.180 4.165 4.188 4.180 4.180 12,870 4.1804 0.00%
2020-08-21 0 5.380 5.350 5.390 5.380 5.380 10,000 53,800 5.3800 4.180 4.157 4.188 4.180 4.180 12,870 4.1804 0.00%
2020-08-20 0 5.380 5.350 5.380 5.380 5.380 10,000 53,800 5.3800 4.180 4.157 4.180 4.180 4.180 12,870 4.1804 0.00%
2020-08-19 0 5.380 5.350 5.390 5.380 5.380 10,000 53,800 5.3800 4.180 4.157 4.188 4.180 4.180 12,870 4.1804 0.00%
2020-08-18 0 5.380 5.350 5.380 5.380 5.380 10,000 53,800 5.3800 4.180 4.157 4.180 4.180 4.180 12,870 4.1804 0.19%
2020-08-17 0 5.370 5.350 5.370 5.380 5.380 10,000 53,800 5.3800 4.173 4.157 4.173 4.180 4.180 12,870 4.1804 -0.37%
2020-08-14 0 5.390 5.380 5.390 5.380 5.390 15,000 80,750 5.3833 4.188 4.180 4.188 4.180 4.188 19,305 4.1829 0.00%
2020-08-13 0 5.390 5.380 5.390 5.350 5.390 24,000 129,160 5.3817 4.188 4.180 4.188 4.157 4.188 30,887 4.1817 0.19%
2020-08-12 0 5.380 5.350 5.380 5.370 5.380 12,000 64,540 5.3783 4.180 4.157 4.180 4.173 4.180 15,444 4.1791 0.19%
2020-08-11 0 5.370 5.350 5.380 5.370 5.380 13,000 69,930 5.3792 4.173 4.157 4.180 4.173 4.180 16,731 4.1798 -0.37%
2020-08-10 0 5.390 5.350 5.390 5.390 5.390 5,000 26,950 5.3900 4.188 4.157 4.188 4.188 4.188 6,435 4.1881 0.00%
2020-08-07 0 5.390 5.350 5.390 5.390 5.390 10,000 53,900 5.3900 4.188 4.157 4.188 4.188 4.188 12,870 4.1881 0.00%
2020-08-06 0 5.390 5.350 5.390 5.390 5.390 6,000 32,340 5.3900 4.188 4.157 4.188 4.188 4.188 7,722 4.1881 0.00%
2020-08-05 0 5.390 5.350 5.390 5.390 5.390 15,000 80,850 5.3900 4.188 4.157 4.188 4.188 4.188 19,305 4.1881 0.00%
2020-08-04 0 5.390 5.350 5.390 5.390 5.390 10,000 53,900 5.3900 4.188 4.157 4.188 4.188 4.188 12,870 4.1881 0.00%
2020-08-03 0 5.390 5.350 5.390 5.380 5.390 20,000 107,700 5.3850 4.188 4.157 4.188 4.180 4.188 25,739 4.1842 0.00%
2020-07-31 0 5.390 5.350 5.390 5.390 5.390 15,000 80,850 5.3900 4.188 4.157 4.188 4.188 4.188 19,305 4.1881 0.00%
2020-07-30 0 5.390 5.350 5.390 5.390 5.400 12,000 64,690 5.3908 4.188 4.157 4.188 4.188 4.196 15,444 4.1888 0.00%
2020-07-29 0 5.390 5.340 5.390 5.380 5.390 18,000 96,890 5.3828 4.188 4.149 4.188 4.180 4.188 23,165 4.1825 0.00%
2020-07-28 0 5.390 5.300 5.390 5.380 5.400 19,000 102,380 5.3884 4.188 4.118 4.188 4.180 4.196 24,452 4.1869 -0.19%
2020-07-27 0 5.400 5.350 5.400 5.350 5.400 65,000 350,240 5.3883 4.196 4.157 4.196 4.157 4.196 83,653 4.1868 0.00%
2020-07-24 0 5.400 5.350 5.400 5.360 5.400 63,000 339,340 5.3863 4.196 4.157 4.196 4.165 4.196 81,079 4.1853 0.37%
2020-07-23 0 5.380 5.350 5.380 5.390 5.390 10,000 53,900 5.3900 4.180 4.157 4.180 4.188 4.188 12,870 4.1881 -0.19%
2020-07-22 0 5.390 5.360 5.400 5.380 5.400 12,000 64,670 5.3892 4.188 4.165 4.196 4.180 4.196 15,444 4.1875 -0.19%
2020-07-21 0 5.400 5.350 5.400 5.400 5.400 5,000 27,000 5.4000 4.196 4.157 4.196 4.196 4.196 6,435 4.1959 0.00%
2020-07-20 0 5.400 5.350 5.400 5.350 5.400 117,000 631,330 5.3960 4.196 4.157 4.196 4.157 4.196 150,576 4.1928 0.00%
2020-07-17 0 5.400 5.350 5.400 5.380 5.400 34,000 183,270 5.3903 4.196 4.157 4.196 4.180 4.196 43,757 4.1884 0.37%
2020-07-16 0 5.380 5.300 5.400 5.350 5.400 19,000 102,190 5.3784 4.180 4.118 4.196 4.157 4.196 24,452 4.1791 0.00%
2020-07-15 0 5.380 5.350 5.380 5.390 5.400 10,000 53,980 5.3980 4.180 4.157 4.180 4.188 4.196 12,870 4.1943 -0.19%
2020-07-14 0 5.390 5.350 5.400 5.390 5.400 6,000 32,390 5.3983 4.188 4.157 4.196 4.188 4.196 7,722 4.1946 0.00%
2020-07-13 0 5.390 5.350 5.400 5.350 5.400 48,000 258,310 5.3815 4.188 4.157 4.196 4.157 4.196 61,775 4.1815 0.19%
2020-07-10 0 5.380 5.350 5.390 5.330 5.390 140,000 751,890 5.3706 4.180 4.157 4.188 4.142 4.188 180,176 4.1731 0.00%
2020-07-09 0 5.380 5.350 5.380 5.350 5.400 35,000 187,650 5.3614 4.180 4.157 4.180 4.157 4.196 45,044 4.1659 0.37%
2020-07-08 0 5.360 5.350 5.360 5.360 5.400 776,000 4,159,720 5.3605 4.165 4.157 4.165 4.165 4.196 998,690 4.1652 -0.37%
2020-07-07 0 5.380 5.350 5.380 5.400 5.400 5,000 27,000 5.4000 4.180 4.157 4.180 4.196 4.196 6,435 4.1959 -0.37%
2020-07-06 0 5.400 5.380 5.400 5.380 5.400 16,000 86,240 5.3900 4.196 4.180 4.196 4.180 4.196 20,592 4.1881 0.19%
2020-07-03 0 5.390 5.320 5.390 5.310 5.400 53,000 284,730 5.3723 4.188 4.134 4.188 4.126 4.196 68,210 4.1743 1.13%
2020-07-02 0 5.330 - 5.360 5.330 5.370 298,000 1,597,060 5.3593 4.142 - 4.165 4.142 4.173 383,518 4.1642 -1.30%
2020-06-30 0 5.400 5.350 5.400 5.400 5.400 6,000 32,400 5.4000 4.196 4.157 4.196 4.196 4.196 7,722 4.1959 0.00%
2020-06-29 0 5.400 5.350 5.400 5.350 5.400 30,000 161,510 5.3837 4.196 4.157 4.196 4.157 4.196 38,609 4.1832 0.00%
2020-06-26 0 5.400 5.380 5.400 5.300 5.400 52,000 279,560 5.3762 4.196 4.180 4.196 4.118 4.196 66,923 4.1774 0.75%
2020-06-24 0 5.360 5.300 5.410 5.350 5.410 29,000 155,950 5.3776 4.165 4.118 4.204 4.157 4.204 37,322 4.1785 -0.74%
2020-06-23 0 5.400 5.350 5.400 5.410 5.410 6,000 32,460 5.4100 4.196 4.157 4.196 4.204 4.204 7,722 4.2037 0.00%
2020-06-22 0 5.400 5.350 5.400 5.410 5.410 5,000 27,050 5.4100 4.196 4.157 4.196 4.204 4.204 6,435 4.2037 0.00%
2020-06-19 0 5.400 5.350 5.400 5.400 5.410 6,000 32,450 5.4083 4.196 4.157 4.196 4.196 4.204 7,722 4.2024 -0.18%
2020-06-18 0 5.410 5.400 5.410 5.410 5.410 12,000 64,920 5.4100 4.204 4.196 4.204 4.204 4.204 15,444 4.2037 0.19%
2020-06-17 0 5.400 5.370 5.400 5.410 5.410 5,000 27,050 5.4100 4.196 4.173 4.196 4.204 4.204 6,435 4.2037 0.19%
2020-06-16 0 5.390 5.350 5.390 5.370 5.400 12,000 64,650 5.3875 4.188 4.157 4.188 4.173 4.196 15,444 4.1862 -0.19%
2020-06-15 0 5.400 5.360 5.400 5.400 5.400 4,000 21,600 5.4000 4.196 4.165 4.196 4.196 4.196 5,148 4.1959 0.75%
2020-06-12 0 5.360 5.360 5.410 5.360 5.410 21,000 113,260 5.3933 4.165 4.165 4.204 4.165 4.204 27,026 4.1907 -0.92%
2020-06-11 0 5.410 5.400 5.410 5.400 5.410 8,000 43,270 5.4088 4.204 4.196 4.204 4.196 4.204 10,296 4.2027 0.19%
2020-06-10 0 5.400 5.370 5.400 5.350 5.410 21,000 113,130 5.3871 4.196 4.173 4.196 4.157 4.204 27,026 4.1859 0.00%
2020-06-09 0 5.400 5.350 5.400 5.400 5.410 10,000 54,050 5.4050 4.196 4.157 4.196 4.196 4.204 12,870 4.1998 0.00%
2020-06-08 0 5.400 5.350 5.400 5.400 5.410 17,000 91,890 5.4053 4.196 4.157 4.196 4.196 4.204 21,879 4.2000 0.00%
2020-06-05 0 5.400 5.350 5.400 5.400 5.410 15,000 81,110 5.4073 4.196 4.157 4.196 4.196 4.204 19,305 4.2016 0.00%
2020-06-04 0 5.400 5.350 5.400 5.400 5.400 5,000 27,000 5.4000 4.196 4.157 4.196 4.196 4.196 6,435 4.1959 0.00%
2020-06-03 0 5.400 5.350 5.400 5.400 5.400 7,000 37,800 5.4000 4.196 4.157 4.196 4.196 4.196 9,009 4.1959 0.00%
2020-06-02 0 5.400 5.350 5.400 5.390 5.400 7,000 37,770 5.3957 4.196 4.157 4.196 4.188 4.196 9,009 4.1926 0.00%
2020-06-01 0 5.400 5.300 5.400 5.350 5.410 20,000 107,610 5.3805 4.196 4.118 4.196 4.157 4.204 25,739 4.1807 0.00%
2020-05-29 0 5.400 5.350 5.400 5.400 5.400 5,000 27,000 5.4000 4.196 4.157 4.196 4.196 4.196 6,435 4.1959 0.00%
2020-05-28 0 5.400 5.350 5.400 5.400 5.400 6,000 32,400 5.4000 4.196 4.157 4.196 4.196 4.196 7,722 4.1959 0.93%
2020-05-27 0 5.350 5.300 5.350 5.350 5.400 10,000 53,750 5.3750 4.157 4.118 4.157 4.157 4.196 12,870 4.1765 -0.93%
2020-05-26 0 5.400 5.350 5.400 5.400 5.400 7,000 37,800 5.4000 4.196 4.157 4.196 4.196 4.196 9,009 4.1959 -0.92%
2020-05-25 0 5.450 5.400 5.450 5.400 5.450 14,000 75,990 5.4279 4.235 4.196 4.235 4.196 4.235 18,018 4.2175 0.93%
2020-05-22 0 5.400 5.350 5.410 5.350 5.400 12,000 64,650 5.3875 4.196 4.157 4.204 4.157 4.196 15,444 4.1862 0.00%
2020-05-21 0 5.400 5.350 5.400 5.390 6.000 18,000 98,500 5.4722 4.196 4.157 4.196 4.188 4.662 23,165 4.2520 0.19%
2020-05-20 0 5.390 5.350 5.390 5.400 5.400 10,000 53,980 5.3980 4.188 4.157 4.188 4.196 4.196 12,870 4.1943 -0.37%
2020-05-19 0 5.410 5.350 5.410 5.400 5.450 17,000 92,220 5.4247 4.204 4.157 4.204 4.196 4.235 21,879 4.2151 0.19%
2020-05-18 0 5.400 5.350 5.400 5.400 5.440 17,000 92,230 5.4253 4.196 4.157 4.196 4.196 4.227 21,879 4.2155 0.19%
2020-05-15 0 5.530 5.480 5.550 5.390 5.500 49,000 265,220 5.4127 4.188 4.150 4.203 4.082 4.165 64,700 4.0993 2.41%
2020-05-14 0 5.400 5.400 5.420 5.400 5.420 13,000 70,420 5.4169 4.090 4.090 4.105 4.090 4.105 17,165 4.1025 -0.55%
2020-05-13 0 5.430 5.400 5.430 5.420 5.440 11,000 59,750 5.4318 4.112 4.090 4.112 4.105 4.120 14,524 4.1138 0.00%
2020-05-12 0 5.430 5.400 5.420 5.430 5.500 12,000 65,870 5.4892 4.112 4.090 4.105 4.112 4.165 15,845 4.1572 -0.37%
2020-05-11 0 5.450 5.400 5.440 5.450 5.450 13,000 70,850 5.4500 4.128 4.090 4.120 4.128 4.128 17,165 4.1275 0.37%
2020-05-08 0 5.430 5.350 5.440 5.400 5.440 23,000 124,590 5.4170 4.112 4.052 4.120 4.090 4.120 30,369 4.1025 0.56%
2020-05-07 0 5.400 5.350 5.400 5.350 5.410 22,000 118,630 5.3923 4.090 4.052 4.090 4.052 4.097 29,049 4.0838 0.19%
2020-05-06 0 5.390 5.300 5.390 5.300 5.490 30,000 162,160 5.4053 4.082 4.014 4.082 4.014 4.158 39,612 4.0937 -1.46%
2020-05-05 0 5.470 5.400 5.470 5.450 5.480 21,000 114,680 5.4610 4.143 4.090 4.143 4.128 4.150 27,728 4.1358 -0.55%
2020-05-04 0 5.500 5.450 5.500 5.460 5.540 38,000 209,200 5.5053 4.165 4.128 4.165 4.135 4.196 50,175 4.1694 0.00%
2020-04-29 0 5.500 5.480 5.500 5.500 5.540 22,000 121,430 5.5195 4.165 4.150 4.165 4.165 4.196 29,049 4.1802 0.00%
2020-04-28 0 5.500 5.450 5.500 5.500 5.540 39,000 215,080 5.5149 4.165 4.128 4.165 4.165 4.196 51,496 4.1767 -0.54%
2020-04-27 0 5.530 5.500 5.530 5.520 5.550 18,000 99,740 5.5411 4.188 4.165 4.188 4.181 4.203 23,767 4.1965 0.18%
2020-04-24 0 5.520 5.500 5.510 5.550 5.560 17,000 94,460 5.5565 4.181 4.165 4.173 4.203 4.211 22,447 4.2082 -0.72%
2020-04-23 0 5.560 5.500 5.560 5.550 5.560 17,000 94,470 5.5571 4.211 4.165 4.211 4.203 4.211 22,447 4.2086 0.00%
2020-04-22 0 5.560 5.550 5.560 5.550 5.560 23,000 127,820 5.5574 4.211 4.203 4.211 4.203 4.211 30,369 4.2089 0.00%
2020-04-21 0 5.560 5.560 5.570 5.530 5.560 24,000 133,230 5.5513 4.211 4.211 4.218 4.188 4.211 31,690 4.2042 0.18%
2020-04-20 0 5.550 5.500 5.550 5.550 5.590 33,000 184,170 5.5809 4.203 4.165 4.203 4.203 4.234 43,573 4.2267 -1.07%
2020-04-17 0 5.610 5.550 5.620 5.600 5.640 37,000 207,830 5.6170 4.249 4.203 4.256 4.241 4.271 48,855 4.2540 0.18%
2020-04-16 0 5.600 5.500 5.600 5.600 5.690 27,000 152,140 5.6348 4.241 4.165 4.241 4.241 4.309 35,651 4.2675 0.00%
2020-04-15 0 5.600 5.500 5.600 5.500 5.690 20,000 112,510 5.6255 4.241 4.165 4.241 4.165 4.309 26,408 4.2605 0.00%
2020-04-14 0 5.600 5.500 5.600 5.600 5.690 23,000 129,330 5.6230 4.241 4.165 4.241 4.241 4.309 30,369 4.2586 -1.75%
2020-04-09 0 5.700 5.580 5.800 5.350 5.700 112,000 618,070 5.5185 4.317 4.226 4.393 4.052 4.317 147,885 4.1794 0.88%
2020-04-08 0 5.650 5.600 5.690 5.500 5.800 92,000 510,830 5.5525 4.279 4.241 4.309 4.165 4.393 121,477 4.2052 0.18%
2020-04-07 0 5.640 5.620 5.650 5.500 5.790 29,000 162,470 5.6024 4.271 4.256 4.279 4.165 4.385 38,292 4.2430 -0.88%
2020-04-06 0 5.690 5.500 5.700 5.550 6.190 19,000 107,480 5.6568 4.309 4.165 4.317 4.203 4.688 25,088 4.2842 2.71%
2020-04-03 0 5.540 5.520 5.580 5.460 5.550 32,000 175,690 5.4903 4.196 4.181 4.226 4.135 4.203 42,253 4.1581 0.73%
2020-04-02 0 5.500 5.500 5.600 5.500 5.600 17,000 94,390 5.5524 4.165 4.165 4.241 4.165 4.241 22,447 4.2051 0.00%
2020-04-01 0 5.500 5.450 5.500 5.400 5.580 36,000 195,090 5.4192 4.165 4.128 4.165 4.090 4.226 47,534 4.1042 1.48%
2020-03-31 0 5.420 5.400 5.480 5.350 5.420 32,000 171,540 5.3606 4.105 4.090 4.150 4.052 4.105 42,253 4.0599 2.46%
2020-03-30 0 5.290 5.250 5.300 5.290 5.410 22,000 118,110 5.3686 4.006 3.976 4.014 4.006 4.097 29,049 4.0659 0.76%
2020-03-27 0 5.250 - 5.280 5.250 5.400 39,000 207,610 5.3233 3.976 - 3.999 3.976 4.090 51,496 4.0316 -0.57%
2020-03-26 0 5.280 5.270 5.280 5.270 5.330 62,000 327,550 5.2831 3.999 3.991 3.999 3.991 4.037 81,865 4.0011 0.00%
2020-03-25 0 5.280 5.250 5.280 5.280 5.300 37,000 195,900 5.2946 3.999 3.976 3.999 3.999 4.014 48,855 4.0098 1.54%
2020-03-24 0 5.200 5.190 5.200 5.190 5.250 34,000 177,390 5.2174 3.938 3.931 3.938 3.931 3.976 44,894 3.9513 0.00%
2020-03-23 0 5.200 5.200 5.250 5.200 5.400 51,000 270,990 5.3135 3.938 3.938 3.976 3.938 4.090 67,340 4.0242 -3.70%
2020-03-20 0 5.400 5.350 5.400 5.400 5.450 16,000 86,700 5.4188 4.090 4.052 4.090 4.090 4.128 21,126 4.1039 0.00%
2020-03-19 0 5.400 5.350 5.390 5.400 5.400 12,000 64,800 5.4000 4.090 4.052 4.082 4.090 4.090 15,845 4.0897 -0.92%
2020-03-18 0 5.450 5.420 5.450 5.320 5.520 14,000 75,690 5.4064 4.128 4.105 4.128 4.029 4.181 18,486 4.0945 0.00%
2020-03-17 0 5.450 5.400 5.450 5.450 5.600 8,000 44,210 5.5263 4.128 4.090 4.128 4.128 4.241 10,563 4.1853 0.93%
2020-03-16 0 5.400 5.350 5.400 5.400 5.420 52,000 281,600 5.4154 4.090 4.052 4.090 4.090 4.105 68,661 4.1013 -3.57%
2020-03-13 0 5.600 5.450 5.600 5.500 5.600 9,000 50,000 5.5556 4.241 4.128 4.241 4.165 4.241 11,884 4.2075 0.00%
2020-03-12 0 5.600 5.450 5.600 5.570 5.600 8,000 44,660 5.5825 4.241 4.128 4.241 4.218 4.241 10,563 4.2279 0.00%
2020-03-11 0 5.600 5.450 5.600 5.550 5.600 9,000 50,190 5.5767 4.241 4.128 4.241 4.203 4.241 11,884 4.2235 3.13%
2020-03-10 0 5.430 5.350 5.430 5.350 5.490 65,000 353,130 5.4328 4.112 4.052 4.112 4.052 4.158 85,826 4.1145 -1.09%
2020-03-09 0 5.490 5.400 5.500 5.450 5.500 21,000 115,250 5.4881 4.158 4.090 4.165 4.128 4.165 27,728 4.1564 1.67%
2020-03-06 0 5.400 5.400 5.500 5.370 5.450 51,000 275,690 5.4057 4.090 4.090 4.165 4.067 4.128 67,340 4.0940 -0.55%
2020-03-05 0 5.430 5.350 5.430 5.400 5.430 26,000 140,770 5.4142 4.112 4.052 4.112 4.090 4.112 34,330 4.1004 0.56%
2020-03-04 0 5.400 5.350 5.400 5.400 5.450 75,000 406,530 5.4204 4.090 4.052 4.090 4.090 4.128 99,030 4.1051 -1.28%
2020-03-03 0 5.470 5.400 5.490 5.400 5.500 100,000 544,750 5.4475 4.143 4.090 4.158 4.090 4.165 132,040 4.1256 -0.55%
2020-03-02 0 5.500 5.450 5.500 5.500 5.500 12,000 66,000 5.5000 4.165 4.128 4.165 4.165 4.165 15,845 4.1654 -0.36%
2020-02-28 0 5.520 5.520 5.530 5.490 5.530 30,000 165,200 5.5067 4.181 4.181 4.188 4.158 4.188 39,612 4.1705 0.18%
2020-02-27 0 5.510 5.500 5.510 5.510 5.530 10,000 55,070 5.5070 4.173 4.165 4.173 4.173 4.188 13,204 4.1707 -0.18%
2020-02-26 0 5.520 5.510 5.530 5.490 5.520 33,000 181,530 5.5009 4.181 4.173 4.188 4.158 4.181 43,573 4.1661 0.18%
2020-02-25 0 5.510 5.500 5.510 5.510 5.530 12,000 66,260 5.5217 4.173 4.165 4.173 4.173 4.188 15,845 4.1818 -0.36%
2020-02-24 0 5.530 5.520 5.530 5.500 5.540 15,000 82,790 5.5193 4.188 4.181 4.188 4.165 4.196 19,806 4.1800 0.55%
2020-02-21 0 5.500 5.500 5.550 5.500 5.530 37,000 203,670 5.5046 4.165 4.165 4.203 4.165 4.188 48,855 4.1689 -0.72%
2020-02-20 0 5.540 5.500 5.540 5.500 5.550 9,000 49,650 5.5167 4.196 4.165 4.196 4.165 4.203 11,884 4.1780 -0.54%
2020-02-19 0 5.570 5.500 5.590 5.360 5.590 54,000 297,290 5.5054 4.218 4.165 4.234 4.059 4.234 71,302 4.1695 1.27%
2020-02-18 0 5.500 - 5.500 5.430 5.590 28,000 154,810 5.5289 4.165 - 4.165 4.112 4.234 36,971 4.1873 -1.61%
2020-02-17 0 5.590 5.500 5.590 5.570 5.590 11,000 61,410 5.5827 4.234 4.165 4.234 4.218 4.234 14,524 4.2281 0.36%
2020-02-14 0 5.570 5.500 5.580 5.510 5.620 47,000 262,560 5.5864 4.218 4.165 4.226 4.173 4.256 62,059 4.2308 -1.24%
2020-02-13 0 5.640 5.580 5.640 5.600 5.650 23,000 129,400 5.6261 4.271 4.226 4.271 4.241 4.279 30,369 4.2609 0.53%
2020-02-12 0 5.610 5.600 5.610 5.500 5.680 78,000 436,060 5.5905 4.249 4.241 4.249 4.165 4.302 102,991 4.2340 -1.58%
2020-02-11 0 5.700 - 5.700 5.690 5.700 25,000 142,380 5.6952 4.317 - 4.317 4.309 4.317 33,010 4.3132 0.00%
2020-02-10 0 5.700 5.600 5.790 5.700 5.880 77,000 443,050 5.7539 4.317 4.241 4.385 4.317 4.453 101,671 4.3577 -3.23%
2020-02-07 0 5.890 5.800 5.890 5.890 5.940 33,000 195,200 5.9152 4.461 4.393 4.461 4.461 4.499 43,573 4.4798 -0.84%
2020-02-06 0 5.940 5.800 5.930 5.980 6.000 48,000 287,670 5.9931 4.499 4.393 4.491 4.529 4.544 63,379 4.5389 -1.00%
2020-02-05 0 6.000 5.950 6.000 5.990 6.010 83,000 498,010 6.0001 4.544 4.506 4.544 4.537 4.552 109,593 4.5442 -0.33%
2020-02-04 0 6.020 5.910 6.020 5.850 6.020 115,000 687,250 5.9761 4.559 4.476 4.559 4.430 4.559 151,846 4.5260 -0.33%
2020-02-03 0 6.040 6.030 6.040 6.000 6.050 62,000 373,380 6.0223 4.574 4.567 4.574 4.544 4.582 81,865 4.5609 0.00%
2020-01-31 0 6.040 6.030 6.040 5.900 6.080 50,000 298,200 5.9640 4.574 4.567 4.574 4.468 4.605 66,020 4.5168 -0.17%
2020-01-30 0 6.050 6.040 6.050 6.050 6.090 36,000 218,430 6.0675 4.582 4.574 4.582 4.582 4.612 47,534 4.5952 -0.82%
2020-01-29 0 6.100 6.070 6.100 6.000 6.100 503,000 3,019,050 6.0021 4.620 4.597 4.620 4.544 4.620 664,161 4.5457 0.33%
2020-01-24 0 6.080 6.050 6.080 5.970 6.200 169,000 1,014,880 6.0052 4.605 4.582 4.605 4.521 4.696 223,148 4.5480 1.33%
2020-01-23 0 6.000 5.990 6.000 5.950 6.000 151,000 902,410 5.9762 4.544 4.537 4.544 4.506 4.544 199,380 4.5261 0.00%
2020-01-22 0 6.000 5.910 6.000 5.960 6.000 76,000 455,440 5.9926 4.544 4.476 4.544 4.514 4.544 100,350 4.5385 0.84%
2020-01-21 0 5.950 5.910 5.990 5.950 6.110 278,000 1,664,030 5.9857 4.506 4.476 4.537 4.506 4.627 367,071 4.5333 -0.83%
2020-01-20 0 6.000 5.980 6.000 6.000 6.000 61,000 366,000 6.0000 4.544 4.529 4.544 4.544 4.544 80,544 4.5441 0.17%
2020-01-17 0 5.990 5.980 5.990 5.990 6.000 122,000 731,990 5.9999 4.537 4.529 4.537 4.537 4.544 161,089 4.5440 -0.17%
2020-01-16 0 6.000 5.980 6.000 6.000 6.000 123,000 738,000 6.0000 4.544 4.529 4.544 4.544 4.544 162,409 4.5441 0.00%
2020-01-15 0 6.000 5.980 6.000 6.000 6.000 121,000 726,000 6.0000 4.544 4.529 4.544 4.544 4.544 159,768 4.5441 0.00%
2020-01-14 0 6.000 5.980 6.000 6.000 6.010 110,000 660,090 6.0008 4.544 4.529 4.544 4.544 4.552 145,244 4.5447 0.67%
2020-01-13 0 5.960 5.950 6.000 5.960 6.000 67,000 401,630 5.9945 4.514 4.506 4.544 4.514 4.544 88,467 4.5399 -0.67%
2020-01-10 0 6.000 5.950 6.000 5.970 6.000 85,000 509,860 5.9984 4.544 4.506 4.544 4.521 4.544 112,234 4.5428 0.00%
2020-01-09 0 6.000 5.950 6.000 6.000 6.000 81,000 486,000 6.0000 4.544 4.506 4.544 4.544 4.544 106,952 4.5441 0.00%
2020-01-08 0 6.000 5.950 6.000 5.990 6.010 64,000 383,980 5.9997 4.544 4.506 4.544 4.537 4.552 84,506 4.5438 0.00%
2020-01-07 0 6.000 5.950 6.000 5.950 6.000 153,000 917,010 5.9935 4.544 4.506 4.544 4.506 4.544 202,021 4.5392 0.00%
2020-01-06 0 6.000 5.980 6.000 5.990 6.000 68,000 407,990 5.9999 4.544 4.529 4.544 4.537 4.544 89,787 4.5440 0.00%
2020-01-03 0 6.000 5.980 6.000 6.000 6.020 75,000 450,200 6.0027 4.544 4.529 4.544 4.544 4.559 99,030 4.5461 -0.17%
2020-01-02 0 6.010 5.980 6.010 6.000 6.050 111,000 666,130 6.0012 4.552 4.529 4.552 4.544 4.582 146,564 4.5450 -0.17%
2019-12-31 0 6.020 6.010 6.020 6.000 6.020 422,000 2,534,810 6.0067 4.559 4.552 4.559 4.544 4.559 557,209 4.5491 0.00%
2019-12-30 0 6.020 6.010 6.020 5.980 6.020 258,000 1,549,000 6.0039 4.559 4.552 4.559 4.529 4.559 340,663 4.5470 0.00%
2019-12-27 0 6.020 5.980 6.000 5.980 6.050 341,000 2,046,450 6.0013 4.559 4.529 4.544 4.529 4.582 450,256 4.5451 0.33%
2019-12-24 0 6.000 5.990 6.000 6.000 6.090 438,000 2,630,100 6.0048 4.544 4.537 4.544 4.544 4.612 578,335 4.5477 0.00%
2019-12-23 0 6.000 5.950 6.030 5.950 6.110 368,000 2,208,760 6.0021 4.544 4.506 4.567 4.506 4.627 485,907 4.5456 0.00%
2019-12-20 0 6.000 5.950 6.000 5.990 6.000 104,000 623,500 5.9952 4.544 4.506 4.544 4.537 4.544 137,322 4.5404 0.00%
2019-12-19 0 6.000 5.950 6.000 5.960 6.000 117,000 701,880 5.9990 4.544 4.506 4.544 4.514 4.544 154,487 4.5433 0.00%
2019-12-18 0 6.000 5.950 6.000 5.960 6.000 94,000 562,600 5.9851 4.544 4.506 4.544 4.514 4.544 124,118 4.5328 0.00%
2019-12-17 0 6.000 5.900 6.000 5.950 6.000 143,000 855,750 5.9843 4.544 4.468 4.544 4.506 4.544 188,817 4.5322 0.84%
2019-12-16 0 5.950 5.900 6.000 5.950 6.000 83,000 496,490 5.9818 4.506 4.468 4.544 4.506 4.544 109,593 4.5303 -0.83%
2019-12-13 0 6.000 5.990 6.010 6.000 6.000 161,000 966,000 6.0000 4.544 4.537 4.552 4.544 4.544 212,584 4.5441 0.00%
2019-12-12 0 6.000 5.950 6.000 5.990 6.000 62,000 371,800 5.9968 4.544 4.506 4.544 4.537 4.544 81,865 4.5416 -0.17%
2019-12-11 0 6.010 6.000 6.010 6.000 6.010 91,000 546,020 6.0002 4.552 4.544 4.552 4.544 4.552 120,156 4.5442 0.17%
2019-12-10 0 6.000 5.950 6.010 6.000 6.020 103,000 618,060 6.0006 4.544 4.506 4.552 4.544 4.559 136,001 4.5445 0.17%
2019-12-09 0 5.990 5.990 6.000 5.990 6.030 123,000 738,040 6.0003 4.537 4.537 4.544 4.537 4.567 162,409 4.5443 -0.17%
2019-12-06 0 6.000 5.990 6.000 5.990 6.050 85,000 509,850 5.9982 4.544 4.537 4.544 4.537 4.582 112,234 4.5427 0.00%
2019-12-05 0 6.000 5.990 6.000 5.900 6.000 370,292 2,220,644 5.9970 4.544 4.537 4.544 4.468 4.544 488,933 4.5418 -0.83%
2019-12-04 0 6.050 6.000 6.050 5.840 6.050 83,000 488,740 5.8884 4.582 4.544 4.582 4.423 4.582 109,593 4.4596 3.24%
2019-12-03 0 5.860 5.810 5.860 5.830 5.880 86,000 503,220 5.8514 4.438 4.400 4.438 4.415 4.453 113,554 4.4315 0.17%
2019-12-02 0 5.850 5.830 5.850 5.850 5.850 52,000 304,200 5.8500 4.430 4.415 4.430 4.430 4.430 68,661 4.4305 0.00%
2019-11-29 0 5.850 5.820 5.850 5.830 5.860 73,000 426,830 5.8470 4.430 4.408 4.430 4.415 4.438 96,389 4.4282 0.00%
2019-11-28 0 5.850 5.810 5.850 5.830 5.850 43,000 251,350 5.8453 4.430 4.400 4.430 4.415 4.430 56,777 4.4270 0.00%
2019-11-27 0 5.850 5.830 5.850 5.830 5.850 78,000 456,040 5.8467 4.430 4.415 4.430 4.415 4.430 102,991 4.4280 0.17%
2019-11-26 0 5.840 5.840 5.850 5.800 5.850 60,000 350,860 5.8477 4.423 4.423 4.430 4.393 4.430 79,224 4.4287 -0.17%
2019-11-25 0 5.850 5.830 5.850 5.830 5.850 98,000 573,180 5.8488 4.430 4.415 4.430 4.415 4.430 129,399 4.4295 0.17%
2019-11-22 0 5.840 5.800 5.840 5.830 5.850 71,000 414,800 5.8423 4.423 4.393 4.423 4.415 4.430 93,748 4.4246 0.00%
2019-11-21 0 5.840 5.800 5.840 5.850 5.850 31,000 181,350 5.8500 4.423 4.393 4.423 4.430 4.430 40,932 4.4305 -0.17%
2019-11-20 0 5.850 5.800 5.850 5.840 5.850 75,000 438,510 5.8468 4.430 4.393 4.430 4.423 4.430 99,030 4.4281 0.00%
2019-11-19 0 5.850 5.800 5.850 5.840 5.850 66,000 385,980 5.8482 4.430 4.393 4.430 4.423 4.430 87,146 4.4291 0.00%
2019-11-18 0 5.850 5.800 5.850 5.850 5.850 32,000 187,200 5.8500 4.430 4.393 4.430 4.430 4.430 42,253 4.4305 0.00%
2019-11-15 0 5.850 5.840 5.850 5.850 5.850 77,000 450,450 5.8500 4.430 4.423 4.430 4.430 4.430 101,671 4.4305 0.00%
2019-11-14 0 5.850 5.800 5.850 5.830 5.850 85,000 496,490 5.8411 4.430 4.393 4.430 4.415 4.430 112,234 4.4237 0.17%
2019-11-13 0 5.840 5.840 5.850 5.840 5.850 27,000 157,900 5.8481 4.423 4.423 4.430 4.423 4.430 35,651 4.4291 0.17%
2019-11-12 0 5.830 5.800 5.830 5.830 5.830 17,000 99,110 5.8300 4.415 4.393 4.415 4.415 4.415 22,447 4.4153 -0.34%
2019-11-11 0 5.850 5.840 5.850 5.830 5.850 86,000 502,670 5.8450 4.430 4.423 4.430 4.415 4.430 113,554 4.4267 0.17%
2019-11-08 0 5.840 5.800 5.840 5.820 5.850 45,000 262,920 5.8427 4.423 4.393 4.423 4.408 4.430 59,418 4.4249 -0.17%
2019-11-07 0 5.850 5.800 5.850 5.830 5.850 60,000 350,720 5.8453 4.430 4.393 4.430 4.415 4.430 79,224 4.4269 0.00%
2019-11-06 0 5.850 5.800 5.850 5.800 5.850 66,000 385,570 5.8420 4.430 4.393 4.430 4.393 4.430 87,146 4.4244 0.00%
2019-11-05 0 5.850 5.840 5.850 5.850 5.870 59,000 345,910 5.8629 4.430 4.423 4.430 4.430 4.446 77,904 4.4402 -0.34%
2019-11-04 0 5.870 5.850 5.870 5.800 5.900 190,000 1,108,870 5.8362 4.446 4.430 4.446 4.393 4.468 250,876 4.4200 -0.51%
2019-11-01 0 5.900 5.830 5.900 5.850 5.900 34,000 199,450 5.8662 4.468 4.415 4.468 4.430 4.468 44,894 4.4427 0.85%
2019-10-31 0 5.850 5.820 5.850 5.840 5.850 74,000 432,550 5.8453 4.430 4.408 4.430 4.423 4.430 97,710 4.4269 0.17%
2019-10-30 0 5.840 5.800 5.840 5.820 5.840 119,000 693,320 5.8262 4.423 4.393 4.423 4.408 4.423 157,128 4.4125 -0.17%
2019-10-29 0 5.850 5.820 5.850 5.830 5.850 82,000 479,100 5.8427 4.430 4.408 4.430 4.415 4.430 108,273 4.4249 0.00%
2019-10-28 0 5.850 5.820 5.850 5.850 5.850 53,000 310,050 5.8500 4.430 4.408 4.430 4.430 4.430 69,981 4.4305 0.00%
2019-10-25 0 5.850 5.820 5.850 5.840 5.850 63,000 368,450 5.8484 4.430 4.408 4.430 4.423 4.430 83,185 4.4293 0.00%
2019-10-24 0 5.850 5.800 5.850 5.850 5.850 54,000 315,900 5.8500 4.430 4.393 4.430 4.430 4.430 71,302 4.4305 0.00%
2019-10-23 0 5.850 5.800 5.850 5.800 5.850 224,000 1,299,250 5.8002 4.430 4.393 4.430 4.393 4.430 295,770 4.3928 0.00%
2019-10-22 0 5.850 5.800 5.850 5.800 5.850 203,000 1,181,440 5.8199 4.430 4.393 4.430 4.393 4.430 268,041 4.4077 0.52%
2019-10-21 0 5.820 5.800 5.820 5.800 5.850 38,000 221,020 5.8163 4.408 4.393 4.408 4.393 4.430 50,175 4.4050 -0.51%
2019-10-18 0 5.850 5.800 5.850 5.830 5.850 72,000 421,000 5.8472 4.430 4.393 4.430 4.415 4.430 95,069 4.4284 0.00%
2019-10-17 0 5.850 5.760 5.850 5.790 5.850 43,000 249,530 5.8030 4.430 4.362 4.430 4.385 4.430 56,777 4.3949 0.86%
2019-10-16 0 5.800 5.770 5.800 5.750 5.800 58,000 335,170 5.7788 4.393 4.370 4.393 4.355 4.393 76,583 4.3765 0.87%
2019-10-15 0 5.750 5.700 5.750 5.750 5.800 131,000 758,970 5.7937 4.355 4.317 4.355 4.355 4.393 172,972 4.3878 -0.86%
2019-10-14 0 5.800 5.750 5.800 5.800 5.800 35,000 203,000 5.8000 4.393 4.355 4.393 4.393 4.393 46,214 4.3926 0.00%
2019-10-11 0 5.800 5.730 5.770 5.700 5.800 38,000 218,150 5.7408 4.393 4.340 4.370 4.317 4.393 50,175 4.3478 1.75%
2019-10-10 0 5.700 5.700 5.800 5.700 5.700 96,000 547,200 5.7000 4.317 4.317 4.393 4.317 4.317 126,758 4.3169 0.00%
2019-10-09 0 5.700 5.600 5.700 5.700 5.700 65,000 370,500 5.7000 4.317 4.241 4.317 4.317 4.317 85,826 4.3169 0.00%
2019-10-08 0 5.700 5.600 5.700 5.600 5.700 106,717 602,415 5.6450 4.317 4.241 4.317 4.241 4.317 140,909 4.2752 1.79%
2019-10-04 0 5.600 5.580 5.600 5.580 5.600 22,000 123,080 5.5945 4.241 4.226 4.241 4.226 4.241 29,049 4.2370 0.90%
2019-10-03 0 5.550 5.530 5.550 5.530 5.600 24,000 133,480 5.5617 4.203 4.188 4.203 4.188 4.241 31,690 4.2121 0.00%
2019-10-02 0 5.550 5.530 5.550 5.530 5.600 56,000 311,600 5.5643 4.203 4.188 4.203 4.188 4.241 73,942 4.2141 -0.89%
2019-09-30 0 5.600 5.580 5.600 5.550 5.600 31,000 173,100 5.5839 4.241 4.226 4.241 4.203 4.241 40,932 4.2289 0.90%
2019-09-27 0 5.550 5.530 5.550 5.480 5.550 327,000 1,799,590 5.5033 4.203 4.188 4.203 4.150 4.203 431,771 4.1679 0.00%
2019-09-26 0 5.550 5.520 5.550 5.500 5.550 712,000 3,916,860 5.5012 4.203 4.181 4.203 4.165 4.203 940,125 4.1663 0.91%
2019-09-25 0 5.500 5.480 5.500 5.460 5.500 85,000 465,680 5.4786 4.165 4.150 4.165 4.135 4.165 112,234 4.1492 0.36%
2019-09-24 0 5.480 5.450 5.480 5.450 5.500 65,000 356,900 5.4908 4.150 4.128 4.150 4.128 4.165 85,826 4.1584 0.00%
2019-09-23 0 5.480 5.450 5.480 5.480 5.500 163,000 896,080 5.4974 4.150 4.128 4.150 4.150 4.165 215,225 4.1635 -0.18%
2019-09-20 0 5.490 5.430 5.490 5.410 5.500 272,000 1,480,820 5.4442 4.158 4.112 4.158 4.097 4.165 359,149 4.1231 -0.18%
2019-09-19 0 5.500 5.450 5.500 5.450 5.500 95,000 518,600 5.4589 4.165 4.128 4.165 4.128 4.165 125,438 4.1343 0.00%
2019-09-18 0 5.500 5.450 5.500 5.430 5.500 161,000 878,770 5.4582 4.165 4.128 4.165 4.112 4.165 212,584 4.1337 0.92%
2019-09-17 0 5.450 5.450 5.500 5.350 5.500 160,000 866,590 5.4162 4.128 4.128 4.165 4.052 4.165 211,264 4.1019 0.00%
2019-09-16 0 5.450 5.400 5.450 5.350 5.450 107,000 576,350 5.3864 4.128 4.090 4.128 4.052 4.128 141,283 4.0794 0.00%
2019-09-13 0 5.450 5.450 5.540 5.400 5.450 25,000 135,550 5.4220 4.128 4.128 4.196 4.090 4.128 33,010 4.1063 1.87%
2019-09-12 0 5.350 5.350 - 5.300 5.350 99,000 527,250 5.3258 4.052 4.052 - 4.014 4.052 130,720 4.0334 -0.19%
2019-09-11 0 5.360 5.350 5.440 5.300 5.360 83,000 443,080 5.3383 4.059 4.052 4.120 4.014 4.059 109,593 4.0430 2.10%
2019-09-10 0 5.250 5.200 5.300 5.250 5.300 66,000 349,470 5.2950 3.976 3.938 4.014 3.976 4.014 87,146 4.0101 0.96%
2019-09-09 0 5.200 5.150 5.200 5.160 5.200 16,000 82,990 5.1869 3.938 3.900 3.938 3.908 3.938 21,126 3.9283 2.97%
2019-09-06 0 5.050 5.050 5.100 5.000 5.170 36,316,649 181,602,595 5.0005 3.825 3.825 3.862 3.787 3.915 47,952,493 3.7871 -1.94%
2019-09-05 0 5.150 5.080 5.150 5.080 5.190 76,000 386,810 5.0896 3.900 3.847 3.900 3.847 3.931 100,350 3.8546 0.98%
2019-09-04 0 5.100 5.100 5.150 5.100 5.150 61,000 311,200 5.1016 3.862 3.862 3.900 3.862 3.900 80,544 3.8637 -0.20%
2019-09-03 0 5.170 5.110 5.170 5.100 5.200 48,000 245,010 5.1044 3.870 3.825 3.870 3.818 3.892 64,123 3.8209 -1.52%
2019-09-02 0 5.250 5.110 5.250 5.100 5.250 42,092 215,576 5.1215 3.930 3.825 3.930 3.818 3.930 56,231 3.8338 0.00%
2019-08-30 0 5.250 5.010 5.250 5.100 5.250 19,000 97,420 5.1274 3.930 3.750 3.930 3.818 3.930 25,382 3.8381 1.35%
2019-08-29 0 5.180 5.070 5.180 5.050 5.180 35,925,649 179,633,065 5.0001 3.878 3.795 3.878 3.780 3.878 47,993,197 3.7429 0.58%
2019-08-28 0 5.150 5.100 5.150 5.100 5.150 6,000 30,700 5.1167 3.855 3.818 3.855 3.818 3.855 8,015 3.8301 1.98%
2019-08-27 0 5.050 5.050 - 5.000 5.050 52,000 264,500 5.0865 3.780 3.780 - 3.743 3.780 69,467 3.8076 -0.20%
2019-08-26 0 5.060 5.060 5.100 5.050 5.070 7,000 35,370 5.0529 3.788 3.788 3.818 3.780 3.795 9,351 3.7824 -0.78%
2019-08-23 0 5.100 5.060 5.100 5.100 5.100 10,000 51,000 5.1000 3.818 3.788 3.818 3.818 3.818 13,359 3.8176 0.20%
2019-08-22 0 5.090 5.050 5.090 5.090 5.100 22,000 112,150 5.0977 3.810 3.780 3.810 3.810 3.818 29,390 3.8159 -2.12%
2019-08-21 0 5.200 5.090 5.200 5.090 5.200 10,000 51,150 5.1150 3.892 3.810 3.892 3.810 3.892 13,359 3.8289 2.16%
2019-08-20 0 5.090 5.010 5.090 5.090 5.100 15,000 76,450 5.0967 3.810 3.750 3.810 3.810 3.818 20,039 3.8151 0.59%
2019-08-19 0 5.060 5.010 5.060 5.010 5.060 81,000 409,090 5.0505 3.788 3.750 3.788 3.750 3.788 108,208 3.7806 0.60%
2019-08-16 0 5.030 5.010 5.050 5.030 5.060 31,000 156,500 5.0484 3.765 3.750 3.780 3.765 3.788 41,413 3.7790 -0.98%
2019-08-15 0 5.080 5.050 5.100 5.080 5.110 5,000 25,480 5.0960 3.803 3.780 3.818 3.803 3.825 6,680 3.8146 1.60%
2019-08-14 0 5.000 5.000 5.090 5.000 5.090 46,000 230,520 5.0113 3.743 3.743 3.810 3.743 3.810 61,452 3.7512 -0.40%
2019-08-13 0 5.020 5.010 5.040 5.000 5.160 21,859 110,272 5.0447 3.758 3.750 3.773 3.743 3.863 29,202 3.7762 -0.59%
2019-08-12 0 5.050 5.010 5.050 5.010 5.050 26,000 131,260 5.0485 3.780 3.750 3.780 3.750 3.780 34,733 3.7791 0.00%
2019-08-09 0 5.050 5.000 5.050 5.050 5.060 88,000 445,270 5.0599 3.780 3.743 3.780 3.780 3.788 117,560 3.7876 -0.20%
2019-08-08 0 5.060 5.010 5.070 5.050 5.070 95,000 481,500 5.0684 3.788 3.750 3.795 3.780 3.795 126,911 3.7940 0.40%
2019-08-07 0 5.040 5.010 5.110 5.000 5.160 44,000 221,670 5.0380 3.773 3.750 3.825 3.743 3.863 58,780 3.7712 -0.59%
2019-08-06 0 5.070 5.010 5.090 5.050 5.090 13,000 65,750 5.0577 3.795 3.750 3.810 3.780 3.810 17,367 3.7860 -0.39%
2019-08-05 0 5.090 5.010 5.090 5.050 5.140 38,000 192,270 5.0597 3.810 3.750 3.810 3.780 3.848 50,764 3.7875 0.59%
2019-08-02 0 5.060 5.060 5.150 5.000 5.170 68,000 345,570 5.0819 3.788 3.788 3.855 3.743 3.870 90,841 3.8041 -0.78%
2019-08-01 0 5.100 5.100 5.140 5.100 5.140 13,000 66,380 5.1062 3.818 3.818 3.848 3.818 3.848 17,367 3.8222 -0.78%
2019-07-31 0 5.140 5.050 5.150 5.140 5.140 8,000 41,120 5.1400 3.848 3.780 3.855 3.848 3.848 10,687 3.8476 0.19%
2019-07-30 0 5.130 5.050 5.130 5.130 5.130 3,000 15,390 5.1300 3.840 3.780 3.840 3.840 3.840 4,008 3.8401 2.40%
2019-07-29 0 5.010 5.000 5.060 5.000 5.140 118,717 597,426 5.0324 3.750 3.743 3.788 3.743 3.848 158,594 3.7670 -0.79%
2019-07-26 0 5.050 5.050 5.100 5.050 5.110 21,000 106,950 5.0929 3.780 3.780 3.818 3.780 3.825 28,054 3.8123 -0.98%
2019-07-25 0 5.100 5.090 5.100 5.100 5.100 21,000 107,100 5.1000 3.818 3.810 3.818 3.818 3.818 28,054 3.8176 -0.39%
2019-07-24 0 5.120 5.000 5.120 5.120 5.120 12,000 61,240 5.1033 3.833 3.743 3.833 3.833 3.833 16,031 3.8201 -0.58%
2019-07-23 0 5.150 5.080 5.150 5.110 5.150 15,000 76,630 5.1087 3.855 3.803 3.855 3.825 3.855 20,039 3.8241 0.78%
2019-07-22 0 5.110 5.110 5.180 5.110 5.110 110,000 562,100 5.1100 3.825 3.825 3.878 3.825 3.825 146,949 3.8251 -0.97%
2019-07-19 0 5.160 5.100 5.160 5.160 5.160 7,000 36,120 5.1600 3.863 3.818 3.863 3.863 3.863 9,351 3.8626 0.00%
2019-07-18 0 5.160 5.100 5.160 5.100 5.160 13,000 66,430 5.1100 3.863 3.818 3.863 3.818 3.863 17,367 3.8251 -0.39%
2019-07-17 0 5.180 5.120 5.180 5.120 5.180 2,312,000 11,952,560 5.1698 3.878 3.833 3.878 3.833 3.878 3,088,609 3.8699 0.19%
2019-07-16 0 5.170 5.100 5.200 5.170 5.180 22,000 113,760 5.1709 3.870 3.818 3.892 3.870 3.878 29,390 3.8707 0.00%
2019-07-15 0 5.170 5.070 5.180 5.070 5.170 37,000 190,160 5.1395 3.870 3.795 3.878 3.795 3.870 49,428 3.8472 1.97%
2019-07-12 0 5.070 5.050 5.100 5.070 5.110 18,000 91,720 5.0956 3.795 3.780 3.818 3.795 3.825 24,046 3.8143 -1.74%
2019-07-11 0 5.160 5.070 5.170 5.100 5.170 30,000 154,220 5.1407 3.863 3.795 3.870 3.818 3.870 40,077 3.8481 1.38%
2019-07-10 0 5.090 5.060 5.150 5.090 5.110 82,000 418,430 5.1028 3.810 3.788 3.855 3.810 3.825 109,544 3.8197 0.39%
2019-07-09 0 5.070 5.050 5.120 5.070 5.140 65,000 331,670 5.1026 3.795 3.780 3.833 3.795 3.848 86,834 3.8196 -0.78%
2019-07-08 0 5.110 5.100 5.150 5.110 5.110 10,000 51,100 5.1100 3.825 3.818 3.855 3.825 3.825 13,359 3.8251 0.00%
2019-07-05 0 5.110 5.100 5.400 5.110 5.110 10,000 51,100 5.1100 3.825 3.818 4.042 3.825 3.825 13,359 3.8251 -1.16%
2019-07-04 0 5.170 5.110 5.400 5.110 5.170 21,000 107,430 5.1157 3.870 3.825 4.042 3.825 3.870 28,054 3.8294 0.19%
2019-07-03 0 5.160 5.050 5.170 5.100 5.170 12,000 61,330 5.1108 3.863 3.780 3.870 3.818 3.870 16,031 3.8258 1.18%
2019-07-02 0 5.100 5.060 5.100 5.100 5.100 16,000 81,600 5.1000 3.818 3.788 3.818 3.818 3.818 21,374 3.8176 0.99%
2019-06-28 0 5.050 5.050 5.120 5.050 5.120 23,000 116,480 5.0643 3.780 3.780 3.833 3.780 3.833 30,726 3.7910 -0.98%
2019-06-27 0 5.100 5.010 5.100 5.120 5.130 33,000 168,990 5.1209 3.818 3.750 3.818 3.833 3.840 44,085 3.8333 -0.58%
2019-06-26 0 5.130 5.000 5.130 5.090 5.130 37,000 189,070 5.1100 3.840 3.743 3.840 3.810 3.840 49,428 3.8251 0.59%
2019-06-25 0 5.100 5.100 5.220 5.100 5.100 4,000 20,400 5.1000 3.818 3.818 3.907 3.818 3.818 5,344 3.8176 -2.86%
2019-06-24 0 5.250 5.090 5.250 5.100 5.250 7,000 36,120 5.1600 3.930 3.810 3.930 3.818 3.930 9,351 3.8626 3.14%
2019-06-21 0 5.090 5.080 5.120 5.090 5.290 31,000 158,930 5.1268 3.810 3.803 3.833 3.810 3.960 41,413 3.8377 -1.36%
2019-06-20 0 5.160 5.100 5.160 5.110 5.160 16,000 82,060 5.1288 3.863 3.818 3.863 3.825 3.863 21,374 3.8392 0.98%
2019-06-19 0 5.110 5.100 5.110 5.100 5.110 59,000 301,390 5.1083 3.825 3.818 3.825 3.818 3.825 78,818 3.8239 -1.35%
2019-06-18 0 5.180 5.050 5.180 5.110 5.180 12,000 61,460 5.1217 3.878 3.780 3.878 3.825 3.878 16,031 3.8339 1.37%
2019-06-17 0 5.110 5.100 5.180 5.110 5.180 104,000 531,580 5.1113 3.825 3.818 3.878 3.825 3.878 138,934 3.8261 -0.20%
2019-06-14 0 5.120 5.010 5.120 5.080 5.290 197,859 1,015,552 5.1327 3.833 3.750 3.833 3.803 3.960 264,321 3.8421 0.39%
2019-06-13 0 5.100 5.080 5.200 5.090 5.100 11,000 56,090 5.0991 3.818 3.803 3.892 3.810 3.818 14,695 3.8170 0.20%
2019-06-12 0 5.090 5.000 5.100 5.090 5.090 12,000 61,080 5.0900 3.810 3.743 3.818 3.810 3.810 16,031 3.8102 0.00%
2019-06-11 0 5.090 5.090 5.100 5.090 5.100 30,000 152,980 5.0993 3.810 3.810 3.818 3.810 3.818 40,077 3.8171 -0.20%
2019-06-10 0 5.100 5.100 5.150 5.100 5.110 24,000 122,540 5.1058 3.818 3.818 3.855 3.818 3.825 32,062 3.8220 -0.58%
2019-06-06 0 5.130 5.110 5.150 5.130 5.150 53,000 272,190 5.1357 3.840 3.825 3.855 3.840 3.855 70,803 3.8443 -0.58%
2019-06-05 0 5.160 5.140 5.290 5.150 5.220 12,000 61,880 5.1567 3.863 3.848 3.960 3.855 3.907 16,031 3.8601 1.18%
2019-06-04 0 5.100 5.100 5.290 5.020 5.100 32,000 162,500 5.0781 3.818 3.818 3.960 3.758 3.818 42,749 3.8013 0.00%
2019-06-03 0 5.100 5.100 5.140 5.080 5.140 26,000 132,830 5.1088 3.818 3.818 3.848 3.803 3.848 34,733 3.8243 -0.78%
2019-05-31 0 5.140 5.090 5.140 5.100 5.140 5,000 25,550 5.1100 3.848 3.810 3.848 3.818 3.848 6,680 3.8251 0.19%
2019-05-30 0 5.130 5.070 5.130 5.070 5.150 32,000 162,560 5.0800 3.840 3.795 3.840 3.795 3.855 42,749 3.8027 -0.58%
2019-05-29 0 5.160 5.010 5.180 5.060 5.160 13,000 65,990 5.0762 3.863 3.750 3.878 3.788 3.863 17,367 3.7998 0.58%
2019-05-28 0 5.130 5.020 5.200 5.050 5.160 8,000 40,640 5.0800 3.840 3.758 3.892 3.780 3.863 10,687 3.8027 0.00%
2019-05-27 0 5.130 5.040 5.140 5.030 5.150 32,000 162,050 5.0641 3.840 3.773 3.848 3.765 3.855 42,749 3.7907 1.58%
2019-05-24 0 5.050 4.990 5.110 4.960 5.050 440,000 2,201,540 5.0035 3.780 3.735 3.825 3.713 3.780 587,798 3.7454 0.00%
2019-05-23 0 5.050 5.010 5.050 5.000 5.060 80,000 403,520 5.0440 3.780 3.750 3.780 3.743 3.788 106,872 3.7757 -1.94%
2019-05-22 0 5.150 5.060 5.150 5.060 5.150 9,000 45,940 5.1044 3.855 3.788 3.855 3.788 3.855 12,023 3.8210 -0.77%
2019-05-21 0 5.190 5.090 5.190 5.050 5.200 25,000 129,350 5.1740 3.885 3.810 3.885 3.780 3.892 33,398 3.8730 -0.38%
2019-05-20 0 5.210 5.210 5.230 5.210 5.330 166,000 870,040 5.2412 3.900 3.900 3.915 3.900 3.990 221,760 3.9233 -1.51%
2019-05-17 0 5.290 5.240 5.290 5.240 5.300 108,000 570,880 5.2859 3.960 3.922 3.960 3.922 3.967 144,278 3.9568 0.00%
2019-05-16 0 5.290 5.230 5.290 5.240 5.300 87,000 459,410 5.2806 3.960 3.915 3.960 3.922 3.967 116,224 3.9528 2.52%
2019-05-15 0 5.300 5.290 5.300 4.990 5.300 24,049,766 120,280,430 5.0013 3.863 3.855 3.863 3.637 3.863 32,999,859 3.6449 0.19%
2019-05-14 0 5.290 5.210 5.290 5.220 5.300 44,000 229,930 5.2257 3.855 3.797 3.855 3.804 3.863 60,375 3.8084 1.15%
2019-05-10 0 5.230 5.230 5.300 5.000 5.250 23,947,766 119,746,490 5.0003 3.812 3.812 3.863 3.644 3.826 32,859,900 3.6442 -2.06%
2019-05-09 0 5.340 5.240 5.340 5.250 5.350 7,000 36,900 5.2714 3.892 3.819 3.892 3.826 3.899 9,605 3.8417 0.75%
2019-05-08 0 5.300 5.230 5.300 5.240 5.300 16,000 83,960 5.2475 3.863 3.812 3.863 3.819 3.863 21,954 3.8243 1.53%
2019-05-07 0 5.220 5.200 5.290 5.220 5.250 33,000 172,690 5.2330 3.804 3.790 3.855 3.804 3.826 45,281 3.8137 -0.57%
2019-05-06 0 5.250 5.210 5.290 5.200 5.250 17,000 89,080 5.2400 3.826 3.797 3.855 3.790 3.826 23,327 3.8188 0.00%
2019-05-03 0 5.250 5.240 5.300 5.250 5.300 166,000 871,600 5.2506 3.826 3.819 3.863 3.826 3.863 227,777 3.8266 0.00%
2019-05-02 0 5.250 5.230 5.450 5.250 5.250 10,000 52,500 5.2500 3.826 3.812 3.972 3.826 3.826 13,721 3.8261 -1.13%
2019-04-30 0 5.310 5.210 5.310 5.250 5.310 14,000 73,620 5.2586 3.870 3.797 3.870 3.826 3.870 19,210 3.8324 1.14%
2019-04-29 0 5.250 5.230 5.290 5.250 5.250 102,000 535,500 5.2500 3.826 3.812 3.855 3.826 3.826 139,959 3.8261 -1.13%
2019-04-26 0 5.310 5.220 5.320 5.250 5.310 11,000 57,810 5.2555 3.870 3.804 3.877 3.826 3.870 15,094 3.8301 1.92%
2019-04-25 0 5.210 5.200 5.260 5.210 5.260 40,000 209,100 5.2275 3.797 3.790 3.833 3.797 3.833 54,886 3.8097 0.19%
2019-04-24 0 5.200 5.200 5.260 5.080 5.260 69,000 359,230 5.2062 3.790 3.790 3.833 3.702 3.833 94,678 3.7942 -0.38%
2019-04-23 0 5.220 5.220 5.270 5.210 5.280 19,000 99,250 5.2237 3.804 3.804 3.841 3.797 3.848 26,071 3.8069 -0.19%
2019-04-18 0 5.230 5.210 5.240 5.200 5.260 89,000 463,940 5.2128 3.812 3.797 3.819 3.790 3.833 122,121 3.7990 0.38%
2019-04-17 0 5.210 5.210 5.250 5.190 5.290 164,000 854,780 5.2121 3.797 3.797 3.826 3.782 3.855 225,032 3.7985 0.00%
2019-04-16 0 5.210 5.210 5.250 5.200 5.250 39,000 203,610 5.2208 3.797 3.797 3.826 3.790 3.826 53,514 3.8048 -1.14%
2019-04-15 0 5.270 5.200 5.290 5.200 5.320 61,000 319,630 5.2398 3.841 3.790 3.855 3.790 3.877 83,701 3.8187 2.33%
2019-04-12 0 5.150 5.150 5.250 5.150 5.280 49,000 255,270 5.2096 3.753 3.753 3.826 3.753 3.848 67,235 3.7967 -0.96%
2019-04-11 0 5.200 5.170 5.300 5.170 5.250 27,000 140,480 5.2030 3.790 3.768 3.863 3.768 3.826 37,048 3.7918 0.97%
2019-04-10 0 5.150 5.150 5.190 5.150 5.210 63,000 327,010 5.1906 3.753 3.753 3.782 3.753 3.797 86,445 3.7829 -0.96%
2019-04-09 0 5.200 5.200 5.210 5.200 5.290 16,000 83,570 5.2231 3.790 3.790 3.797 3.790 3.855 21,954 3.8065 0.39%
2019-04-08 0 5.180 5.180 5.250 5.180 5.300 44,000 230,380 5.2359 3.775 3.775 3.826 3.775 3.863 60,375 3.8158 0.58%
2019-04-04 0 5.150 5.150 5.160 5.150 5.250 48,000 249,550 5.1990 3.753 3.753 3.761 3.753 3.826 65,863 3.7889 -1.15%
2019-04-03 0 5.210 5.210 5.250 5.200 5.280 20,000 104,660 5.2330 3.797 3.797 3.826 3.790 3.848 27,443 3.8137 0.19%
2019-04-02 0 5.200 5.200 5.300 5.200 5.290 17,000 88,810 5.2241 3.790 3.790 3.863 3.790 3.855 23,327 3.8073 -0.95%
2019-04-01 0 5.250 5.200 5.300 5.200 5.250 21,000 109,490 5.2138 3.826 3.790 3.863 3.790 3.826 28,815 3.7997 0.77%
2019-03-29 0 5.210 5.200 5.320 5.200 5.320 44,000 229,930 5.2257 3.797 3.790 3.877 3.790 3.877 60,375 3.8084 0.19%
2019-03-28 0 5.200 5.150 5.220 5.100 5.210 38,000 195,230 5.1376 3.790 3.753 3.804 3.717 3.797 52,142 3.7442 0.97%
2019-03-27 0 5.150 5.150 5.190 5.150 5.200 19,000 98,230 5.1700 3.753 3.753 3.782 3.753 3.790 26,071 3.7678 -0.96%
2019-03-26 0 5.200 5.150 5.200 5.150 5.210 19,000 98,380 5.1779 3.790 3.753 3.790 3.753 3.797 26,071 3.7736 0.97%
2019-03-25 0 5.150 5.100 5.210 5.150 5.220 19,000 98,590 5.1889 3.753 3.717 3.797 3.753 3.804 26,071 3.7816 -1.34%
2019-03-22 0 5.220 5.200 5.220 5.120 5.220 24,000 124,640 5.1933 3.804 3.790 3.804 3.731 3.804 32,932 3.7848 0.38%
2019-03-21 0 5.200 5.100 5.210 5.100 5.200 91,000 472,450 5.1918 3.790 3.717 3.797 3.717 3.790 124,866 3.7837 0.00%
2019-03-20 0 5.200 5.180 5.200 5.100 5.200 78,000 404,800 5.1897 3.790 3.775 3.790 3.717 3.790 107,028 3.7822 0.00%
2019-03-19 0 5.200 5.100 5.200 5.100 5.200 48,000 246,700 5.1396 3.790 3.717 3.790 3.717 3.790 65,863 3.7456 0.97%
2019-03-18 0 5.150 5.100 5.150 5.100 5.210 70,000 358,210 5.1173 3.753 3.717 3.753 3.717 3.797 96,050 3.7294 0.98%
2019-03-15 0 5.100 5.000 5.210 5.100 5.210 43,000 222,190 5.1672 3.717 3.644 3.797 3.717 3.797 59,002 3.7658 -1.92%
2019-03-14 0 5.200 5.100 5.210 5.110 5.240 41,000 212,720 5.1883 3.790 3.717 3.797 3.724 3.819 56,258 3.7811 -0.19%
2019-03-13 0 5.210 5.200 5.210 5.200 5.290 17,000 88,990 5.2347 3.797 3.790 3.797 3.790 3.855 23,327 3.8150 -2.62%
2019-03-12 0 5.350 5.200 5.350 5.210 5.350 16,000 84,290 5.2681 3.899 3.790 3.899 3.797 3.899 21,954 3.8393 1.33%
2019-03-11 0 5.280 5.150 5.280 5.200 5.280 22,000 115,210 5.2368 3.848 3.753 3.848 3.790 3.848 30,187 3.8165 0.57%
2019-03-08 0 5.250 5.200 5.300 5.250 5.300 18,000 94,840 5.2689 3.826 3.790 3.863 3.826 3.863 24,699 3.8399 -1.69%
2019-03-07 0 5.340 5.250 5.350 5.300 5.340 33,000 175,380 5.3145 3.892 3.826 3.899 3.863 3.892 45,281 3.8732 0.95%
2019-03-06 0 5.290 5.210 5.300 5.210 5.300 36,000 188,470 5.2353 3.855 3.797 3.863 3.797 3.863 49,397 3.8154 0.76%
2019-03-05 0 5.250 5.220 5.250 5.220 5.300 22,000 115,500 5.2500 3.826 3.804 3.826 3.804 3.863 30,187 3.8261 -0.94%
2019-03-04 0 5.300 5.220 5.300 5.220 5.300 12,000 62,950 5.2458 3.863 3.804 3.863 3.804 3.863 16,466 3.8231 0.95%
2019-03-01 0 5.250 5.200 5.250 5.250 5.250 12,000 63,000 5.2500 3.826 3.790 3.826 3.826 3.826 16,466 3.8261 3.96%
2019-02-28 0 5.050 5.050 5.250 5.050 5.200 215,000 1,102,840 5.1295 3.680 3.680 3.826 3.680 3.790 295,012 3.7383 -1.94%
2019-02-27 0 5.150 5.100 5.150 5.100 5.260 176,000 912,410 5.1841 3.753 3.717 3.753 3.717 3.833 241,498 3.7781 -2.09%
2019-02-26 0 5.260 5.250 5.260 5.290 5.340 16,000 84,890 5.3056 3.833 3.826 3.833 3.855 3.892 21,954 3.8667 -0.94%
2019-02-25 0 5.310 5.300 5.310 5.300 5.390 11,000 58,390 5.3082 3.870 3.863 3.870 3.863 3.928 15,094 3.8685 -1.67%
2019-02-22 0 5.400 5.270 5.400 5.300 5.400 6,000 31,900 5.3167 3.935 3.841 3.935 3.863 3.935 8,233 3.8747 1.89%
2019-02-21 0 5.300 5.280 5.310 5.300 5.410 15,000 79,890 5.3260 3.863 3.848 3.870 3.863 3.943 20,582 3.8815 -1.85%
2019-02-20 0 5.400 5.270 5.400 5.300 5.420 8,000 42,720 5.3400 3.935 3.841 3.935 3.863 3.950 10,977 3.8917 2.47%
2019-02-19 0 5.270 5.270 5.300 5.250 5.420 19,000 100,520 5.2905 3.841 3.841 3.863 3.826 3.950 26,071 3.8557 0.38%
2019-02-18 0 5.250 5.250 5.300 5.250 5.300 11,000 58,100 5.2818 3.826 3.826 3.863 3.826 3.863 15,094 3.8493 -0.94%
2019-02-15 0 5.300 5.250 5.300 5.300 5.300 15,000 79,500 5.3000 3.863 3.826 3.863 3.863 3.863 20,582 3.8626 1.92%
2019-02-14 0 5.200 5.200 5.290 5.180 5.300 41,000 214,880 5.2410 3.790 3.790 3.855 3.775 3.863 56,258 3.8195 -1.89%
2019-02-13 0 5.300 5.250 5.300 5.290 5.300 9,000 47,630 5.2922 3.863 3.826 3.863 3.855 3.863 12,349 3.8569 0.38%
2019-02-12 0 5.280 5.200 5.290 5.200 5.300 14,000 73,860 5.2757 3.848 3.790 3.855 3.790 3.863 19,210 3.8449 0.57%
2019-02-11 0 5.250 5.250 5.280 5.250 5.390 19,000 100,670 5.2984 3.826 3.826 3.848 3.826 3.928 26,071 3.8614 -1.87%
2019-02-08 0 5.350 5.250 - 5.340 5.350 7,000 37,420 5.3457 3.899 3.826 - 3.892 3.899 9,605 3.8959 1.33%
2019-02-04 0 5.280 5.200 5.280 5.290 5.290 10,000 52,900 5.2900 3.848 3.790 3.848 3.855 3.855 13,721 3.8553 0.19%
2019-02-01 0 5.270 5.230 5.300 5.270 5.300 7,000 37,040 5.2914 3.841 3.812 3.863 3.841 3.863 9,605 3.8563 -0.19%
2019-01-31 0 5.280 5.140 5.300 5.130 5.280 58,000 299,840 5.1697 3.848 3.746 3.863 3.739 3.848 79,585 3.7676 3.53%
2019-01-30 0 5.100 5.100 5.280 5.090 5.300 80,000 413,060 5.1633 3.717 3.717 3.848 3.710 3.863 109,772 3.7629 -2.67%
2019-01-29 0 5.240 5.200 5.240 5.240 5.300 17,000 89,480 5.2635 3.819 3.790 3.819 3.819 3.863 23,327 3.8360 -0.19%
2019-01-28 0 5.250 5.200 5.280 5.250 5.340 12,000 63,180 5.2650 3.826 3.790 3.848 3.826 3.892 16,466 3.8370 -0.19%
2019-01-25 0 5.260 5.250 5.290 5.250 5.260 41,000 215,350 5.2524 3.833 3.826 3.855 3.826 3.833 56,258 3.8279 1.15%
2019-01-24 0 5.200 5.200 5.210 5.200 5.300 103,000 543,420 5.2759 3.790 3.790 3.797 3.790 3.863 141,331 3.8450 -0.95%
2019-01-23 0 5.250 5.250 5.290 5.190 5.290 22,000 115,220 5.2373 3.826 3.826 3.855 3.782 3.855 30,187 3.8168 0.57%
2019-01-22 0 5.220 5.200 5.220 5.200 5.320 58,000 302,970 5.2236 3.804 3.790 3.804 3.790 3.877 79,585 3.8069 -1.88%
2019-01-21 0 5.320 5.300 5.320 5.300 5.360 13,000 69,550 5.3500 3.877 3.863 3.877 3.863 3.906 17,838 3.8990 1.33%
2019-01-18 0 5.250 5.200 5.250 5.300 5.480 97,000 515,810 5.3176 3.826 3.790 3.826 3.863 3.994 133,098 3.8754 -4.20%
2019-01-17 0 5.480 5.400 5.560 5.480 5.580 35,000 192,650 5.5043 3.994 3.935 4.052 3.994 4.067 48,025 4.0114 0.55%
2019-01-16 0 5.450 5.450 5.460 5.450 5.550 175,000 962,650 5.5009 3.972 3.972 3.979 3.972 4.045 240,126 4.0089 -1.80%
2019-01-15 0 5.550 5.550 5.600 5.500 5.620 62,000 343,380 5.5384 4.045 4.045 4.081 4.008 4.096 85,073 4.0363 -1.07%
2019-01-14 0 5.610 5.550 5.610 5.550 5.620 14,000 78,580 5.6129 4.088 4.045 4.088 4.045 4.096 19,210 4.0906 0.18%
2019-01-11 0 5.600 5.550 5.600 5.550 5.600 42,000 234,200 5.5762 4.081 4.045 4.081 4.045 4.081 57,630 4.0638 0.00%
2019-01-10 0 5.600 5.550 5.600 5.550 5.620 47,000 261,590 5.5657 4.081 4.045 4.081 4.045 4.096 64,491 4.0562 -0.36%
2019-01-09 0 5.620 5.600 5.620 5.560 5.620 37,000 207,590 5.6105 4.096 4.081 4.096 4.052 4.096 50,770 4.0889 0.18%
2019-01-08 0 5.610 5.550 5.610 5.610 5.620 14,000 78,650 5.6179 4.088 4.045 4.088 4.088 4.096 19,210 4.0942 0.00%
2019-01-07 0 5.610 5.550 5.610 5.590 5.620 117,000 656,250 5.6090 4.088 4.045 4.088 4.074 4.096 160,541 4.0877 1.08%
2019-01-04 0 5.550 5.550 5.590 5.550 5.600 14,900 83,262 5.5881 4.045 4.045 4.074 4.045 4.081 20,445 4.0725 -0.72%
2019-01-03 0 5.590 5.500 5.590 5.550 5.600 71,000 395,790 5.5745 4.074 4.008 4.074 4.045 4.081 97,423 4.0626 0.00%
2019-01-02 0 5.590 5.450 5.500 5.500 5.600 81,000 447,740 5.5277 4.074 3.972 4.008 4.008 4.081 111,144 4.0285 0.54%
2018-12-31 0 5.560 5.510 5.560 5.560 5.560 11,000 61,160 5.5600 4.052 4.016 4.052 4.052 4.052 15,094 4.0520 0.00%
2018-12-28 0 5.560 5.500 5.560 5.510 5.560 32,003 176,836 5.5256 4.052 4.008 4.052 4.016 4.052 43,913 4.0270 0.18%
2018-12-27 0 5.550 5.510 5.550 5.550 5.550 23,000 127,650 5.5500 4.045 4.016 4.045 4.045 4.045 31,559 4.0448 0.18%
2018-12-24 0 5.540 5.490 5.540 5.540 5.550 14,000 77,680 5.5486 4.037 4.001 4.037 4.037 4.045 19,210 4.0437 0.00%
2018-12-21 0 5.540 5.480 5.540 5.490 5.540 69,000 379,050 5.4935 4.037 3.994 4.037 4.001 4.037 94,678 4.0036 0.00%
2018-12-20 0 5.540 5.500 5.540 5.480 5.550 66,000 362,920 5.4988 4.037 4.008 4.037 3.994 4.045 90,562 4.0074 0.91%
2018-12-19 0 5.490 5.450 5.530 5.450 5.560 130,000 712,570 5.4813 4.001 3.972 4.030 3.972 4.052 178,379 3.9947 -0.18%
2018-12-18 0 5.500 5.430 5.500 5.450 5.570 141,000 771,620 5.4725 4.008 3.957 4.008 3.972 4.059 193,473 3.9883 1.85%
2018-12-17 0 5.400 5.330 5.390 5.300 5.560 559,000 3,006,970 5.3792 3.935 3.884 3.928 3.863 4.052 767,031 3.9203 -0.92%
2018-12-14 0 5.450 5.450 5.470 5.450 5.550 182,000 999,120 5.4897 3.972 3.972 3.986 3.972 4.045 249,731 4.0008 -0.91%
2018-12-13 0 5.500 5.490 5.500 5.470 5.500 78,000 428,000 5.4872 4.008 4.001 4.008 3.986 4.008 107,028 3.9990 0.36%
2018-12-12 0 5.480 5.370 5.480 5.300 5.600 53,000 286,470 5.4051 3.994 3.914 3.994 3.863 4.081 72,724 3.9391 3.20%
2018-12-11 0 5.310 5.270 5.320 5.280 5.310 1,006,000 5,322,280 5.2905 3.870 3.841 3.877 3.848 3.870 1,380,382 3.8557 0.19%
2018-12-10 0 5.300 5.270 5.300 5.280 5.300 354,000 1,872,550 5.2897 3.863 3.841 3.863 3.848 3.863 485,741 3.8550 -0.38%
2018-12-07 0 5.320 5.290 5.330 5.290 5.330 1,300,000 6,883,860 5.2953 3.877 3.855 3.884 3.855 3.884 1,783,794 3.8591 0.38%
2018-12-06 0 5.300 5.280 5.300 5.280 5.340 1,231,000 6,524,220 5.2999 3.863 3.848 3.863 3.848 3.892 1,689,115 3.8625 -0.38%
2018-12-05 0 5.320 5.310 5.320 5.300 5.330 1,305,000 6,924,730 5.3063 3.877 3.870 3.877 3.863 3.884 1,790,654 3.8672 -0.56%
2018-12-04 0 5.350 5.310 5.350 5.300 5.350 1,240,000 6,585,500 5.3109 3.899 3.870 3.899 3.863 3.899 1,701,465 3.8705 0.94%
2018-12-03 0 5.300 5.300 5.340 5.300 5.370 189,000 1,010,510 5.3466 3.863 3.863 3.892 3.863 3.914 259,336 3.8965 -1.12%
2018-11-30 0 5.360 5.360 5.500 5.360 5.580 259,000 1,404,030 5.4210 3.906 3.906 4.008 3.906 4.067 355,387 3.9507 -2.55%
2018-11-29 0 5.500 5.500 5.550 5.480 5.550 19,000 104,570 5.5037 4.008 4.008 4.045 3.994 4.045 26,071 4.0110 0.36%
2018-11-28 0 5.480 5.480 5.520 5.400 5.520 24,000 131,710 5.4879 3.994 3.994 4.023 3.935 4.023 32,932 3.9995 0.55%
2018-11-27 0 5.450 5.450 5.550 5.450 5.550 170,000 933,690 5.4923 3.972 3.972 4.045 3.972 4.045 233,265 4.0027 -0.73%
2018-11-26 0 5.490 5.480 5.570 5.450 5.590 145,000 797,110 5.4973 4.001 3.994 4.059 3.972 4.074 198,962 4.0064 -1.79%
2018-11-23 0 5.590 5.510 5.590 5.590 5.600 6,000 33,560 5.5933 4.074 4.016 4.074 4.074 4.081 8,233 4.0763 1.45%
2018-11-22 0 5.510 5.500 5.570 5.480 5.570 173,000 951,020 5.4972 4.016 4.008 4.059 3.994 4.059 237,382 4.0063 -0.54%
2018-11-21 0 5.540 5.540 5.600 5.540 5.600 119,000 661,730 5.5608 4.037 4.037 4.081 4.037 4.081 163,286 4.0526 -1.07%
2018-11-20 0 5.600 5.560 5.600 5.560 5.600 65,000 362,670 5.5795 4.081 4.052 4.081 4.052 4.081 89,190 4.0663 0.00%
2018-11-19 0 5.600 5.530 5.600 5.580 5.600 38,000 212,100 5.5816 4.081 4.030 4.081 4.067 4.081 52,142 4.0678 0.90%
2018-11-16 0 5.550 5.550 5.600 5.520 5.600 70,000 390,200 5.5743 4.045 4.045 4.081 4.023 4.081 96,050 4.0624 -0.54%
2018-11-15 0 5.580 5.530 5.580 5.530 5.580 73,000 406,610 5.5700 4.067 4.030 4.067 4.030 4.067 100,167 4.0593 0.18%
2018-11-14 0 5.570 5.530 5.580 5.570 5.580 32,000 178,480 5.5775 4.059 4.030 4.067 4.059 4.067 43,909 4.0648 0.54%
2018-11-13 0 5.540 5.540 5.650 5.480 5.500 150,000 824,550 5.4970 4.037 4.037 4.118 3.994 4.008 205,822 4.0061 1.09%
2018-11-12 0 5.480 5.460 5.480 5.480 5.480 60,000 328,800 5.4800 3.994 3.979 3.994 3.994 3.994 82,329 3.9937 0.00%
2018-11-09 0 5.480 5.430 5.480 5.400 5.490 100,000 543,480 5.4348 3.994 3.957 3.994 3.935 4.001 137,215 3.9608 1.11%
2018-11-08 0 5.420 5.400 5.420 5.390 5.420 146,000 788,360 5.3997 3.950 3.935 3.950 3.928 3.950 200,334 3.9352 0.56%
2018-11-07 0 5.390 5.380 5.390 5.380 5.390 112,000 603,480 5.3882 3.928 3.921 3.928 3.921 3.928 153,681 3.9268 -0.19%
2018-11-06 0 5.400 5.380 5.400 5.390 5.400 113,000 609,200 5.3912 3.935 3.921 3.935 3.928 3.935 155,053 3.9290 0.19%
2018-11-05 0 5.390 5.380 5.390 5.380 5.400 109,000 587,530 5.3902 3.928 3.921 3.928 3.921 3.935 149,564 3.9283 0.00%
2018-11-02 0 5.390 5.350 5.390 5.390 5.400 100,000 539,090 5.3909 3.928 3.899 3.928 3.928 3.935 137,215 3.9288 0.00%
2018-11-01 0 5.390 5.350 5.390 5.370 5.390 101,000 543,180 5.3780 3.928 3.899 3.928 3.914 3.928 138,587 3.9194 1.70%
2018-10-31 0 5.300 5.300 5.350 5.300 5.350 151,000 805,390 5.3337 3.863 3.863 3.899 3.863 3.899 207,194 3.8871 0.00%
2018-10-30 0 5.300 5.250 5.300 5.200 5.370 133,000 700,180 5.2645 3.863 3.826 3.863 3.790 3.914 182,496 3.8367 2.32%
2018-10-29 0 5.180 5.180 5.380 5.150 5.260 587,000 3,053,630 5.2021 3.775 3.775 3.921 3.753 3.833 805,451 3.7912 -1.33%
2018-10-26 0 5.250 5.250 5.270 5.250 5.300 292,000 1,538,230 5.2679 3.826 3.826 3.841 3.826 3.863 400,667 3.8392 -0.76%
2018-10-25 0 5.290 5.280 5.290 5.270 5.370 11,248,000 59,501,440 5.2900 3.855 3.848 3.855 3.841 3.914 15,433,930 3.8552 0.19%
2018-10-24 0 5.280 5.280 5.370 5.280 5.380 109,000 577,060 5.2941 3.848 3.848 3.914 3.848 3.921 149,564 3.8583 -1.86%
2018-10-23 0 5.380 5.360 5.380 5.360 5.390 100,000 537,490 5.3749 3.921 3.906 3.921 3.906 3.928 137,215 3.9171 0.37%
2018-10-22 0 5.360 5.340 5.360 5.350 5.360 395,000 2,113,440 5.3505 3.906 3.892 3.906 3.899 3.906 541,999 3.8993 0.19%
2018-10-19 0 5.350 5.340 5.350 5.300 5.350 106,000 566,640 5.3457 3.899 3.892 3.899 3.863 3.899 145,448 3.8958 0.19%
2018-10-18 0 5.340 5.340 5.350 5.300 5.350 250,000 1,336,910 5.3476 3.892 3.892 3.899 3.863 3.899 343,037 3.8973 0.00%
2018-10-16 0 5.340 5.340 5.350 5.300 5.350 506,000 2,700,410 5.3368 3.892 3.892 3.899 3.863 3.899 694,307 3.8894 -0.19%
2018-10-15 0 5.350 5.350 5.360 5.350 5.380 130,000 696,920 5.3609 3.899 3.899 3.906 3.899 3.921 178,379 3.9070 0.00%
2018-10-12 0 5.350 5.350 5.380 4.820 5.400 102,000 547,550 5.3681 3.899 3.899 3.921 3.513 3.935 139,959 3.9122 0.38%
2018-10-11 0 5.330 5.330 5.380 5.330 5.390 233,000 1,246,750 5.3509 3.884 3.884 3.921 3.884 3.928 319,711 3.8996 -1.30%
2018-10-10 0 5.400 5.390 5.400 5.380 5.400 109,000 588,350 5.3977 3.935 3.928 3.935 3.921 3.935 149,564 3.9338 0.00%
2018-10-09 0 5.400 5.390 5.400 5.380 5.400 101,000 544,220 5.3883 3.935 3.928 3.935 3.921 3.935 138,587 3.9269 0.00%
2018-10-08 0 5.400 5.350 5.400 5.350 5.400 252,000 1,355,740 5.3799 3.935 3.899 3.935 3.899 3.935 345,782 3.9208 0.37%
2018-10-05 0 5.380 5.370 5.380 5.350 5.450 155,000 831,050 5.3616 3.921 3.914 3.921 3.899 3.972 212,683 3.9075 0.00%
2018-10-04 0 5.380 5.370 5.380 5.360 5.400 161,000 866,450 5.3817 3.921 3.914 3.921 3.906 3.935 220,916 3.9221 -0.19%
2018-10-03 0 5.390 5.380 5.390 5.350 5.400 108,000 580,510 5.3751 3.928 3.921 3.928 3.899 3.935 148,192 3.9173 0.00%
2018-10-02 0 5.390 5.380 5.390 5.350 5.400 340,000 1,828,070 5.3767 3.928 3.921 3.928 3.899 3.935 466,531 3.9184 -0.19%
2018-09-28 0 5.400 5.390 5.400 5.350 5.400 151,000 812,970 5.3839 3.935 3.928 3.935 3.899 3.935 207,194 3.9237 0.19%
2018-09-27 0 5.390 5.390 5.400 5.350 5.400 158,000 850,340 5.3819 3.928 3.928 3.935 3.899 3.935 216,800 3.9222 -0.19%
2018-09-26 0 5.400 5.380 5.400 5.330 5.400 331,000 1,775,720 5.3647 3.935 3.921 3.935 3.884 3.935 454,181 3.9097 0.00%
2018-09-24 0 5.400 5.400 5.420 5.400 5.450 87,000 472,210 5.4277 3.935 3.935 3.950 3.935 3.972 119,377 3.9556 0.19%
2018-09-21 0 5.390 5.390 5.400 5.380 5.420 160,000 863,940 5.3996 3.928 3.928 3.935 3.921 3.950 219,544 3.9352 0.37%
2018-09-20 0 5.370 5.370 5.400 5.370 5.420 169,000 913,520 5.4054 3.914 3.914 3.935 3.914 3.950 231,893 3.9394 -1.10%
2018-09-19 0 5.430 5.420 5.440 5.400 5.430 120,000 649,560 5.4130 3.957 3.950 3.965 3.935 3.957 164,658 3.9449 0.18%
2018-09-18 0 5.420 5.410 5.420 5.420 5.450 110,000 597,730 5.4339 3.950 3.943 3.950 3.950 3.972 150,936 3.9601 -0.55%
2018-09-17 0 5.450 5.420 5.450 5.410 5.450 100,000 544,320 5.4432 3.972 3.950 3.972 3.943 3.972 137,215 3.9669 0.00%
2018-09-14 0 5.450 5.420 5.450 5.430 5.450 100,000 544,700 5.4470 3.972 3.950 3.972 3.957 3.972 137,215 3.9697 0.00%
2018-09-13 0 5.450 5.400 5.450 5.380 5.450 103,000 560,040 5.4373 3.972 3.935 3.972 3.921 3.972 141,331 3.9626 1.30%
2018-09-12 0 5.380 5.350 5.380 5.300 5.450 215,000 1,162,310 5.4061 3.921 3.899 3.921 3.863 3.972 295,012 3.9399 -0.92%
2018-09-11 0 5.430 5.420 5.430 5.430 5.450 106,000 577,580 5.4489 3.957 3.950 3.957 3.957 3.972 145,448 3.9710 1.31%
2018-09-10 0 5.420 5.400 5.450 5.420 5.450 150,000 816,300 5.4420 3.906 3.892 3.928 3.906 3.928 208,126 3.9221 0.37%
2018-09-07 0 5.400 5.400 5.450 5.350 5.400 58,000 312,520 5.3883 3.892 3.892 3.928 3.856 3.892 80,476 3.8834 0.00%
2018-09-06 0 5.400 5.330 5.400 5.330 5.420 111,000 599,350 5.3995 3.892 3.841 3.892 3.841 3.906 154,013 3.8915 0.00%
2018-09-05 0 5.400 5.400 5.450 5.320 5.440 162,000 871,770 5.3813 3.892 3.892 3.928 3.834 3.921 224,776 3.8784 0.00%
2018-09-04 0 5.400 5.370 5.400 5.200 5.440 117,000 625,950 5.3500 3.892 3.870 3.892 3.748 3.921 162,339 3.8558 1.89%
2018-09-03 0 5.300 5.300 5.320 5.180 5.300 241,000 1,264,050 5.2450 3.820 3.820 3.834 3.733 3.820 334,390 3.7802 2.12%
2018-08-31 0 5.190 5.120 5.300 5.070 5.290 157,000 818,720 5.2148 3.741 3.690 3.820 3.654 3.813 217,839 3.7584 -1.52%
2018-08-30 0 5.270 5.080 5.270 5.020 5.300 156,000 791,370 5.0729 3.798 3.661 3.798 3.618 3.820 216,451 3.6561 5.19%
2018-08-29 0 5.010 5.010 5.020 4.910 5.010 1,154,000 5,751,700 4.9841 3.611 3.611 3.618 3.539 3.611 1,601,185 3.5922 0.80%
2018-08-28 0 4.970 4.960 4.970 4.800 4.970 127,000 623,570 4.9100 3.582 3.575 3.582 3.459 3.582 176,214 3.5387 -0.20%
2018-08-27 0 4.980 4.970 4.980 4.900 4.980 152,000 751,790 4.9460 3.589 3.582 3.589 3.532 3.589 210,901 3.5647 0.20%
2018-08-24 0 4.970 4.950 4.970 4.920 4.990 76,000 378,100 4.9750 3.582 3.568 3.582 3.546 3.596 105,451 3.5856 -0.20%
2018-08-23 0 4.980 4.970 4.980 4.910 4.990 86,000 426,510 4.9594 3.589 3.582 3.589 3.539 3.596 119,326 3.5743 0.20%
2018-08-22 0 4.970 4.970 4.980 4.900 5.000 120,000 595,150 4.9596 3.582 3.582 3.589 3.532 3.604 166,501 3.5745 -0.20%
2018-08-21 0 4.980 4.950 4.980 4.860 4.980 65,000 321,730 4.9497 3.589 3.568 3.589 3.503 3.589 90,188 3.5673 1.01%
2018-08-20 0 4.930 4.910 4.950 4.850 4.980 101,000 494,400 4.8950 3.553 3.539 3.568 3.495 3.589 140,138 3.5279 0.20%
2018-08-17 0 4.920 4.920 4.940 4.800 4.970 132,000 647,660 4.9065 3.546 3.546 3.560 3.459 3.582 183,151 3.5362 -0.40%
2018-08-16 0 4.940 4.930 4.940 4.820 4.990 112,000 554,420 4.9502 3.560 3.553 3.560 3.474 3.596 155,401 3.5677 -0.80%
2018-08-15 0 4.980 4.980 4.990 4.920 4.990 125,000 621,030 4.9682 3.589 3.589 3.596 3.546 3.596 173,439 3.5807 0.00%
2018-08-14 0 4.980 4.980 5.050 4.980 5.050 21,000 105,050 5.0024 3.589 3.589 3.640 3.589 3.640 29,138 3.6053 -0.80%
2018-08-13 0 5.020 5.010 5.020 4.950 5.020 104,000 518,320 4.9838 3.618 3.611 3.618 3.568 3.618 144,301 3.5919 0.40%
2018-08-10 0 5.000 4.990 5.000 4.930 5.000 76,000 378,850 4.9849 3.604 3.596 3.604 3.553 3.604 105,451 3.5927 0.40%
2018-08-09 0 4.980 4.940 4.980 4.950 5.020 63,000 313,970 4.9837 3.589 3.560 3.589 3.568 3.618 87,413 3.5918 -0.40%
2018-08-08 0 5.000 4.990 5.000 4.920 5.040 105,000 522,860 4.9796 3.604 3.596 3.604 3.546 3.632 145,688 3.5889 0.40%
2018-08-07 0 4.980 4.970 4.980 4.900 5.040 102,000 506,870 4.9693 3.589 3.582 3.589 3.532 3.632 141,526 3.5815 2.68%
2018-08-06 0 4.850 4.850 4.910 4.850 4.960 67,000 328,160 4.8979 3.495 3.495 3.539 3.495 3.575 92,963 3.5300 -2.41%
2018-08-03 0 4.970 4.920 4.980 4.880 4.980 100,000 493,920 4.9392 3.582 3.546 3.589 3.517 3.589 138,751 3.5598 1.84%
2018-08-02 0 4.880 4.880 4.920 4.880 5.080 140,000 689,710 4.9265 3.517 3.517 3.546 3.517 3.661 194,251 3.5506 0.00%
2018-08-01 0 4.880 4.860 4.940 4.860 4.950 112,000 549,080 4.9025 3.517 3.503 3.560 3.503 3.568 155,401 3.5333 -1.21%
2018-07-31 0 4.940 4.900 4.950 4.820 4.950 70,000 343,970 4.9139 3.560 3.532 3.568 3.474 3.568 97,126 3.5415 0.41%
2018-07-30 0 4.920 4.910 4.920 4.850 4.920 135,000 659,110 4.8823 3.546 3.539 3.546 3.495 3.546 187,314 3.5187 0.00%
2018-07-27 0 4.920 4.900 4.920 4.880 4.950 55,000 270,760 4.9229 3.546 3.532 3.546 3.517 3.568 76,313 3.5480 -0.61%
2018-07-26 0 4.950 4.950 4.980 4.920 5.000 72,000 357,950 4.9715 3.568 3.568 3.589 3.546 3.604 99,901 3.5831 -0.60%
2018-07-25 0 4.980 4.970 4.980 4.860 5.000 145,000 716,220 4.9394 3.589 3.582 3.589 3.503 3.604 201,189 3.5599 0.61%
2018-07-24 0 4.950 4.910 4.950 4.800 4.950 134,000 654,330 4.8831 3.568 3.539 3.568 3.459 3.568 185,926 3.5193 2.06%
2018-07-23 0 4.850 4.830 4.920 4.740 4.900 104,000 502,610 4.8328 3.495 3.481 3.546 3.416 3.532 144,301 3.4831 0.00%
2018-07-20 0 4.850 4.820 4.850 4.700 4.850 153,000 731,140 4.7787 3.495 3.474 3.495 3.387 3.495 212,289 3.4441 2.11%
2018-07-19 0 4.750 4.750 4.790 4.750 4.840 44,000 210,730 4.7893 3.423 3.423 3.452 3.423 3.488 61,050 3.4517 -1.04%
2018-07-18 0 4.800 4.820 4.840 4.700 4.860 78,000 372,440 4.7749 3.459 3.474 3.488 3.387 3.503 108,226 3.4413 0.42%
2018-07-17 0 4.780 4.790 4.810 4.700 4.810 146,000 695,330 4.7625 3.445 3.452 3.467 3.387 3.467 202,576 3.4324 0.42%
2018-07-16 0 4.760 4.760 4.840 4.750 4.880 134,000 645,170 4.8147 3.431 3.431 3.488 3.423 3.517 185,926 3.4700 -2.46%
2018-07-13 0 4.880 4.880 4.890 4.800 5.040 122,000 592,160 4.8538 3.517 3.517 3.524 3.459 3.632 169,276 3.4982 0.62%
2018-07-12 0 4.850 4.850 4.880 4.720 4.890 174,000 842,500 4.8420 3.495 3.495 3.517 3.402 3.524 241,427 3.4897 0.00%
2018-07-11 0 4.850 4.800 4.880 4.800 5.000 476,000 2,315,200 4.8639 3.495 3.459 3.517 3.459 3.604 660,454 3.5055 -3.00%
2018-07-10 0 5.000 5.000 5.010 4.920 5.050 286,200 1,425,592 4.9811 3.604 3.604 3.611 3.546 3.640 397,105 3.5900 1.21%
2018-07-09 0 4.940 4.900 5.050 4.940 5.100 105,000 526,720 5.0164 3.560 3.532 3.640 3.560 3.676 145,688 3.6154 -1.40%
2018-07-06 0 5.010 5.010 5.050 4.800 5.050 255,000 1,258,600 4.9357 3.611 3.611 3.640 3.459 3.640 353,815 3.5572 0.00%
2018-07-05 0 5.010 5.000 5.020 4.910 5.020 94,000 468,950 4.9888 3.611 3.604 3.618 3.539 3.618 130,426 3.5955 -0.79%
2018-07-04 0 5.050 5.020 5.050 4.930 5.050 39,000 195,840 5.0215 3.640 3.618 3.640 3.553 3.640 54,113 3.6191 0.20%
2018-07-03 0 5.040 5.020 5.040 4.980 5.050 47,000 235,740 5.0157 3.632 3.618 3.632 3.589 3.640 65,213 3.6149 1.00%
2018-06-29 0 4.990 4.850 5.000 4.850 5.020 113,000 563,390 4.9858 3.596 3.495 3.604 3.495 3.618 156,788 3.5933 0.20%
2018-06-28 0 4.980 4.840 4.980 4.880 4.980 113,000 559,040 4.9473 3.589 3.488 3.589 3.517 3.589 156,788 3.5656 1.22%
2018-06-27 0 4.920 4.920 4.950 4.840 5.000 137,000 674,420 4.9228 3.546 3.546 3.568 3.488 3.604 190,089 3.5479 -1.01%
2018-06-26 0 4.970 4.900 4.970 4.800 4.970 280,000 1,379,350 4.9263 3.582 3.532 3.582 3.459 3.582 388,502 3.5504 3.54%
2018-06-25 0 4.800 4.700 4.800 4.650 4.800 129,000 609,170 4.7222 3.459 3.387 3.459 3.351 3.459 178,989 3.4034 3.23%
2018-06-22 0 4.650 4.580 4.650 4.430 4.650 132,000 604,560 4.5800 3.351 3.301 3.351 3.193 3.351 183,151 3.3009 3.33%
2018-06-21 0 4.500 4.480 4.500 4.450 4.520 100,000 449,480 4.4948 3.243 3.229 3.243 3.207 3.258 138,751 3.2395 0.67%
2018-06-20 0 4.470 4.410 4.480 4.300 4.500 113,000 501,260 4.4359 3.222 3.178 3.229 3.099 3.243 156,788 3.1970 1.59%
2018-06-19 0 4.400 4.250 4.390 4.210 4.500 125,000 543,470 4.3478 3.171 3.063 3.164 3.034 3.243 173,439 3.1335 -1.35%
2018-06-15 0 4.460 4.400 4.460 4.400 4.550 105,000 467,460 4.4520 3.214 3.171 3.214 3.171 3.279 145,688 3.2086 2.29%
2018-06-14 0 4.360 4.360 4.380 4.270 4.400 114,000 493,470 4.3287 3.142 3.142 3.157 3.077 3.171 158,176 3.1198 3.81%
2018-06-13 0 4.200 4.200 4.250 4.180 4.270 148,717 624,382 4.1985 3.027 3.027 3.063 3.013 3.077 206,346 3.0259 -0.47%
2018-06-12 0 4.220 4.190 4.220 4.160 4.230 93,000 390,050 4.1941 3.041 3.020 3.041 2.998 3.049 129,038 3.0227 0.24%
2018-06-11 0 4.210 4.210 4.220 4.170 4.230 160,000 671,780 4.1986 3.034 3.034 3.041 3.005 3.049 222,001 3.0260 -0.94%
2018-06-08 0 4.250 4.200 4.250 4.160 4.300 100,000 424,060 4.2406 3.063 3.027 3.063 2.998 3.099 138,751 3.0563 0.00%
2018-06-07 0 4.250 4.240 4.250 4.170 4.250 55,000 232,250 4.2227 3.063 3.056 3.063 3.005 3.063 76,313 3.0434 1.92%
2018-06-06 0 4.170 4.130 4.170 4.120 4.200 216,000 899,100 4.1625 3.005 2.977 3.005 2.969 3.027 299,702 3.0000 -0.71%
2018-06-05 0 4.200 4.160 4.170 4.130 4.270 227,000 946,670 4.1704 3.027 2.998 3.005 2.977 3.077 314,964 3.0056 -0.47%
2018-06-04 0 4.220 4.220 4.230 4.140 4.240 197,000 822,240 4.1738 3.041 3.041 3.049 2.984 3.056 273,339 3.0081 0.24%
2018-06-01 0 4.210 4.210 4.220 4.150 4.320 163,000 681,200 4.1791 3.034 3.034 3.041 2.991 3.113 226,164 3.0120 -2.09%
2018-05-31 0 4.300 4.160 4.300 4.240 4.400 151,000 650,370 4.3071 3.099 2.998 3.099 3.056 3.171 209,514 3.1042 1.42%
2018-05-30 0 4.240 4.230 4.240 4.200 4.240 14,000 59,080 4.2200 3.056 3.049 3.056 3.027 3.056 19,425 3.0414 1.19%
2018-05-29 0 4.190 4.200 4.210 4.090 4.200 159,000 659,470 4.1476 3.020 3.027 3.034 2.948 3.027 220,614 2.9892 0.96%
2018-05-28 0 4.150 4.120 4.150 4.020 4.210 182,000 750,710 4.1248 2.991 2.969 2.991 2.897 3.034 252,527 2.9728 -1.19%
2018-05-25 0 4.200 4.100 4.210 4.090 4.250 386,000 1,604,200 4.1560 3.027 2.955 3.034 2.948 3.063 535,578 2.9953 -1.64%
2018-05-24 0 4.270 4.250 4.270 4.080 4.270 34,000 142,830 4.2009 3.077 3.063 3.077 2.941 3.077 47,175 3.0276 0.47%
2018-05-23 0 4.250 4.250 4.280 4.140 4.250 48,000 203,320 4.2358 3.063 3.063 3.085 2.984 3.063 66,600 3.0528 0.47%
2018-05-21 0 4.230 4.220 4.240 4.180 4.300 63,000 265,130 4.2084 3.049 3.041 3.056 3.013 3.099 87,413 3.0331 -1.17%
2018-05-18 0 4.280 4.280 4.300 4.250 4.280 45,000 192,050 4.2678 3.085 3.085 3.099 3.063 3.085 62,438 3.0759 0.71%
2018-05-17 0 4.250 4.240 4.250 3.810 4.300 223,000 904,030 4.0539 3.063 3.056 3.063 2.746 3.099 309,414 2.9217 7.05%
2018-05-16 0 3.970 3.970 4.010 3.800 4.020 79,000 312,390 3.9543 2.861 2.861 2.890 2.739 2.897 109,613 2.8499 -0.75%
2018-05-15 0 4.000 3.940 3.980 3.980 4.030 93,000 372,580 4.0062 2.883 2.840 2.868 2.868 2.904 129,038 2.8874 -0.25%
2018-05-14 0 4.010 3.940 4.020 3.960 4.080 110,000 442,860 4.0260 2.890 2.840 2.897 2.854 2.941 152,626 2.9016 2.82%
2018-05-11 0 4.040 3.970 4.050 3.960 4.070 248,292 998,090 4.0198 2.811 2.762 2.818 2.755 2.832 356,874 2.7968 -2.65%
2018-05-10 0 4.150 4.120 4.150 3.950 4.150 175,000 702,680 4.0153 2.887 2.866 2.887 2.748 2.887 251,530 2.7936 3.75%
2018-05-09 0 4.000 4.000 4.160 3.910 4.280 171,000 684,040 4.0002 2.783 2.783 2.894 2.720 2.978 245,781 2.7831 0.25%
2018-05-08 0 3.990 3.910 3.990 3.910 4.000 114,000 451,220 3.9581 2.776 2.720 2.776 2.720 2.783 163,854 2.7538 -0.25%
2018-05-07 0 4.000 3.990 4.000 3.880 4.100 121,000 483,190 3.9933 2.783 2.776 2.783 2.699 2.853 173,915 2.7783 0.00%
2018-05-04 0 4.000 3.860 4.000 3.950 4.020 128,000 510,100 3.9852 2.783 2.686 2.783 2.748 2.797 183,977 2.7726 0.25%
2018-05-03 0 3.990 3.950 4.000 3.860 4.000 72,000 286,480 3.9789 2.776 2.748 2.783 2.686 2.783 103,487 2.7683 3.64%
2018-05-02 0 3.850 3.900 3.980 3.800 4.000 71,833 279,283 3.8879 2.679 2.713 2.769 2.644 2.783 103,247 2.7050 -0.26%
2018-04-30 0 3.860 3.850 3.860 3.860 3.880 24,000 93,050 3.8771 2.686 2.679 2.686 2.686 2.699 34,496 2.6974 0.26%
2018-04-27 0 3.850 3.730 3.860 3.800 3.850 77,000 295,580 3.8387 2.679 2.595 2.686 2.644 2.679 110,673 2.6707 1.85%
2018-04-26 0 3.780 3.740 3.800 3.730 3.850 109,000 411,100 3.7716 2.630 2.602 2.644 2.595 2.679 156,668 2.6240 0.80%
2018-04-25 0 3.750 3.720 3.750 3.720 3.800 101,000 377,380 3.7364 2.609 2.588 2.609 2.588 2.644 145,169 2.5996 -0.27%
2018-04-24 0 3.760 3.770 3.780 3.710 3.770 170,000 635,570 3.7386 2.616 2.623 2.630 2.581 2.623 244,344 2.6011 0.80%
2018-04-23 0 3.730 3.720 3.800 3.730 3.880 115,000 435,500 3.7870 2.595 2.588 2.644 2.595 2.699 165,291 2.6347 -3.87%
2018-04-20 0 3.880 3.840 3.890 3.840 3.950 77,000 298,400 3.8753 2.699 2.672 2.706 2.672 2.748 110,673 2.6962 -1.77%
2018-04-19 0 3.950 3.900 3.950 3.780 4.000 116,000 449,320 3.8734 2.748 2.713 2.748 2.630 2.783 166,729 2.6949 1.80%
2018-04-18 0 3.880 3.870 3.880 3.750 3.880 103,000 393,810 3.8234 2.699 2.693 2.699 2.609 2.699 148,044 2.6601 1.57%
2018-04-17 0 3.820 3.750 3.820 3.740 3.850 120,000 452,790 3.7733 2.658 2.609 2.658 2.602 2.679 172,478 2.6252 -0.78%
2018-04-16 0 3.850 3.800 3.850 3.700 3.850 113,000 423,920 3.7515 2.679 2.644 2.679 2.574 2.679 162,417 2.6101 2.12%
2018-04-13 0 3.770 3.750 3.770 3.730 3.850 80,000 302,090 3.7761 2.623 2.609 2.623 2.595 2.679 114,985 2.6272 -1.31%
2018-04-12 0 3.820 3.820 3.850 3.780 3.820 96,000 364,080 3.7925 2.658 2.658 2.679 2.630 2.658 137,982 2.6386 2.14%
2018-04-11 0 3.740 3.730 3.800 3.740 3.820 59,000 224,140 3.7990 2.602 2.595 2.644 2.602 2.658 84,802 2.6431 -1.06%
2018-04-10 0 3.780 3.780 3.790 3.750 3.800 127,292 479,086 3.7637 2.630 2.630 2.637 2.609 2.644 182,959 2.6185 0.00%
2018-04-09 0 3.780 3.770 3.780 3.710 3.780 156,000 583,760 3.7421 2.630 2.623 2.630 2.581 2.630 224,221 2.6035 0.80%
2018-04-06 0 3.750 3.710 3.770 3.710 3.770 125,000 466,670 3.7334 2.609 2.581 2.623 2.581 2.623 179,665 2.5975 -0.79%
2018-04-04 0 3.780 3.770 3.780 3.700 3.780 22,000 82,260 3.7391 2.630 2.623 2.630 2.574 2.630 31,621 2.6014 0.00%
2018-04-03 0 3.780 3.750 3.780 3.700 3.780 75,000 280,130 3.7351 2.630 2.609 2.630 2.574 2.630 107,799 2.5986 2.16%
2018-03-29 0 3.700 3.700 3.720 3.690 3.770 67,000 248,660 3.7113 2.574 2.574 2.588 2.567 2.623 96,300 2.5821 -1.07%
2018-03-28 0 3.740 3.730 3.740 3.700 3.780 78,000 290,710 3.7271 2.602 2.595 2.602 2.574 2.630 112,111 2.5931 -0.80%
2018-03-27 0 3.770 3.760 3.770 3.700 3.780 112,000 417,800 3.7304 2.623 2.616 2.623 2.574 2.630 160,979 2.5954 0.27%
2018-03-26 0 3.760 3.720 3.770 3.700 3.780 120,000 447,790 3.7316 2.616 2.588 2.623 2.574 2.630 172,478 2.5962 0.27%
2018-03-23 0 3.750 3.720 3.750 3.680 3.780 78,000 289,610 3.7129 2.609 2.588 2.609 2.560 2.630 112,111 2.5833 0.81%
2018-03-22 0 3.720 3.700 3.720 3.680 3.720 41,000 151,620 3.6980 2.588 2.574 2.588 2.560 2.588 58,930 2.5729 0.00%
2018-03-21 0 3.720 3.710 3.730 3.720 3.780 133,000 497,960 3.7441 2.588 2.581 2.595 2.588 2.630 191,163 2.6049 -1.59%
2018-03-20 0 3.780 3.750 3.780 3.660 3.780 64,000 237,210 3.7064 2.630 2.609 2.630 2.546 2.630 91,988 2.5787 2.16%
2018-03-19 0 3.700 3.650 3.710 3.650 3.700 105,000 384,900 3.6657 2.574 2.539 2.581 2.539 2.574 150,918 2.5504 0.27%
2018-03-16 0 3.690 3.680 3.710 3.680 3.780 151,000 559,430 3.7048 2.567 2.560 2.581 2.560 2.630 217,035 2.5776 -1.07%
2018-03-15 0 3.730 3.720 3.740 3.650 3.790 92,000 341,040 3.7070 2.595 2.588 2.602 2.539 2.637 132,233 2.5791 0.27%
2018-03-14 0 3.720 3.700 3.720 3.720 3.800 38,000 142,900 3.7605 2.588 2.574 2.588 2.588 2.644 54,618 2.6164 -1.59%
2018-03-13 0 3.780 3.680 3.780 3.670 3.790 183,000 680,930 3.7209 2.630 2.560 2.630 2.553 2.637 263,029 2.5888 1.89%
2018-03-12 0 3.710 3.700 3.710 3.700 3.740 50,000 185,720 3.7144 2.581 2.574 2.581 2.574 2.602 71,866 2.5843 -2.37%
2018-03-09 0 3.800 3.750 3.800 3.780 3.800 24,000 91,180 3.7992 2.644 2.609 2.644 2.630 2.644 34,496 2.6432 0.53%
2018-03-08 0 3.780 3.750 3.780 3.750 3.800 120,000 450,970 3.7581 2.630 2.609 2.630 2.609 2.644 172,478 2.6147 -0.53%
2018-03-07 0 3.800 3.780 3.800 3.700 3.800 79,000 296,210 3.7495 2.644 2.630 2.644 2.574 2.644 113,548 2.6087 0.53%
2018-03-06 0 3.780 3.750 3.780 3.660 3.800 70,000 258,820 3.6974 2.630 2.609 2.630 2.546 2.644 100,612 2.5725 4.42%
2018-03-05 0 3.620 3.610 3.620 3.590 3.620 81,000 292,030 3.6053 2.519 2.512 2.519 2.498 2.519 116,423 2.5084 -0.82%
2018-03-02 0 3.650 3.620 3.660 3.600 3.700 127,000 461,820 3.6364 2.539 2.519 2.546 2.505 2.574 182,539 2.5300 0.55%
2018-03-01 0 3.630 3.640 3.650 3.590 3.790 99,000 358,550 3.6217 2.526 2.532 2.539 2.498 2.637 142,294 2.5198 -3.97%
2018-02-28 0 3.780 3.700 3.780 3.660 4.000 70,000 258,980 3.6997 2.630 2.574 2.630 2.546 2.783 100,612 2.5740 4.42%
2018-02-27 0 3.620 3.600 3.630 3.600 3.660 82,000 296,020 3.6100 2.519 2.505 2.526 2.505 2.546 117,860 2.5116 0.00%
2018-02-26 0 3.620 3.610 3.620 3.580 3.620 80,000 288,200 3.6025 2.519 2.512 2.519 2.491 2.519 114,985 2.5064 -0.28%
2018-02-23 0 3.630 3.610 3.640 3.600 3.700 113,000 412,810 3.6532 2.526 2.512 2.532 2.505 2.574 162,417 2.5417 0.28%
2018-02-22 0 3.620 3.620 3.630 3.570 3.650 107,000 385,800 3.6056 2.519 2.519 2.526 2.484 2.539 153,793 2.5086 -1.09%
2018-02-21 0 3.660 3.660 3.680 3.600 3.670 55,000 200,740 3.6498 2.546 2.546 2.560 2.505 2.553 79,052 2.5393 -1.08%
2018-02-20 0 3.700 3.690 3.700 3.650 3.740 43,000 159,040 3.6986 2.574 2.567 2.574 2.539 2.602 61,805 2.5733 1.37%
2018-02-15 0 3.650 3.600 3.650 3.650 3.650 10,000 36,500 3.6500 2.539 2.505 2.539 2.539 2.539 14,373 2.5395 0.00%
2018-02-14 0 3.650 3.640 3.650 3.540 3.650 164,000 587,710 3.5836 2.539 2.532 2.539 2.463 2.539 235,720 2.4933 1.39%
2018-02-13 0 3.600 3.490 3.620 3.500 3.600 360,000 1,271,620 3.5323 2.505 2.428 2.519 2.435 2.505 517,434 2.4576 -1.37%
2018-02-12 0 3.650 3.620 3.650 3.550 3.650 115,000 413,380 3.5946 2.539 2.519 2.539 2.470 2.539 165,291 2.5009 0.27%
2018-02-09 0 3.640 3.620 3.640 3.550 3.640 110,000 392,760 3.5705 2.532 2.519 2.532 2.470 2.532 158,105 2.4842 1.11%
2018-02-08 0 3.600 3.600 3.630 3.600 3.740 57,000 207,100 3.6333 2.505 2.505 2.526 2.505 2.602 81,927 2.5279 -0.55%
2018-02-07 0 3.620 3.600 3.620 3.500 3.660 108,000 385,750 3.5718 2.519 2.505 2.519 2.435 2.546 155,230 2.4850 3.72%
2018-02-06 0 3.490 3.490 3.550 3.480 3.570 120,000 420,210 3.5018 2.428 2.428 2.470 2.421 2.484 172,478 2.4363 -2.79%
2018-02-05 0 3.590 3.550 3.600 3.550 3.600 80,000 285,260 3.5658 2.498 2.470 2.505 2.470 2.505 114,985 2.4808 -0.83%
2018-02-02 0 3.620 3.620 3.630 3.600 3.630 88,000 317,280 3.6055 2.519 2.519 2.526 2.505 2.526 126,484 2.5085 0.56%
2018-02-01 0 3.600 3.550 3.600 3.590 3.620 15,000 54,020 3.6013 2.505 2.470 2.505 2.498 2.519 21,560 2.5056 -0.55%
2018-01-31 0 3.620 3.620 3.640 3.550 3.640 83,000 296,960 3.5778 2.519 2.519 2.532 2.470 2.532 119,297 2.4892 0.56%
2018-01-30 0 3.600 3.600 3.630 3.550 3.670 121,000 432,930 3.5779 2.505 2.505 2.526 2.470 2.553 173,915 2.4893 0.00%
2018-01-29 0 3.600 3.590 3.600 3.540 3.650 140,000 501,460 3.5819 2.505 2.498 2.505 2.463 2.539 201,224 2.4920 0.00%
2018-01-26 0 3.600 3.590 3.600 3.520 3.740 141,000 502,790 3.5659 2.505 2.498 2.505 2.449 2.602 202,662 2.4809 0.00%
2018-01-25 0 3.600 3.590 3.600 3.570 3.620 57,000 204,470 3.5872 2.505 2.498 2.505 2.484 2.519 81,927 2.4958 -0.55%
2018-01-24 0 3.620 3.610 3.620 3.580 3.670 170,000 615,030 3.6178 2.519 2.512 2.519 2.491 2.553 244,344 2.5171 -0.82%
2018-01-23 0 3.650 3.530 3.650 3.530 3.700 93,000 332,150 3.5715 2.539 2.456 2.539 2.456 2.574 133,670 2.4848 1.96%
2018-01-22 0 3.580 3.520 3.570 3.520 3.600 138,000 489,280 3.5455 2.491 2.449 2.484 2.449 2.505 198,350 2.4668 0.00%
2018-01-19 0 3.580 3.560 3.570 3.500 3.600 313,000 1,108,790 3.5425 2.491 2.477 2.484 2.435 2.505 449,880 2.4646 0.00%
2018-01-18 0 3.580 3.560 3.580 3.520 3.600 128,000 454,700 3.5523 2.491 2.477 2.491 2.449 2.505 183,977 2.4715 0.56%
2018-01-17 0 3.560 3.530 3.580 3.530 3.610 122,000 432,050 3.5414 2.477 2.456 2.491 2.456 2.512 175,353 2.4639 -0.56%
2018-01-16 0 3.580 3.570 3.580 3.510 3.600 303,000 1,080,860 3.5672 2.491 2.484 2.491 2.442 2.505 435,507 2.4818 -0.56%
2018-01-15 0 3.600 3.580 3.600 3.590 3.630 138,000 495,570 3.5911 2.505 2.491 2.505 2.498 2.526 198,350 2.4985 -0.83%
2018-01-12 0 3.630 3.620 3.640 3.560 3.630 151,000 541,810 3.5881 2.526 2.519 2.532 2.477 2.526 217,035 2.4964 0.83%
2018-01-11 0 3.600 3.580 3.600 3.560 3.620 109,000 390,790 3.5852 2.505 2.491 2.505 2.477 2.519 156,668 2.4944 -0.55%
2018-01-10 0 3.620 3.600 3.650 3.550 3.620 97,000 348,800 3.5959 2.519 2.505 2.539 2.470 2.519 139,420 2.5018 0.56%
2018-01-09 0 3.600 3.600 3.660 3.600 3.750 97,000 351,530 3.6240 2.505 2.505 2.546 2.505 2.609 139,420 2.5214 -4.51%
2018-01-08 0 3.770 3.640 3.790 3.650 4.070 65,000 240,730 3.7035 2.623 2.532 2.637 2.539 2.832 93,426 2.5767 5.60%
2018-01-05 0 3.570 3.550 3.580 3.540 3.650 77,000 275,410 3.5768 2.484 2.470 2.491 2.463 2.539 110,673 2.4885 -2.19%
2018-01-04 0 3.650 3.600 3.650 3.700 3.700 10,000 37,000 3.7000 2.539 2.505 2.539 2.574 2.574 14,373 2.5742 1.39%
2018-01-03 0 3.600 3.590 3.610 3.540 3.600 72,000 257,790 3.5804 2.505 2.498 2.512 2.463 2.505 103,487 2.4910 0.00%
2018-01-02 0 3.600 3.600 3.610 3.550 3.730 110,000 394,710 3.5883 2.505 2.505 2.512 2.470 2.595 158,105 2.4965 -3.23%
2017-12-29 0 3.720 3.750 3.770 3.460 3.800 435,000 1,578,860 3.6296 2.588 2.609 2.623 2.407 2.644 625,233 2.5252 0.54%
2017-12-28 0 3.700 3.670 3.700 3.460 3.900 208,000 754,770 3.6287 2.574 2.553 2.574 2.407 2.713 298,962 2.5246 6.94%
2017-12-27 0 3.460 3.460 3.530 3.440 3.530 38,000 132,310 3.4818 2.407 2.407 2.456 2.393 2.456 54,618 2.4225 -2.26%
2017-12-22 0 3.540 3.520 3.550 3.410 3.560 101,000 353,140 3.4964 2.463 2.449 2.470 2.372 2.477 145,169 2.4326 1.14%
2017-12-21 0 3.500 3.490 3.500 3.410 3.510 104,000 359,450 3.4563 2.435 2.428 2.435 2.372 2.442 149,481 2.4047 -1.13%
2017-12-20 0 3.540 3.520 3.540 3.380 3.540 80,000 276,110 3.4514 2.463 2.449 2.463 2.352 2.463 114,985 2.4013 0.00%
2017-12-19 0 3.540 3.540 3.550 3.330 3.550 204,000 696,440 3.4139 2.463 2.463 2.470 2.317 2.470 293,213 2.3752 5.67%
2017-12-18 0 3.350 3.320 3.400 3.350 3.510 96,000 327,340 3.4098 2.331 2.310 2.366 2.331 2.442 137,982 2.3723 -2.05%
2017-12-15 0 3.420 3.410 3.420 3.350 3.420 82,000 278,070 3.3911 2.379 2.372 2.379 2.331 2.379 117,860 2.3593 0.59%
2017-12-14 0 3.400 3.380 3.400 3.450 3.480 28,000 97,050 3.4661 2.366 2.352 2.366 2.400 2.421 40,245 2.4115 -1.45%
2017-12-13 0 3.450 3.450 3.480 3.270 3.510 137,000 471,380 3.4407 2.400 2.400 2.421 2.275 2.442 196,912 2.3939 1.77%
2017-12-12 0 3.390 3.380 3.390 3.290 3.390 206,717 686,700 3.3219 2.359 2.352 2.359 2.289 2.359 297,118 2.3112 3.67%
2017-12-11 0 3.270 3.250 3.270 3.160 3.320 45,000 146,920 3.2649 2.275 2.261 2.275 2.199 2.310 64,679 2.2715 -0.30%
2017-12-08 0 3.280 3.240 3.280 3.240 3.280 55,000 179,460 3.2629 2.282 2.254 2.282 2.254 2.282 79,052 2.2701 1.23%
2017-12-07 0 3.240 3.170 3.250 3.170 3.280 67,000 216,020 3.2242 2.254 2.205 2.261 2.205 2.282 96,300 2.2432 0.62%
2017-12-06 0 3.220 3.200 3.230 3.070 3.240 92,000 290,530 3.1579 2.240 2.226 2.247 2.136 2.254 132,233 2.1971 3.21%
2017-12-05 0 3.120 3.070 3.150 3.100 3.170 63,000 196,850 3.1246 2.171 2.136 2.192 2.157 2.205 90,551 2.1739 -3.11%
2017-12-04 0 3.220 3.210 3.240 3.140 3.300 104,000 333,950 3.2111 2.240 2.233 2.254 2.185 2.296 149,481 2.2341 3.21%
2017-12-01 0 3.120 3.100 3.120 3.120 3.150 95,000 296,500 3.1211 2.171 2.157 2.171 2.171 2.192 136,545 2.1714 -0.95%
2017-11-30 0 3.150 3.120 3.150 3.100 3.150 41,000 128,100 3.1244 2.192 2.171 2.192 2.157 2.192 58,930 2.1738 3.28%
2017-11-29 0 3.050 3.050 3.110 3.050 3.200 124,000 387,250 3.1230 2.122 2.122 2.164 2.122 2.226 178,227 2.1728 -4.39%
2017-11-28 0 3.190 3.100 3.190 3.120 3.220 44,000 139,430 3.1689 2.219 2.157 2.219 2.171 2.240 63,242 2.2047 -0.93%
2017-11-27 0 3.220 3.140 3.220 3.120 3.220 105,000 333,970 3.1807 2.240 2.185 2.240 2.171 2.240 150,918 2.2129 0.94%
2017-11-24 0 3.190 3.120 3.190 3.050 3.200 38,000 117,710 3.0976 2.219 2.171 2.219 2.122 2.226 54,618 2.1551 1.59%
2017-11-23 0 3.140 3.110 3.140 3.070 3.140 39,000 121,680 3.1200 2.185 2.164 2.185 2.136 2.185 56,055 2.1707 1.29%
2017-11-22 0 3.100 3.080 3.100 3.110 3.140 58,000 182,030 3.1384 2.157 2.143 2.157 2.164 2.185 83,364 2.1835 -1.27%
2017-11-21 0 3.140 3.120 3.140 3.160 3.160 11,000 34,760 3.1600 2.185 2.171 2.185 2.199 2.199 15,810 2.1985 0.96%
2017-11-20 0 3.110 3.110 3.140 3.100 3.200 43,000 134,430 3.1263 2.164 2.164 2.185 2.157 2.226 61,805 2.1751 0.32%
2017-11-17 0 3.100 3.050 3.110 3.100 3.150 62,000 193,300 3.1177 2.157 2.122 2.164 2.157 2.192 89,114 2.1691 1.97%
2017-11-16 0 3.040 3.040 3.150 3.030 3.190 166,000 512,640 3.0882 2.115 2.115 2.192 2.108 2.219 238,595 2.1486 -2.56%
2017-11-15 0 3.120 3.090 3.120 3.090 3.160 44,000 136,430 3.1007 2.171 2.150 2.171 2.150 2.199 63,242 2.1573 0.65%
2017-11-14 0 3.100 3.040 3.100 3.070 3.140 71,000 220,360 3.1037 2.157 2.115 2.157 2.136 2.185 102,049 2.1593 -1.59%
2017-11-13 0 3.150 3.100 3.150 3.040 3.150 83,000 254,990 3.0722 2.192 2.157 2.192 2.115 2.192 119,297 2.1374 2.61%
2017-11-10 0 3.070 3.070 3.110 3.070 3.150 21,000 65,380 3.1133 2.136 2.136 2.164 2.136 2.192 30,184 2.1661 -0.65%
2017-11-09 0 3.090 3.090 3.100 3.040 3.120 51,000 157,390 3.0861 2.150 2.150 2.157 2.115 2.171 73,303 2.1471 0.98%
2017-11-08 0 3.060 3.040 3.060 3.050 3.140 115,000 355,150 3.0883 2.129 2.115 2.129 2.122 2.185 165,291 2.1486 0.33%
2017-11-07 0 3.050 3.050 3.080 3.010 3.100 56,000 170,720 3.0486 2.122 2.122 2.143 2.094 2.157 80,490 2.1210 0.00%
2017-11-06 0 3.050 3.000 3.070 2.940 3.090 92,000 276,440 3.0048 2.122 2.087 2.136 2.045 2.150 132,233 2.0906 -1.29%
2017-11-03 0 3.090 3.050 3.090 2.960 3.090 158,000 474,850 3.0054 2.150 2.122 2.150 2.059 2.150 227,096 2.0910 -0.32%
2017-11-02 0 3.100 3.060 3.110 3.080 3.140 47,000 146,130 3.1091 2.157 2.129 2.164 2.143 2.185 67,554 2.1632 0.00%
2017-11-01 0 3.100 3.050 3.100 3.050 3.150 87,000 269,100 3.0931 2.157 2.122 2.157 2.122 2.192 125,047 2.1520 0.00%
2017-10-31 0 3.100 3.000 3.100 3.060 3.140 37,000 114,660 3.0989 2.157 2.087 2.157 2.129 2.185 53,181 2.1560 0.00%
2017-10-30 0 3.100 3.070 3.140 3.100 3.150 70,000 219,470 3.1353 2.157 2.136 2.185 2.157 2.192 100,612 2.1813 0.32%
2017-10-27 0 3.090 2.990 3.050 2.950 3.150 130,000 393,570 3.0275 2.150 2.080 2.122 2.052 2.192 186,851 2.1063 4.75%
2017-10-26 0 2.950 2.880 2.950 2.850 2.950 143,000 415,010 2.9022 2.052 2.004 2.052 1.983 2.052 205,536 2.0192 3.51%
2017-10-25 0 2.850 2.850 2.890 2.720 2.850 257,000 727,810 2.8319 1.983 1.983 2.011 1.892 1.983 369,390 1.9703 2.52%
2017-10-24 0 2.780 2.780 2.790 2.750 2.800 39,000 108,930 2.7931 1.934 1.934 1.941 1.913 1.948 56,055 1.9433 1.09%
2017-10-23 0 2.750 2.740 2.780 2.740 2.800 83,000 228,780 2.7564 1.913 1.906 1.934 1.906 1.948 119,297 1.9177 0.36%
2017-10-20 0 2.740 2.700 2.740 2.700 2.750 144,000 394,000 2.7361 1.906 1.879 1.906 1.879 1.913 206,974 1.9036 -0.36%
2017-10-19 0 2.750 2.660 2.750 2.700 2.760 29,000 79,180 2.7303 1.913 1.851 1.913 1.879 1.920 41,682 1.8996 2.61%
2017-10-18 0 2.680 2.610 2.680 2.680 2.690 88,000 236,250 2.6847 1.865 1.816 1.865 1.865 1.872 126,484 1.8678 1.90%
2017-10-17 0 2.630 2.630 2.690 2.630 2.700 122,000 327,470 2.6842 1.830 1.830 1.872 1.830 1.879 175,353 1.8675 1.54%
2017-10-16 0 2.590 2.590 2.600 2.590 2.750 580,000 1,515,220 2.6124 1.802 1.802 1.809 1.802 1.913 833,644 1.8176 -0.38%
2017-10-13 0 2.600 2.590 2.620 2.580 2.690 692,000 1,799,130 2.5999 1.809 1.802 1.823 1.795 1.872 994,623 1.8089 -3.35%
2017-10-12 0 2.690 2.690 2.700 2.600 2.700 495,000 1,298,980 2.6242 1.872 1.872 1.879 1.809 1.879 711,472 1.8258 0.37%
2017-10-11 0 2.680 2.680 2.700 2.680 2.790 553,000 1,506,530 2.7243 1.865 1.865 1.879 1.865 1.941 794,836 1.8954 -3.25%
2017-10-10 0 2.770 2.760 2.780 2.720 2.790 85,000 234,820 2.7626 1.927 1.920 1.934 1.892 1.941 122,172 1.9220 0.00%
2017-10-09 0 2.770 2.710 2.770 2.660 2.770 141,120 383,909 2.7204 1.927 1.885 1.927 1.851 1.927 202,834 1.8927 4.53%
2017-10-06 0 2.650 2.600 2.680 2.600 2.690 333,000 873,250 2.6224 1.844 1.809 1.865 1.809 1.872 478,626 1.8245 -1.85%
2017-10-04 0 2.700 2.580 2.720 - - 0 0 - 1.879 1.795 1.892 - - 0 - 0.00%
2017-10-03 0 2.700 2.700 2.730 2.690 2.720 51,000 137,450 2.6951 1.879 1.879 1.899 1.872 1.892 73,303 1.8751 3.85%
2017-09-29 0 2.600 2.580 2.600 2.600 2.610 132,000 343,520 2.6024 1.809 1.795 1.809 1.809 1.816 189,726 1.8106 0.39%
2017-09-28 0 2.590 2.590 2.600 2.590 2.630 145,000 377,030 2.6002 1.802 1.802 1.809 1.802 1.830 208,411 1.8091 -2.26%
2017-09-27 0 2.650 2.640 2.650 2.600 2.650 210,000 546,760 2.6036 1.844 1.837 1.844 1.809 1.844 301,837 1.8114 1.92%
2017-09-26 0 2.600 2.550 2.600 2.570 2.620 160,000 416,000 2.6000 1.809 1.774 1.809 1.788 1.823 229,971 1.8089 -1.89%
2017-09-25 0 2.650 2.600 2.650 2.600 2.670 248,000 650,080 2.6213 1.844 1.809 1.844 1.809 1.858 356,455 1.8237 1.92%
2017-09-22 0 2.600 2.600 2.640 2.600 2.700 283,000 744,560 2.6310 1.809 1.809 1.837 1.809 1.879 406,761 1.8305 -2.99%
2017-09-21 0 2.680 2.650 2.720 2.600 2.720 260,000 689,790 2.6530 1.865 1.844 1.892 1.809 1.892 373,702 1.8458 -0.37%
2017-09-20 0 2.690 2.680 2.690 2.650 2.720 297,670 796,935 2.6772 1.872 1.865 1.872 1.844 1.892 427,846 1.8627 0.37%
2017-09-19 0 2.680 2.660 2.680 2.680 2.750 161,000 432,680 2.6875 1.865 1.851 1.865 1.865 1.913 231,408 1.8698 -0.74%
2017-09-18 0 2.700 2.690 2.700 2.690 2.740 132,000 356,440 2.7003 1.879 1.872 1.879 1.872 1.906 189,726 1.8787 0.00%
2017-09-15 0 2.700 2.700 2.730 2.700 2.770 279,000 756,540 2.7116 1.879 1.879 1.899 1.879 1.927 401,011 1.8866 0.00%
2017-09-14 0 2.700 2.700 2.790 2.700 2.780 237,000 643,290 2.7143 1.879 1.879 1.941 1.879 1.934 340,644 1.8885 -1.82%
2017-09-13 0 2.750 2.730 2.750 2.720 2.800 115,000 317,440 2.7603 1.913 1.899 1.913 1.892 1.948 165,291 1.9205 -1.79%
2017-09-12 0 2.800 2.790 2.800 2.760 2.800 30,000 83,600 2.7867 1.948 1.941 1.948 1.920 1.948 43,120 1.9388 -0.36%
2017-09-11 0 2.810 2.800 2.810 2.700 2.810 235,000 645,510 2.7469 1.955 1.948 1.955 1.879 1.955 337,769 1.9111 0.72%
2017-09-08 0 2.790 2.720 2.790 2.710 2.810 138,000 380,900 2.7601 1.941 1.892 1.941 1.885 1.955 198,350 1.9203 -0.71%
2017-09-07 0 2.810 2.800 2.810 2.790 2.810 75,000 210,130 2.8017 1.955 1.948 1.955 1.941 1.955 107,799 1.9493 2.18%
2017-09-06 0 2.750 2.720 2.750 2.720 2.800 81,000 224,780 2.7751 1.913 1.892 1.913 1.892 1.948 116,423 1.9307 -1.08%
2017-09-05 0 2.780 2.700 2.780 2.670 2.790 69,000 189,880 2.7519 1.934 1.879 1.934 1.858 1.941 99,175 1.9146 -0.36%
2017-09-04 0 2.790 2.730 2.800 2.730 2.800 66,000 184,340 2.7930 1.941 1.899 1.948 1.899 1.948 94,863 1.9432 0.72%
2017-09-01 0 2.770 2.720 2.780 2.750 2.770 119,000 328,560 2.7610 1.927 1.892 1.934 1.913 1.927 171,041 1.9209 -0.72%
2017-08-31 0 2.790 2.750 2.790 2.700 2.900 114,000 316,510 2.7764 1.941 1.913 1.941 1.879 2.018 163,854 1.9317 2.20%
2017-08-30 0 2.730 2.700 2.730 2.680 2.800 187,000 510,400 2.7294 1.899 1.879 1.899 1.865 1.948 268,778 1.8990 -0.73%
2017-08-29 0 2.750 2.700 2.750 2.640 2.760 17,000 45,760 2.6918 1.913 1.879 1.913 1.837 1.920 24,434 1.8728 -0.72%
2017-08-28 0 2.770 2.720 2.770 2.740 2.770 29,000 79,510 2.7417 1.927 1.892 1.927 1.906 1.927 41,682 1.9075 3.75%
2017-08-25 0 2.720 2.700 2.790 2.720 2.790 181,000 497,450 2.7483 1.858 1.844 1.905 1.858 1.905 265,026 1.8770 -0.73%
2017-08-24 0 2.740 2.700 2.750 2.700 2.740 79,000 215,060 2.7223 1.871 1.844 1.878 1.844 1.871 115,674 1.8592 0.00%
2017-08-22 0 2.740 2.730 2.740 2.720 2.740 110,000 301,000 2.7364 1.871 1.864 1.871 1.858 1.871 161,066 1.8688 0.00%
2017-08-21 0 2.740 2.650 2.740 2.750 2.750 12,000 33,000 2.7500 1.871 1.810 1.871 1.878 1.878 17,571 1.8781 0.74%
2017-08-18 0 2.720 2.700 2.730 2.650 2.720 105,000 282,750 2.6929 1.858 1.844 1.864 1.810 1.858 153,744 1.8391 0.37%
2017-08-17 0 2.710 2.700 2.710 2.650 2.750 122,000 329,520 2.7010 1.851 1.844 1.851 1.810 1.878 178,636 1.8446 2.65%
2017-08-16 0 2.640 2.640 2.680 2.600 2.740 90,000 238,400 2.6489 1.803 1.803 1.830 1.776 1.871 131,781 1.8091 -0.75%
2017-08-15 0 2.660 2.640 2.650 2.650 2.750 300,000 812,150 2.7072 1.817 1.803 1.810 1.810 1.878 439,270 1.8489 -3.27%
2017-08-14 0 2.750 2.750 2.780 2.670 2.800 379,000 1,037,300 2.7369 1.878 1.878 1.899 1.823 1.912 554,944 1.8692 1.85%
2017-08-11 0 2.700 2.700 2.730 2.610 2.710 159,000 427,900 2.6912 1.844 1.844 1.864 1.783 1.851 232,813 1.8380 0.00%
2017-08-10 0 2.700 2.700 2.720 2.640 2.710 329,000 885,780 2.6923 1.844 1.844 1.858 1.803 1.851 481,733 1.8387 -1.82%
2017-08-09 0 2.750 2.740 2.750 2.570 2.750 406,000 1,076,880 2.6524 1.878 1.871 1.878 1.755 1.878 594,479 1.8115 3.38%
2017-08-08 0 2.660 2.650 2.660 2.610 2.660 163,000 431,090 2.6447 1.817 1.810 1.817 1.783 1.817 238,670 1.8062 0.38%
2017-08-07 0 2.650 2.610 2.650 2.600 2.660 120,000 317,140 2.6428 1.810 1.783 1.810 1.776 1.817 175,708 1.8049 0.38%
2017-08-04 0 2.640 2.630 2.640 2.560 2.640 41,000 107,280 2.6166 1.803 1.796 1.803 1.748 1.803 60,034 1.7870 0.76%
2017-08-03 0 2.620 2.600 2.620 2.550 2.650 109,000 282,420 2.5910 1.789 1.776 1.789 1.742 1.810 159,601 1.7695 2.75%
2017-08-02 0 2.550 2.530 2.550 2.550 2.650 37,000 95,780 2.5886 1.742 1.728 1.742 1.742 1.810 54,177 1.7679 -1.54%
2017-08-01 0 2.590 2.580 2.590 2.510 2.600 199,000 512,310 2.5744 1.769 1.762 1.769 1.714 1.776 291,382 1.7582 -0.38%
2017-07-31 0 2.600 2.590 2.650 2.550 2.650 273,000 704,920 2.5821 1.776 1.769 1.810 1.742 1.810 399,736 1.7635 1.96%
2017-07-28 0 2.550 2.520 2.550 2.620 2.650 19,000 49,930 2.6279 1.742 1.721 1.742 1.789 1.810 27,820 1.7947 -1.92%
2017-07-27 0 2.600 2.590 2.600 2.550 2.640 23,000 59,940 2.6061 1.776 1.769 1.776 1.742 1.803 33,677 1.7798 -1.52%
2017-07-26 0 2.640 2.630 2.640 2.550 2.650 100,000 259,500 2.5950 1.803 1.796 1.803 1.742 1.810 146,423 1.7723 3.53%
2017-07-25 0 2.550 2.500 2.550 2.550 2.630 31,000 79,910 2.5777 1.742 1.707 1.742 1.742 1.796 45,391 1.7605 -0.39%
2017-07-24 0 2.560 2.500 2.560 2.550 2.600 30,000 77,530 2.5843 1.748 1.707 1.748 1.742 1.776 43,927 1.7650 0.39%
2017-07-21 0 2.550 2.500 2.550 2.550 2.550 34,000 86,700 2.5500 1.742 1.707 1.742 1.742 1.742 49,784 1.7415 0.00%
2017-07-20 0 2.550 2.500 2.550 2.540 2.550 264,000 673,030 2.5494 1.742 1.707 1.742 1.735 1.742 386,557 1.7411 0.00%
2017-07-19 0 2.550 2.500 2.550 2.500 2.550 22,000 55,750 2.5341 1.742 1.707 1.742 1.707 1.742 32,213 1.7307 0.00%
2017-07-18 0 2.550 2.500 2.550 2.550 2.570 79,000 201,570 2.5515 1.742 1.707 1.742 1.742 1.755 115,674 1.7426 0.00%
2017-07-17 0 2.550 2.530 2.550 2.410 2.550 78,000 197,300 2.5295 1.742 1.728 1.742 1.646 1.742 114,210 1.7275 0.00%
2017-07-14 0 2.550 2.500 2.550 2.540 2.550 9,000 22,880 2.5422 1.742 1.707 1.742 1.735 1.742 13,178 1.7362 0.39%
2017-07-13 0 2.540 2.500 2.550 2.490 2.730 92,000 230,550 2.5060 1.735 1.707 1.742 1.701 1.864 134,709 1.7115 1.60%
2017-07-12 0 2.500 2.430 2.500 2.500 2.500 10,000 25,000 2.5000 1.707 1.660 1.707 1.707 1.707 14,642 1.7074 0.40%
2017-07-11 0 2.490 2.450 2.500 2.380 2.540 55,000 137,860 2.5065 1.701 1.673 1.707 1.625 1.735 80,533 1.7118 -0.40%
2017-07-10 0 2.500 2.500 2.540 2.450 2.500 214,000 530,860 2.4807 1.707 1.707 1.735 1.673 1.707 313,346 1.6942 0.00%
2017-07-07 0 2.500 2.390 2.500 2.300 2.500 203,000 504,240 2.4839 1.707 1.632 1.707 1.571 1.707 297,239 1.6964 0.00%
2017-07-06 0 2.500 2.400 2.500 2.470 2.500 16,000 39,580 2.4738 1.707 1.639 1.707 1.687 1.707 23,428 1.6895 1.21%
2017-07-05 0 2.470 2.380 2.470 2.500 2.500 20,000 50,000 2.5000 1.687 1.625 1.687 1.707 1.707 29,285 1.7074 -1.20%
2017-07-04 0 2.500 2.380 2.500 2.500 2.500 10,000 25,000 2.5000 1.707 1.625 1.707 1.707 1.707 14,642 1.7074 0.00%
2017-07-03 0 2.500 2.380 2.500 2.500 2.500 28,000 70,000 2.5000 1.707 1.625 1.707 1.707 1.707 40,999 1.7074 -1.57%
2017-06-30 0 2.540 2.530 2.540 2.390 2.540 117,000 285,020 2.4361 1.735 1.728 1.735 1.632 1.735 171,315 1.6637 4.96%
2017-06-29 0 2.420 2.370 2.420 2.440 2.440 2,000 4,880 2.4400 1.653 1.619 1.653 1.666 1.666 2,928 1.6664 2.11%
2017-06-28 0 2.370 2.350 2.450 2.370 2.370 5,000 11,850 2.3700 1.619 1.605 1.673 1.619 1.619 7,321 1.6186 0.00%
2017-06-27 0 2.370 2.370 2.450 2.320 2.370 202,000 472,020 2.3367 1.619 1.619 1.673 1.584 1.619 295,775 1.5959 0.85%
2017-06-26 0 2.350 2.350 2.440 2.350 2.350 1,000 2,350 2.3500 1.605 1.605 1.666 1.605 1.605 1,464 1.6049 0.00%
2017-06-23 0 2.350 2.350 2.400 2.350 2.400 14,000 33,530 2.3950 1.605 1.605 1.639 1.605 1.639 20,499 1.6357 -2.08%
2017-06-22 0 2.400 2.350 2.410 2.400 2.400 6,000 14,400 2.4000 1.639 1.605 1.646 1.639 1.639 8,785 1.6391 2.13%
2017-06-21 0 2.350 2.350 2.430 2.350 2.440 7,000 16,970 2.4243 1.605 1.605 1.660 1.605 1.666 10,250 1.6557 0.00%
2017-06-20 0 2.350 2.350 2.450 2.320 2.350 105,000 244,080 2.3246 1.605 1.605 1.673 1.584 1.605 153,744 1.5876 0.00%
2017-06-19 0 2.350 2.240 2.350 2.350 2.420 319,000 764,140 2.3954 1.605 1.530 1.605 1.605 1.653 467,090 1.6360 -3.29%
2017-06-16 0 2.430 2.310 2.430 2.200 2.450 21,000 51,200 2.4381 1.660 1.578 1.660 1.502 1.673 30,749 1.6651 1.25%
2017-06-15 0 2.400 2.300 2.450 2.400 2.400 15,000 36,000 2.4000 1.639 1.571 1.673 1.639 1.639 21,963 1.6391 0.00%
2017-06-14 0 2.400 2.350 2.400 2.400 2.450 33,000 80,800 2.4485 1.639 1.605 1.639 1.639 1.673 48,320 1.6722 -2.04%
2017-06-13 0 2.450 2.340 2.450 2.480 2.480 2,000 4,960 2.4800 1.673 1.598 1.673 1.694 1.694 2,928 1.6937 4.26%
2017-06-12 0 2.350 2.340 2.470 2.350 2.450 204,000 490,750 2.4056 1.605 1.598 1.687 1.605 1.673 298,703 1.6429 0.00%
2017-06-09 0 2.350 2.350 2.450 2.310 2.440 46,000 109,630 2.3833 1.605 1.605 1.673 1.578 1.666 67,355 1.6277 -2.08%
2017-06-08 0 2.400 2.360 2.400 2.350 2.410 90,000 214,390 2.3821 1.639 1.612 1.639 1.605 1.646 131,781 1.6269 3.90%
2017-06-07 0 2.310 2.320 2.400 2.310 2.350 35,000 81,550 2.3300 1.578 1.584 1.639 1.578 1.605 51,248 1.5913 -0.43%
2017-06-06 0 2.320 2.320 2.420 2.300 2.530 64,000 154,050 2.4070 1.584 1.584 1.653 1.571 1.728 93,711 1.6439 0.87%
2017-06-05 0 2.300 2.230 2.300 2.300 2.300 16,000 36,800 2.3000 1.571 1.523 1.571 1.571 1.571 23,428 1.5708 0.00%
2017-06-02 0 2.300 2.200 2.350 2.300 2.390 5,000 11,680 2.3360 1.571 1.502 1.605 1.571 1.632 7,321 1.5954 -0.86%
2017-06-01 0 2.320 2.270 2.320 2.380 2.380 2,000 4,760 2.3800 1.584 1.550 1.584 1.625 1.625 2,928 1.6254 0.00%
2017-05-31 0 2.320 2.300 2.320 2.290 2.320 15,000 34,510 2.3007 1.584 1.571 1.584 1.564 1.584 21,963 1.5712 -2.52%
2017-05-29 0 2.380 2.160 2.380 2.380 2.380 2,000 4,760 2.3800 1.625 1.475 1.625 1.625 1.625 2,928 1.6254 3.93%
2017-05-26 0 2.290 2.190 2.300 2.290 2.300 5,000 11,480 2.2960 1.564 1.496 1.571 1.564 1.571 7,321 1.5681 -0.43%
2017-05-25 0 2.300 2.290 2.300 - - 2,000 4,600 2.3000 1.571 1.564 1.571 - - 2,928 1.5708 0.00%
2017-05-24 0 2.300 2.230 2.300 2.280 2.300 23,000 52,700 2.2913 1.571 1.523 1.571 1.557 1.571 33,677 1.5648 3.14%
2017-05-23 0 2.230 2.050 2.230 2.220 2.230 7,000 15,550 2.2214 1.523 1.400 1.523 1.516 1.523 10,250 1.5171 0.45%
2017-05-22 0 2.220 2.180 2.240 2.180 2.250 35,000 77,370 2.2106 1.516 1.489 1.530 1.489 1.537 51,248 1.5097 -2.20%
2017-05-19 0 2.270 2.010 2.270 2.300 2.350 10,000 23,100 2.3100 1.550 1.373 1.550 1.571 1.605 14,642 1.5776 -0.87%
2017-05-18 0 2.360 2.210 2.370 2.300 2.370 74,000 173,660 2.3468 1.564 1.465 1.571 1.524 1.571 111,665 1.5552 2.61%
2017-05-17 0 2.300 2.250 2.300 2.300 2.380 28,000 64,920 2.3186 1.524 1.491 1.524 1.524 1.577 42,252 1.5365 2.22%
2017-05-16 0 2.250 2.100 2.300 2.250 2.480 13,000 30,210 2.3238 1.491 1.392 1.524 1.491 1.643 19,617 1.5400 -2.17%
2017-05-15 0 2.300 2.010 2.300 2.300 2.300 60,000 138,000 2.3000 1.524 1.332 1.524 1.524 1.524 90,539 1.5242 0.00%
2017-05-12 0 2.300 2.300 2.320 2.300 2.320 26,500 60,990 2.3015 1.524 1.524 1.537 1.524 1.537 39,988 1.5252 0.44%
2017-05-11 0 2.290 2.290 2.300 2.290 2.290 4,000 9,160 2.2900 1.518 1.518 1.524 1.518 1.518 6,036 1.5176 -0.43%
2017-05-10 0 2.300 2.170 2.300 2.300 2.380 78,000 180,210 2.3104 1.524 1.438 1.524 1.524 1.577 117,701 1.5311 0.00%
2017-05-09 0 2.300 2.210 2.300 2.300 2.300 50,000 115,000 2.3000 1.524 1.465 1.524 1.524 1.524 75,450 1.5242 0.00%
2017-05-08 0 2.300 2.180 2.330 2.300 2.300 100,000 230,000 2.3000 1.524 1.445 1.544 1.524 1.524 150,899 1.5242 0.00%
2017-05-05 0 2.300 2.210 2.300 2.300 2.300 10,000 23,000 2.3000 1.524 1.465 1.524 1.524 1.524 15,090 1.5242 0.00%
2017-05-04 0 2.300 2.240 2.300 2.290 2.300 2,000 4,590 2.2950 1.524 1.484 1.524 1.518 1.524 3,018 1.5209 3.14%
2017-05-02 0 2.230 2.230 2.280 2.220 2.290 29,000 65,940 2.2738 1.478 1.478 1.511 1.471 1.518 43,761 1.5068 -3.04%
2017-04-28 0 2.300 2.220 2.300 2.300 2.300 4,000 9,200 2.3000 1.524 1.471 1.524 1.524 1.524 6,036 1.5242 0.00%
2017-04-27 0 2.300 2.220 2.300 2.300 2.300 12,000 27,600 2.3000 1.524 1.471 1.524 1.524 1.524 18,108 1.5242 0.00%
2017-04-26 0 2.300 2.180 2.300 2.350 2.350 2,000 4,700 2.3500 1.524 1.445 1.524 1.557 1.557 3,018 1.5573 -0.86%
2017-04-25 0 2.320 2.250 2.330 2.150 2.320 21,000 47,010 2.2386 1.537 1.491 1.544 1.425 1.537 31,689 1.4835 -2.11%
2017-04-24 0 2.370 2.100 2.370 2.300 2.390 59,000 136,940 2.3210 1.571 1.392 1.571 1.524 1.584 89,030 1.5381 3.04%
2017-04-21 0 2.300 2.180 2.300 2.300 2.300 3,000 6,900 2.3000 1.524 1.445 1.524 1.524 1.524 4,527 1.5242 -1.29%
2017-04-20 0 2.330 2.100 2.330 2.330 2.330 2,000 4,660 2.3300 1.544 1.392 1.544 1.544 1.544 3,018 1.5441 0.87%
2017-04-19 0 2.310 2.000 2.310 2.320 2.320 3,000 6,960 2.3200 1.531 1.325 1.531 1.537 1.537 4,527 1.5375 0.00%
2017-04-18 0 2.310 2.100 2.320 2.310 2.310 3,000 6,930 2.3100 1.531 1.392 1.537 1.531 1.531 4,527 1.5308 -0.43%
2017-04-13 0 2.320 1.940 2.330 2.320 2.320 2,000 4,640 2.3200 1.537 1.286 1.544 1.537 1.537 3,018 1.5375 0.00%
2017-04-12 0 2.320 1.930 2.320 2.320 2.320 3,000 6,960 2.3200 1.537 1.279 1.537 1.537 1.537 4,527 1.5375 -0.43%
2017-04-11 0 2.330 2.150 2.330 2.340 2.340 2,000 4,680 2.3400 1.544 1.425 1.544 1.551 1.551 3,018 1.5507 -0.43%
2017-04-10 0 2.340 2.260 2.340 2.340 2.340 2,000 4,680 2.3400 1.551 1.498 1.551 1.551 1.551 3,018 1.5507 1.74%
2017-04-07 0 2.300 2.030 2.300 2.300 2.300 52,000 119,600 2.3000 1.524 1.345 1.524 1.524 1.524 78,468 1.5242 -1.71%
2017-04-06 0 2.340 2.240 2.340 2.240 2.340 12,092 27,283 2.2563 1.551 1.484 1.551 1.484 1.551 18,247 1.4952 4.93%
2017-04-05 0 2.230 2.230 2.250 2.160 2.250 54,000 120,130 2.2246 1.478 1.478 1.491 1.431 1.491 81,486 1.4742 1.36%
2017-04-03 0 2.200 2.200 2.220 2.200 2.220 54,000 119,180 2.2070 1.458 1.458 1.471 1.458 1.471 81,486 1.4626 0.00%
2017-03-31 0 2.200 2.160 2.200 2.140 2.240 575,000 1,237,820 2.1527 1.458 1.431 1.458 1.418 1.484 867,670 1.4266 -4.35%
2017-03-30 0 2.300 2.250 2.300 2.370 2.370 5,000 11,850 2.3700 1.524 1.491 1.524 1.571 1.571 7,545 1.5706 0.88%
2017-03-29 0 2.280 2.250 2.300 2.250 2.370 7,000 16,020 2.2886 1.511 1.491 1.524 1.491 1.571 10,563 1.5166 -0.87%
2017-03-28 0 2.300 2.280 2.300 2.300 2.390 19,000 44,150 2.3237 1.524 1.511 1.524 1.524 1.584 28,671 1.5399 0.00%
2017-03-27 0 2.300 2.250 2.360 2.300 2.300 7,000 16,100 2.3000 1.524 1.491 1.564 1.524 1.524 10,563 1.5242 1.32%
2017-03-24 0 2.270 2.210 2.280 2.200 2.290 58,000 128,220 2.2107 1.504 1.465 1.511 1.458 1.518 87,521 1.4650 -1.30%
2017-03-23 0 2.300 2.290 2.300 2.300 2.310 287,000 662,770 2.3093 1.524 1.518 1.524 1.524 1.531 433,080 1.5304 0.00%
2017-03-22 0 2.300 2.290 2.300 2.280 2.300 80,000 183,180 2.2898 1.524 1.518 1.524 1.511 1.524 120,719 1.5174 0.00%
2017-03-21 0 2.300 2.280 2.300 2.290 2.380 411,000 953,690 2.3204 1.524 1.511 1.524 1.518 1.577 620,195 1.5377 0.00%
2017-03-20 0 2.300 2.280 2.330 2.290 2.390 493,000 1,134,560 2.3013 1.524 1.511 1.544 1.518 1.584 743,933 1.5251 -4.17%
2017-03-17 0 2.400 2.390 2.440 2.380 2.400 19,000 45,520 2.3958 1.590 1.584 1.617 1.577 1.590 28,671 1.5877 0.42%
2017-03-16 0 2.390 2.340 2.460 2.330 2.440 250,000 607,370 2.4295 1.584 1.551 1.630 1.544 1.617 377,248 1.6100 -1.65%
2017-03-15 0 2.430 2.360 2.430 2.430 2.480 4,000 9,770 2.4425 1.610 1.564 1.610 1.610 1.643 6,036 1.6186 3.85%
2017-03-14 0 2.340 2.340 2.390 2.340 2.400 30,000 71,460 2.3820 1.551 1.551 1.584 1.551 1.590 45,270 1.5785 -2.50%
2017-03-13 0 2.400 2.350 2.400 2.400 2.430 5,000 12,100 2.4200 1.590 1.557 1.590 1.590 1.610 7,545 1.6037 2.56%
2017-03-10 0 2.340 2.340 2.370 2.300 2.340 23,000 53,600 2.3304 1.551 1.551 1.571 1.524 1.551 34,707 1.5444 -0.43%
2017-03-09 0 2.350 2.350 2.400 2.310 2.470 68,000 159,740 2.3491 1.557 1.557 1.590 1.531 1.637 102,611 1.5567 -2.08%
2017-03-08 0 2.400 2.350 2.500 2.400 2.480 335,000 805,490 2.4044 1.590 1.557 1.657 1.590 1.643 505,512 1.5934 -5.51%
2017-03-07 0 2.540 2.470 2.540 2.540 2.540 5,000 12,700 2.5400 1.683 1.637 1.683 1.683 1.683 7,545 1.6832 0.79%
2017-03-06 0 2.520 2.470 2.530 2.520 2.520 2,000 5,040 2.5200 1.670 1.637 1.677 1.670 1.670 3,018 1.6700 -0.40%
2017-03-03 0 2.530 2.470 2.530 2.540 2.540 5,000 12,700 2.5400 1.677 1.637 1.677 1.683 1.683 7,545 1.6832 -0.39%
2017-03-02 0 2.540 2.480 2.540 2.540 2.540 6,000 15,240 2.5400 1.683 1.643 1.683 1.683 1.683 9,054 1.6832 0.00%
2017-03-01 0 2.540 2.470 2.540 2.530 2.540 22,000 55,740 2.5336 1.683 1.637 1.683 1.677 1.683 33,198 1.6790 4.10%
2017-02-28 0 2.440 2.410 2.490 2.440 2.540 23,000 56,390 2.4517 1.617 1.597 1.650 1.617 1.683 34,707 1.6248 -3.94%
2017-02-27 0 2.540 2.400 2.540 2.530 2.550 4,000 10,160 2.5400 1.683 1.590 1.683 1.677 1.690 6,036 1.6832 4.10%
2017-02-24 0 2.440 2.410 2.530 2.440 2.540 7,000 17,590 2.5129 1.617 1.597 1.677 1.617 1.683 10,563 1.6653 -3.94%
2017-02-23 0 2.540 2.410 2.540 2.550 2.550 5,000 12,750 2.5500 1.683 1.597 1.683 1.690 1.690 7,545 1.6899 0.00%
2017-02-22 0 2.540 2.450 2.540 2.540 2.540 10,000 25,400 2.5400 1.683 1.624 1.683 1.683 1.683 15,090 1.6832 0.00%
2017-02-21 0 2.540 2.410 2.540 2.390 2.550 20,000 49,220 2.4610 1.683 1.597 1.683 1.584 1.690 30,180 1.6309 2.01%
2017-02-20 0 2.490 2.460 2.490 2.460 2.500 9,000 22,220 2.4689 1.650 1.630 1.650 1.630 1.657 13,581 1.6361 -0.40%
2017-02-17 0 2.500 2.460 2.500 2.500 2.540 73,000 182,940 2.5060 1.657 1.630 1.657 1.657 1.683 110,156 1.6607 -1.96%
2017-02-16 0 2.550 2.460 2.550 2.560 2.560 10,000 25,600 2.5600 1.690 1.630 1.690 1.696 1.696 15,090 1.6965 3.66%
2017-02-15 0 2.460 2.460 2.540 2.460 2.460 11,000 27,460 2.4964 1.630 1.630 1.683 1.630 1.630 16,599 1.6543 -3.53%
2017-02-14 0 2.550 2.480 2.550 2.560 2.560 5,000 12,800 2.5600 1.690 1.643 1.690 1.696 1.696 7,545 1.6965 2.41%
2017-02-13 0 2.490 2.440 2.500 2.440 2.490 19,000 47,210 2.4847 1.650 1.617 1.657 1.617 1.650 28,671 1.6466 3.32%
2017-02-10 0 2.410 2.400 2.490 2.400 2.500 23,000 56,630 2.4622 1.597 1.590 1.650 1.590 1.657 34,707 1.6317 -0.41%
2017-02-09 0 2.420 2.410 2.500 2.420 2.430 14,000 33,890 2.4207 1.604 1.597 1.657 1.604 1.610 21,126 1.6042 0.41%
2017-02-08 0 2.410 2.410 2.550 2.410 2.600 32,000 80,860 2.5269 1.597 1.597 1.690 1.597 1.723 48,288 1.6745 -5.49%
2017-02-07 0 2.550 2.430 2.550 2.600 2.600 10,000 26,000 2.6000 1.690 1.610 1.690 1.723 1.723 15,090 1.7230 -1.92%
2017-02-06 0 2.600 2.430 2.600 2.410 2.600 5,000 12,710 2.5420 1.723 1.610 1.723 1.597 1.723 7,545 1.6846 1.17%
2017-02-03 0 2.570 2.410 2.570 2.570 2.570 10,111 25,985 2.5700 1.703 1.597 1.703 1.703 1.703 15,257 1.7031 0.00%
2017-02-02 0 2.570 2.410 2.570 2.570 2.570 4,000 10,280 2.5700 1.703 1.597 1.703 1.703 1.703 6,036 1.7031 0.00%
2017-02-01 0 2.570 2.500 2.570 2.570 2.570 8,000 20,560 2.5700 1.703 1.657 1.703 1.703 1.703 12,072 1.7031 -0.77%
2017-01-27 0 2.590 2.450 2.680 2.590 2.590 10,000 25,900 2.5900 1.716 1.624 1.776 1.716 1.716 15,090 1.7164 7.92%
2017-01-26 0 2.400 2.330 2.590 2.400 2.400 20,000 48,000 2.4000 1.590 1.544 1.716 1.590 1.590 30,180 1.5905 0.00%
2017-01-25 0 2.400 2.370 2.400 2.400 2.450 4,000 9,700 2.4250 1.590 1.571 1.590 1.590 1.624 6,036 1.6070 1.27%
2017-01-24 0 2.370 2.300 2.370 2.370 2.370 12,000 28,440 2.3700 1.571 1.524 1.571 1.571 1.571 18,108 1.5706 -0.42%
2017-01-23 0 2.380 2.320 2.400 2.380 2.380 14,000 33,340 2.3814 1.577 1.537 1.590 1.577 1.577 21,126 1.5782 -0.83%
2017-01-20 0 2.400 2.320 2.420 2.400 2.400 5,000 12,000 2.4000 1.590 1.537 1.604 1.590 1.590 7,545 1.5905 -0.83%
2017-01-19 0 2.420 2.300 2.420 2.420 2.420 2,000 4,840 2.4200 1.604 1.524 1.604 1.604 1.604 3,018 1.6037 0.00%
2017-01-18 0 2.420 2.320 2.420 2.310 2.450 68,000 158,830 2.3357 1.604 1.537 1.604 1.531 1.624 102,611 1.5479 3.42%
2017-01-17 0 2.340 2.340 2.350 2.340 2.340 23,000 53,820 2.3400 1.551 1.551 1.557 1.551 1.551 34,707 1.5507 1.74%
2017-01-16 0 2.300 2.300 2.350 2.300 2.350 153,000 359,900 2.3523 1.524 1.524 1.557 1.524 1.557 230,876 1.5588 -3.36%
2017-01-13 0 2.380 2.380 2.400 2.300 2.380 50,000 116,150 2.3230 1.577 1.577 1.590 1.524 1.577 75,450 1.5394 -1.65%
2017-01-12 0 2.420 2.350 2.420 2.420 2.420 3,000 7,260 2.4200 1.604 1.557 1.604 1.604 1.604 4,527 1.6037 4.76%
2017-01-11 0 2.310 2.310 2.400 2.300 2.310 5,000 11,540 2.3080 1.531 1.531 1.590 1.524 1.531 7,545 1.5295 0.00%
2017-01-10 0 2.310 2.310 2.410 2.300 2.400 117,000 273,190 2.3350 1.531 1.531 1.597 1.524 1.590 176,552 1.5474 -2.53%
2017-01-09 0 2.370 2.370 2.450 2.350 2.500 41,000 99,660 2.4307 1.571 1.571 1.624 1.557 1.657 61,869 1.6108 -6.32%
2017-01-06 0 2.530 2.520 2.590 2.520 2.650 12,000 31,180 2.5983 1.677 1.670 1.716 1.670 1.756 18,108 1.7219 -3.44%
2017-01-05 0 2.620 2.500 2.620 2.620 2.620 6,000 15,720 2.6200 1.736 1.657 1.736 1.736 1.736 9,054 1.7363 -1.13%
2017-01-04 0 2.650 2.500 2.650 2.650 2.650 1,000 2,650 2.6500 1.756 1.657 1.756 1.756 1.756 1,509 1.7561 1.15%
2017-01-03 0 2.620 2.550 2.620 2.600 2.700 21,000 55,230 2.6300 1.736 1.690 1.736 1.723 1.789 31,689 1.7429 -2.24%
2016-12-30 0 2.680 2.690 2.700 2.480 2.700 1,941,000 5,124,240 2.6400 1.776 1.783 1.789 1.643 1.789 2,928,952 1.7495 1.52%
2016-12-29 0 2.640 2.570 2.640 2.640 2.700 704,000 1,882,680 2.6743 1.750 1.703 1.750 1.750 1.789 1,062,330 1.7722 -2.22%
2016-12-28 0 2.700 2.680 2.700 2.650 2.700 612,000 1,639,480 2.6789 1.789 1.776 1.789 1.756 1.789 923,502 1.7753 0.37%
2016-12-23 0 2.690 2.500 2.690 2.690 2.700 85,000 229,490 2.6999 1.783 1.657 1.783 1.783 1.789 128,264 1.7892 -0.37%
2016-12-22 0 2.700 2.690 2.700 2.680 2.700 457,000 1,231,530 2.6948 1.789 1.783 1.789 1.776 1.789 689,609 1.7858 0.00%
2016-12-21 0 2.700 2.610 2.700 2.600 2.700 494,000 1,291,980 2.6153 1.789 1.730 1.789 1.723 1.789 745,442 1.7332 3.85%
2016-12-20 0 2.600 2.500 2.600 2.600 2.600 480,000 1,248,000 2.6000 1.723 1.657 1.723 1.723 1.723 724,316 1.7230 0.00%
2016-12-19 0 2.600 2.500 2.600 2.470 2.600 350,000 899,530 2.5701 1.723 1.657 1.723 1.637 1.723 528,147 1.7032 -0.38%
2016-12-16 0 2.610 2.560 2.610 2.480 2.710 1,014,000 2,690,330 2.6532 1.730 1.696 1.730 1.643 1.796 1,530,117 1.7583 -0.38%
2016-12-15 0 2.620 2.600 2.650 2.450 2.650 849,000 2,111,580 2.4871 1.736 1.723 1.756 1.624 1.756 1,281,133 1.6482 6.50%
2016-12-14 0 2.460 2.440 2.480 2.450 2.530 929,000 2,313,780 2.4906 1.630 1.617 1.643 1.624 1.677 1,401,853 1.6505 -7.17%
2016-12-13 0 2.650 2.520 2.650 2.300 2.690 1,584,000 3,811,780 2.4064 1.756 1.670 1.756 1.524 1.783 2,390,242 1.5947 4.74%
2016-12-12 0 2.530 2.400 2.500 2.200 2.670 900,000 2,112,210 2.3469 1.677 1.590 1.657 1.458 1.769 1,358,092 1.5553 6.75%
2016-12-09 0 2.370 2.320 2.370 2.300 2.400 510,000 1,216,420 2.3851 1.571 1.537 1.571 1.524 1.590 769,585 1.5806 -5.20%
2016-12-08 0 2.500 2.300 2.500 2.320 2.500 191,000 458,080 2.3983 1.657 1.524 1.657 1.537 1.657 288,217 1.5894 7.76%
2016-12-07 0 2.320 2.300 2.320 2.220 2.320 521,000 1,198,250 2.2999 1.537 1.524 1.537 1.471 1.537 786,184 1.5241 0.00%
2016-12-06 0 2.320 2.270 2.320 2.200 2.330 141,000 319,550 2.2663 1.537 1.504 1.537 1.458 1.544 212,768 1.5019 5.45%
2016-12-05 0 2.200 2.190 2.200 2.190 2.290 182,000 403,560 2.2174 1.458 1.451 1.458 1.451 1.518 274,636 1.4694 0.00%
2016-12-02 0 2.200 2.190 2.200 2.200 2.260 126,000 277,520 2.2025 1.458 1.451 1.458 1.458 1.498 190,133 1.4596 0.00%
2016-12-01 0 2.200 2.190 2.200 2.110 2.200 693,000 1,484,960 2.1428 1.458 1.451 1.458 1.398 1.458 1,045,731 1.4200 -1.35%
2016-11-30 0 2.230 2.200 2.230 2.200 2.280 251,000 555,020 2.2112 1.478 1.458 1.478 1.458 1.511 378,757 1.4654 1.36%
2016-11-29 0 2.200 2.150 2.200 2.100 2.300 534,000 1,193,370 2.2348 1.458 1.425 1.458 1.392 1.524 805,801 1.4810 -5.98%
2016-11-28 0 2.340 2.280 2.320 2.260 2.380 156,000 359,770 2.3062 1.551 1.511 1.537 1.498 1.577 235,403 1.5283 -0.85%
2016-11-25 0 2.360 2.300 2.360 2.300 2.500 473,000 1,112,910 2.3529 1.564 1.524 1.564 1.524 1.657 713,753 1.5592 -5.60%
2016-11-24 0 2.500 2.420 2.500 2.500 2.600 43,000 107,700 2.5047 1.657 1.604 1.657 1.657 1.723 64,887 1.6598 0.00%
2016-11-23 0 2.500 2.490 2.500 2.500 2.600 62,000 156,200 2.5194 1.657 1.650 1.657 1.657 1.723 93,557 1.6696 -3.85%
2016-11-22 0 2.600 2.410 2.600 2.450 2.690 53,000 133,280 2.5147 1.723 1.597 1.723 1.624 1.783 79,977 1.6665 6.12%
2016-11-21 0 2.450 2.450 2.490 2.340 2.640 184,000 463,580 2.5195 1.624 1.624 1.650 1.551 1.750 277,654 1.6696 -6.13%
2016-11-18 0 2.610 2.610 2.690 2.600 2.690 14,000 37,300 2.6643 1.730 1.730 1.783 1.723 1.783 21,126 1.7656 0.00%
2016-11-17 0 2.610 2.600 2.700 2.610 2.700 8,000 21,330 2.6663 1.730 1.723 1.789 1.730 1.789 12,072 1.7669 -3.33%
2016-11-16 0 2.700 2.560 2.700 2.700 2.750 8,000 21,700 2.7125 1.789 1.696 1.789 1.789 1.822 12,072 1.7976 0.00%
2016-11-15 0 2.700 2.550 2.700 2.700 2.700 60,000 162,000 2.7000 1.789 1.690 1.789 1.789 1.789 90,539 1.7893 1.50%
2016-11-14 0 2.660 2.550 2.660 2.550 2.800 18,000 47,650 2.6472 1.763 1.690 1.763 1.690 1.856 27,162 1.7543 2.31%
2016-11-11 0 2.600 2.590 2.600 2.590 2.800 22,000 58,200 2.6455 1.723 1.716 1.723 1.716 1.856 33,198 1.7531 0.00%
2016-11-10 0 2.600 2.600 2.750 2.600 2.850 9,000 24,380 2.7089 1.723 1.723 1.822 1.723 1.889 13,581 1.7952 -0.76%
2016-11-09 0 2.620 2.620 2.830 2.600 2.700 28,000 74,340 2.6550 1.736 1.736 1.875 1.723 1.789 42,252 1.7595 -4.73%
2016-11-08 0 2.750 2.710 2.750 2.780 2.780 10,000 27,800 2.7800 1.822 1.796 1.822 1.842 1.842 15,090 1.8423 -3.51%
2016-11-07 0 2.850 2.590 2.850 2.700 2.850 168,000 460,500 2.7411 1.889 1.716 1.889 1.789 1.889 253,510 1.8165 0.35%
2016-11-04 0 2.840 2.540 2.840 2.700 3.090 118,000 345,600 2.9288 1.882 1.683 1.882 1.789 2.048 178,061 1.9409 4.80%
2016-11-03 0 2.710 2.510 2.710 2.650 2.710 51,000 136,720 2.6808 1.796 1.663 1.796 1.756 1.796 76,959 1.7765 0.37%
2016-11-02 0 2.700 2.680 2.700 2.650 2.700 45,000 120,620 2.6804 1.789 1.776 1.789 1.756 1.789 67,905 1.7763 1.89%
2016-11-01 0 2.650 2.430 2.650 2.500 2.700 32,000 80,900 2.5281 1.756 1.610 1.756 1.657 1.789 48,288 1.6754 6.00%
2016-10-31 0 2.500 2.410 2.500 2.400 2.580 98,000 241,660 2.4659 1.657 1.597 1.657 1.590 1.710 147,881 1.6342 0.00%
2016-10-28 0 2.500 2.400 2.500 2.500 2.600 51,000 129,950 2.5480 1.657 1.590 1.657 1.657 1.723 76,959 1.6886 -1.96%
2016-10-27 0 2.550 2.500 2.550 2.400 2.600 100,000 246,580 2.4658 1.690 1.657 1.690 1.590 1.723 150,899 1.6341 6.25%
2016-10-26 0 2.400 2.400 2.410 2.280 2.400 97,000 231,950 2.3912 1.590 1.590 1.597 1.511 1.590 146,372 1.5847 0.84%
2016-10-25 0 2.380 2.240 2.380 2.380 2.400 21,000 50,180 2.3895 1.577 1.484 1.577 1.577 1.590 31,689 1.5835 0.00%
2016-10-24 0 2.380 2.240 2.380 2.350 2.380 47,000 110,960 2.3609 1.577 1.484 1.577 1.557 1.577 70,923 1.5645 1.28%
2016-10-20 0 2.350 2.250 2.350 2.340 2.350 46,000 108,040 2.3487 1.557 1.491 1.557 1.551 1.557 69,414 1.5565 0.00%
2016-10-19 0 2.350 2.320 2.350 2.250 2.350 47,000 109,500 2.3298 1.557 1.537 1.557 1.491 1.557 70,923 1.5439 0.86%
2016-10-18 0 2.330 2.240 2.340 2.220 2.340 15,000 34,600 2.3067 1.544 1.484 1.551 1.471 1.551 22,635 1.5286 1.30%
2016-10-17 0 2.300 2.250 2.300 2.200 2.340 33,000 76,160 2.3079 1.524 1.491 1.524 1.458 1.551 49,797 1.5294 0.00%
2016-10-14 0 2.300 2.210 2.300 2.300 2.350 52,000 120,570 2.3187 1.524 1.465 1.524 1.524 1.557 78,468 1.5366 0.00%
2016-10-13 0 2.300 2.250 2.350 2.300 2.350 56,000 130,350 2.3277 1.524 1.491 1.557 1.524 1.557 84,503 1.5425 -1.71%
2016-10-12 0 2.340 2.330 2.340 2.210 2.340 55,000 126,820 2.3058 1.551 1.544 1.551 1.465 1.551 82,995 1.5281 -0.43%
2016-10-11 0 2.350 2.340 2.350 2.290 2.350 64,000 149,390 2.3342 1.557 1.551 1.557 1.518 1.557 96,575 1.5469 4.44%
2016-10-07 0 2.250 2.170 2.340 2.250 2.250 41,000 91,710 2.2368 1.491 1.438 1.551 1.491 1.491 61,869 1.4823 -2.17%
2016-10-06 0 2.300 2.250 2.320 2.300 2.340 12,000 28,000 2.3333 1.524 1.491 1.537 1.524 1.551 18,108 1.5463 -2.13%
2016-10-05 0 2.350 2.320 2.350 2.280 2.350 23,000 52,790 2.2952 1.557 1.537 1.557 1.511 1.557 34,707 1.5210 3.07%
2016-10-04 0 2.280 2.220 2.350 2.100 2.280 130,000 291,880 2.2452 1.511 1.471 1.557 1.392 1.511 196,169 1.4879 2.24%
2016-10-03 0 2.230 2.200 2.230 2.290 2.290 2,000 4,580 2.2900 1.478 1.458 1.478 1.518 1.518 3,018 1.5176 1.36%
2016-09-30 0 2.200 2.200 2.220 2.200 2.220 10,717 23,638 2.2057 1.458 1.458 1.471 1.458 1.471 16,172 1.4617 -0.90%
2016-09-29 0 2.220 2.200 2.220 2.150 2.220 55,000 120,240 2.1862 1.471 1.458 1.471 1.425 1.471 82,995 1.4488 0.91%
2016-09-28 0 2.200 2.150 2.200 2.190 2.200 10,000 21,920 2.1920 1.458 1.425 1.458 1.451 1.458 15,090 1.4526 2.33%
2016-09-27 0 2.150 2.120 2.170 2.110 2.180 40,000 86,010 2.1503 1.425 1.405 1.438 1.398 1.445 60,360 1.4250 -1.38%
2016-09-26 0 2.180 2.160 2.180 2.110 2.210 140,000 301,820 2.1559 1.445 1.431 1.445 1.398 1.465 211,259 1.4287 0.46%
2016-09-23 0 2.170 2.110 2.190 2.110 2.220 306,000 667,210 2.1804 1.438 1.398 1.451 1.398 1.471 461,751 1.4450 -1.36%
2016-09-22 0 2.200 2.200 2.250 2.200 2.260 175,000 386,810 2.2103 1.458 1.458 1.491 1.458 1.498 264,073 1.4648 -0.90%
2016-09-21 0 2.220 2.220 2.280 2.220 2.300 27,000 60,130 2.2270 1.471 1.471 1.511 1.471 1.524 40,743 1.4758 -3.48%
2016-09-20 0 2.300 2.250 2.300 2.300 2.300 2,000 4,600 2.3000 1.524 1.491 1.524 1.524 1.524 3,018 1.5242 0.00%
2016-09-19 0 2.300 2.250 2.300 2.290 2.300 22,000 50,490 2.2950 1.524 1.491 1.524 1.518 1.524 33,198 1.5209 -0.86%
2016-09-15 0 2.320 2.290 2.320 2.320 2.320 2,000 4,640 2.3200 1.537 1.518 1.537 1.537 1.537 3,018 1.5375 3.11%
2016-09-14 0 2.250 2.230 2.320 2.250 2.320 34,000 78,320 2.3035 1.491 1.478 1.537 1.491 1.537 51,306 1.5265 -3.02%
2016-09-13 0 2.320 2.230 2.320 2.340 2.340 2,000 4,680 2.3400 1.537 1.478 1.537 1.551 1.551 3,018 1.5507 -2.11%
2016-09-12 0 2.370 2.300 2.370 2.380 2.380 1,000 2,380 2.3800 1.571 1.524 1.571 1.577 1.577 1,509 1.5772 3.04%
2016-09-09 0 2.300 2.250 2.300 2.300 2.330 5,000 11,590 2.3180 1.524 1.491 1.524 1.524 1.544 7,545 1.5361 0.00%
2016-09-08 0 2.340 2.320 2.340 2.300 2.340 5,000 11,620 2.3240 1.524 1.511 1.524 1.498 1.524 7,676 1.5138 5.41%
2016-09-07 0 2.220 2.220 2.330 2.200 2.310 20,000 44,860 2.2430 1.446 1.446 1.518 1.433 1.505 30,705 1.4610 -3.48%
2016-09-06 0 2.300 2.210 2.300 2.300 2.370 2,000 4,670 2.3350 1.498 1.440 1.498 1.498 1.544 3,070 1.5209 0.44%
2016-09-05 0 2.290 2.250 2.290 2.290 2.350 9,000 20,700 2.3000 1.492 1.466 1.492 1.492 1.531 13,817 1.4981 1.78%
2016-09-02 0 2.250 2.210 2.300 2.250 2.270 4,000 9,040 2.2600 1.466 1.440 1.498 1.466 1.479 6,141 1.4721 0.90%
2016-09-01 0 2.230 2.220 2.270 2.220 2.250 13,000 28,960 2.2277 1.453 1.446 1.479 1.446 1.466 19,958 1.4510 0.90%
2016-08-31 0 2.210 2.200 2.280 2.200 2.300 100,000 220,780 2.2078 1.440 1.433 1.485 1.433 1.498 153,523 1.4381 0.45%
2016-08-30 0 2.200 2.200 2.380 2.190 2.300 118,000 260,520 2.2078 1.433 1.433 1.550 1.426 1.498 181,158 1.4381 -0.90%
2016-08-29 0 2.220 2.220 2.390 2.200 2.490 109,000 242,640 2.2261 1.446 1.446 1.557 1.433 1.622 167,341 1.4500 0.00%
2016-08-26 0 2.220 2.220 2.260 2.220 2.270 121,000 269,240 2.2251 1.446 1.446 1.472 1.446 1.479 185,763 1.4494 -2.20%
2016-08-25 0 2.270 2.250 2.270 2.250 2.270 37,000 83,350 2.2527 1.479 1.466 1.479 1.466 1.479 56,804 1.4673 0.89%
2016-08-24 0 2.250 2.230 2.250 2.250 2.270 11,000 24,870 2.2609 1.466 1.453 1.466 1.466 1.479 16,888 1.4727 0.90%
2016-08-23 0 2.230 2.220 2.270 2.200 2.290 127,000 283,060 2.2288 1.453 1.446 1.479 1.433 1.492 194,975 1.4518 -3.04%
2016-08-22 0 2.300 2.280 2.300 2.300 2.300 30,000 69,000 2.3000 1.498 1.485 1.498 1.498 1.498 46,057 1.4981 -2.13%
2016-08-19 0 2.350 2.300 2.350 2.380 2.380 2,000 4,760 2.3800 1.531 1.498 1.531 1.550 1.550 3,070 1.5503 2.17%
2016-08-18 0 2.300 2.290 2.300 2.290 2.390 98,000 225,320 2.2992 1.498 1.492 1.498 1.492 1.557 150,453 1.4976 0.00%
2016-08-17 0 2.300 2.300 2.440 2.300 2.450 115,000 265,170 2.3058 1.498 1.498 1.589 1.498 1.596 176,552 1.5019 0.00%
2016-08-16 0 2.300 2.280 2.300 2.300 2.500 49,000 113,850 2.3235 1.498 1.485 1.498 1.498 1.628 75,226 1.5134 -4.96%
2016-08-15 0 2.420 2.400 2.420 2.420 2.420 2,000 4,840 2.4200 1.576 1.563 1.576 1.576 1.576 3,070 1.5763 0.41%
2016-08-12 0 2.410 2.400 2.420 2.410 2.410 11,000 26,510 2.4100 1.570 1.563 1.576 1.570 1.570 16,888 1.5698 0.00%
2016-08-11 0 2.410 2.350 2.420 2.410 2.410 5,000 12,050 2.4100 1.570 1.531 1.576 1.570 1.570 7,676 1.5698 4.33%
2016-08-10 0 2.310 2.300 2.420 2.310 2.410 22,000 51,920 2.3600 1.505 1.498 1.576 1.505 1.570 33,775 1.5372 0.43%
2016-08-09 0 2.300 2.300 2.350 2.150 2.300 115,000 256,030 2.2263 1.498 1.498 1.531 1.400 1.498 176,552 1.4502 0.00%
2016-08-08 0 2.300 2.280 2.300 2.280 2.320 273,000 628,270 2.3014 1.498 1.485 1.498 1.485 1.511 419,119 1.4990 0.00%
2016-08-05 0 2.300 2.280 2.390 2.300 2.500 59,000 140,330 2.3785 1.498 1.485 1.557 1.498 1.628 90,579 1.5493 -8.00%
2016-08-04 0 2.500 2.400 2.500 2.300 2.500 11,000 25,900 2.3545 1.628 1.563 1.628 1.498 1.628 16,888 1.5337 4.17%
2016-08-03 0 2.400 2.350 2.400 2.400 2.500 38,000 91,860 2.4174 1.563 1.531 1.563 1.563 1.628 58,339 1.5746 0.00%
2016-08-01 0 2.400 2.280 2.460 2.400 2.460 10,000 24,300 2.4300 1.563 1.485 1.602 1.563 1.602 15,352 1.5828 -3.61%
2016-07-29 0 2.490 2.310 2.490 2.290 2.500 47,000 108,730 2.3134 1.622 1.505 1.622 1.492 1.628 72,156 1.5069 8.26%
2016-07-28 0 2.300 2.260 2.300 2.250 2.340 66,000 151,450 2.2947 1.498 1.472 1.498 1.466 1.524 101,325 1.4947 0.00%
2016-07-27 0 2.300 2.290 2.300 2.290 2.390 112,000 259,310 2.3153 1.498 1.492 1.498 1.492 1.557 171,946 1.5081 0.00%
2016-07-26 0 2.300 2.150 2.390 2.300 2.500 66,000 154,110 2.3350 1.498 1.400 1.557 1.498 1.628 101,325 1.5209 -4.17%
2016-07-25 0 2.400 2.350 2.400 2.300 2.490 39,000 92,030 2.3597 1.563 1.531 1.563 1.498 1.622 59,874 1.5371 0.00%
2016-07-22 0 2.400 2.380 2.420 2.400 2.400 134,000 321,600 2.4000 1.563 1.550 1.576 1.563 1.563 205,721 1.5633 0.00%
2016-07-21 0 2.400 2.380 2.400 2.400 2.470 82,000 198,390 2.4194 1.563 1.550 1.563 1.563 1.609 125,889 1.5759 -0.83%
2016-07-20 0 2.420 2.400 2.420 2.400 2.480 256,000 621,250 2.4268 1.576 1.563 1.576 1.563 1.615 393,020 1.5807 -0.82%
2016-07-19 0 2.440 2.360 2.440 2.400 2.490 24,000 58,170 2.4238 1.589 1.537 1.589 1.563 1.622 36,846 1.5787 -2.01%
2016-07-18 0 2.490 2.450 2.490 2.400 2.500 22,000 53,430 2.4286 1.622 1.596 1.622 1.563 1.628 33,775 1.5819 1.63%
2016-07-15 0 2.450 2.400 2.490 2.450 2.500 7,000 17,250 2.4643 1.596 1.563 1.622 1.596 1.628 10,747 1.6052 -2.00%
2016-07-14 0 2.500 2.450 2.500 2.490 2.500 195,026 487,063 2.4974 1.628 1.596 1.628 1.622 1.628 299,411 1.6267 0.00%
2016-07-13 0 2.500 2.480 2.500 2.500 2.500 45,000 112,500 2.5000 1.628 1.615 1.628 1.628 1.628 69,086 1.6284 0.00%
2016-07-12 0 2.500 2.450 2.500 2.450 2.500 217,000 542,360 2.4994 1.628 1.596 1.628 1.596 1.628 333,146 1.6280 0.00%
2016-07-11 0 2.500 2.450 2.500 2.400 2.500 152,000 372,550 2.4510 1.628 1.596 1.628 1.563 1.628 233,356 1.5965 -1.96%
2016-07-08 0 2.550 2.500 2.550 2.550 2.550 2,000 5,100 2.5500 1.661 1.628 1.661 1.661 1.661 3,070 1.6610 2.00%
2016-07-07 0 2.500 2.450 2.500 2.500 2.550 4,000 10,100 2.5250 1.628 1.596 1.628 1.628 1.661 6,141 1.6447 -1.57%
2016-07-06 0 2.540 2.500 2.540 2.540 2.540 5,000 12,700 2.5400 1.654 1.628 1.654 1.654 1.654 7,676 1.6545 0.79%
2016-07-05 0 2.520 2.500 2.520 2.520 2.520 5,000 12,600 2.5200 1.641 1.628 1.641 1.641 1.641 7,676 1.6414 0.80%
2016-07-04 0 2.500 2.450 2.500 2.450 2.500 23,000 56,400 2.4522 1.628 1.596 1.628 1.596 1.628 35,310 1.5973 2.04%
2016-06-30 0 2.450 2.400 2.450 2.450 2.500 7,000 17,350 2.4786 1.596 1.563 1.596 1.596 1.628 10,747 1.6145 0.00%
2016-06-29 0 2.450 2.390 2.450 2.390 2.490 60,000 144,870 2.4145 1.596 1.557 1.596 1.557 1.622 92,114 1.5727 -2.39%
2016-06-28 0 2.510 2.450 2.510 2.400 2.520 29,000 69,970 2.4128 1.635 1.596 1.635 1.563 1.641 44,522 1.5716 0.80%
2016-06-27 0 2.490 2.450 2.490 2.450 2.500 66,000 161,990 2.4544 1.622 1.596 1.622 1.596 1.628 101,325 1.5987 -4.23%
2016-06-24 0 2.600 2.500 2.600 2.410 2.600 19,000 47,660 2.5084 1.694 1.628 1.694 1.570 1.694 29,169 1.6339 1.96%
2016-06-23 0 2.550 2.500 2.550 2.550 2.550 5,000 12,750 2.5500 1.661 1.628 1.661 1.661 1.661 7,676 1.6610 0.00%
2016-06-22 0 2.550 2.500 2.550 2.500 2.550 9,000 22,550 2.5056 1.661 1.628 1.661 1.628 1.661 13,817 1.6320 2.00%
2016-06-21 0 2.500 2.450 2.500 2.500 2.550 4,000 10,100 2.5250 1.628 1.596 1.628 1.628 1.661 6,141 1.6447 0.00%
2016-06-20 0 2.500 2.450 2.550 2.450 2.550 16,000 40,200 2.5125 1.628 1.596 1.661 1.596 1.661 24,564 1.6366 -1.96%
2016-06-17 0 2.550 2.500 2.550 2.550 2.600 4,000 10,300 2.5750 1.661 1.628 1.661 1.661 1.694 6,141 1.6773 0.00%
2016-06-16 0 2.550 2.450 2.550 2.500 2.600 19,000 47,700 2.5105 1.661 1.596 1.661 1.628 1.694 29,169 1.6353 2.00%
2016-06-15 0 2.500 2.450 2.500 2.500 2.500 5,000 12,500 2.5000 1.628 1.596 1.628 1.628 1.628 7,676 1.6284 0.00%
2016-06-14 0 2.500 2.450 2.500 2.500 2.500 3,000 7,500 2.5000 1.628 1.596 1.628 1.628 1.628 4,606 1.6284 0.81%
2016-06-13 0 2.480 2.450 2.500 2.450 2.510 14,000 34,670 2.4764 1.615 1.596 1.628 1.596 1.635 21,493 1.6131 1.22%
2016-06-10 0 2.450 2.400 2.500 2.450 2.500 16,000 39,300 2.4563 1.596 1.563 1.628 1.596 1.628 24,564 1.5999 1.66%
2016-06-08 0 2.410 2.410 2.470 2.400 2.480 98,000 238,200 2.4306 1.570 1.570 1.609 1.563 1.615 150,453 1.5832 -3.60%
2016-06-07 0 2.500 2.450 2.550 2.500 2.550 22,000 55,100 2.5045 1.628 1.596 1.661 1.628 1.661 33,775 1.6314 -1.96%
2016-06-06 0 2.550 2.450 2.550 2.500 2.550 15,000 37,650 2.5100 1.661 1.596 1.661 1.628 1.661 23,029 1.6349 0.00%
2016-06-03 0 2.550 2.530 2.550 2.530 2.550 28,000 71,180 2.5421 1.661 1.648 1.661 1.648 1.661 42,987 1.6559 0.00%
2016-06-02 0 2.550 2.530 2.550 2.500 2.550 25,000 62,650 2.5060 1.661 1.648 1.661 1.628 1.661 38,381 1.6323 0.00%
2016-06-01 0 2.550 2.500 2.550 2.500 2.550 25,000 62,850 2.5140 1.661 1.628 1.661 1.628 1.661 38,381 1.6375 0.00%
2016-05-31 0 2.550 2.500 2.550 2.550 2.550 7,000 17,850 2.5500 1.661 1.628 1.661 1.661 1.661 10,747 1.6610 2.00%
2016-05-30 0 2.500 2.500 2.550 2.500 2.550 3,000 7,600 2.5333 1.628 1.628 1.661 1.628 1.661 4,606 1.6501 0.00%
2016-05-27 0 2.500 2.500 2.550 2.350 2.550 65,000 159,980 2.4612 1.628 1.628 1.661 1.531 1.661 99,790 1.6032 -1.57%
2016-05-26 0 2.540 2.450 2.540 2.500 2.550 9,000 22,640 2.5156 1.654 1.596 1.654 1.628 1.661 13,817 1.6385 -0.39%
2016-05-25 0 2.550 2.500 2.550 2.550 2.550 2,000 5,100 2.5500 1.661 1.628 1.661 1.661 1.661 3,070 1.6610 0.00%
2016-05-24 0 2.550 2.500 2.550 2.450 2.550 16,000 40,580 2.5363 1.661 1.628 1.661 1.596 1.661 24,564 1.6520 0.00%
2016-05-23 0 2.550 2.540 2.550 2.550 2.550 27,000 68,850 2.5500 1.661 1.654 1.661 1.661 1.661 41,451 1.6610 0.00%
2016-05-20 0 2.550 2.540 2.550 2.530 2.550 4,000 10,170 2.5425 1.661 1.654 1.661 1.648 1.661 6,141 1.6561 0.39%
2016-05-19 0 2.540 2.500 2.540 2.540 2.540 10,000 25,400 2.5400 1.654 1.628 1.654 1.654 1.654 15,352 1.6545 0.00%
2016-05-18 0 2.540 2.500 2.540 2.540 2.550 13,000 33,030 2.5408 1.654 1.628 1.654 1.654 1.661 19,958 1.6550 0.00%
2016-05-17 0 2.540 2.500 2.540 2.540 2.550 18,000 45,740 2.5411 1.654 1.628 1.654 1.654 1.661 27,634 1.6552 0.00%
2016-05-16 0 2.540 2.450 2.540 2.480 2.550 8,000 20,300 2.5375 1.654 1.596 1.654 1.615 1.661 12,282 1.6528 2.01%
2016-05-13 0 2.550 2.520 2.550 2.550 2.550 10,000 25,500 2.5500 1.622 1.603 1.622 1.622 1.622 15,722 1.6219 0.00%
2016-05-12 0 2.550 2.540 2.550 2.500 2.550 17,000 42,750 2.5147 1.622 1.616 1.622 1.590 1.622 26,728 1.5995 2.00%
2016-05-11 0 2.500 2.450 2.500 2.500 2.500 5,000 12,500 2.5000 1.590 1.558 1.590 1.590 1.590 7,861 1.5901 0.00%
2016-05-10 0 2.500 2.450 2.500 2.500 2.500 5,000 12,500 2.5000 1.590 1.558 1.590 1.590 1.590 7,861 1.5901 0.00%
2016-05-09 0 2.500 2.450 2.500 2.450 2.550 14,000 35,050 2.5036 1.590 1.558 1.590 1.558 1.622 22,011 1.5924 0.40%
2016-05-06 0 2.490 2.450 2.490 2.490 2.500 7,000 17,480 2.4971 1.584 1.558 1.584 1.584 1.590 11,006 1.5883 -0.40%
2016-05-05 0 2.500 2.450 2.500 2.500 2.500 5,000 12,500 2.5000 1.590 1.558 1.590 1.590 1.590 7,861 1.5901 0.40%
2016-05-04 0 2.490 2.450 2.500 2.490 2.490 7,000 17,430 2.4900 1.584 1.558 1.590 1.584 1.584 11,006 1.5837 -0.40%
2016-05-03 0 2.500 2.450 2.500 2.500 2.500 10,000 25,000 2.5000 1.590 1.558 1.590 1.590 1.590 15,722 1.5901 0.00%
2016-04-29 0 2.500 2.400 2.500 2.340 2.500 541,000 1,277,780 2.3619 1.590 1.526 1.590 1.488 1.590 850,575 1.5023 0.00%
2016-04-28 0 2.500 2.450 2.500 2.500 2.500 2,000 5,000 2.5000 1.590 1.558 1.590 1.590 1.590 3,144 1.5901 2.88%
2016-04-27 0 2.430 2.430 2.500 2.370 2.550 85,000 207,390 2.4399 1.546 1.546 1.590 1.507 1.622 133,639 1.5519 -0.82%
2016-04-26 0 2.450 2.350 2.450 2.450 2.550 12,000 30,000 2.5000 1.558 1.495 1.558 1.558 1.622 18,867 1.5901 0.00%
2016-04-25 0 2.450 2.100 2.450 2.450 2.550 28,000 70,750 2.5268 1.558 1.336 1.558 1.558 1.622 44,022 1.6071 -3.92%
2016-04-22 0 2.550 2.500 2.550 2.550 2.550 70,000 178,500 2.5500 1.622 1.590 1.622 1.622 1.622 110,056 1.6219 0.00%
2016-04-21 0 2.550 2.540 2.550 2.550 2.550 52,000 132,600 2.5500 1.622 1.616 1.622 1.622 1.622 81,756 1.6219 0.00%
2016-04-20 0 2.550 2.540 2.550 2.550 2.550 12,000 30,600 2.5500 1.622 1.616 1.622 1.622 1.622 18,867 1.6219 0.00%
2016-04-19 0 2.550 2.540 2.550 2.550 2.550 22,012 56,129 2.5499 1.622 1.616 1.622 1.622 1.622 34,608 1.6219 0.00%
2016-04-18 0 2.550 2.450 2.550 2.450 2.550 24,000 59,700 2.4875 1.622 1.558 1.622 1.558 1.622 37,733 1.5821 0.00%
2016-04-15 0 2.550 2.500 2.550 2.500 2.550 58,000 145,100 2.5017 1.622 1.590 1.622 1.590 1.622 91,189 1.5912 2.00%
2016-04-14 0 2.500 2.400 2.500 2.500 2.500 22,000 55,000 2.5000 1.590 1.526 1.590 1.590 1.590 34,589 1.5901 0.00%
2016-04-13 0 2.500 2.450 2.500 2.380 2.500 1,487,917 3,644,410 2.4493 1.590 1.558 1.590 1.514 1.590 2,339,345 1.5579 2.04%
2016-04-12 0 2.450 2.430 2.450 2.440 2.450 341,000 835,340 2.4497 1.558 1.546 1.558 1.552 1.558 536,130 1.5581 0.00%
2016-04-11 0 2.450 2.430 2.450 2.400 2.450 20,000 48,200 2.4100 1.558 1.546 1.558 1.526 1.558 31,445 1.5329 2.08%
2016-04-08 0 2.400 2.350 2.400 2.400 2.450 11,000 26,700 2.4273 1.526 1.495 1.526 1.526 1.558 17,295 1.5438 -2.04%
2016-04-07 0 2.450 2.400 2.450 2.340 2.450 30,000 72,270 2.4090 1.558 1.526 1.558 1.488 1.558 47,167 1.5322 0.41%
2016-04-06 0 2.440 2.350 2.440 2.400 2.450 15,000 36,100 2.4067 1.552 1.495 1.552 1.526 1.558 23,583 1.5307 1.67%
2016-04-05 0 2.400 2.350 2.400 2.300 2.400 23,000 53,950 2.3457 1.526 1.495 1.526 1.463 1.526 36,161 1.4919 0.00%
2016-04-01 0 2.400 2.380 2.400 2.380 2.440 26,000 62,350 2.3981 1.526 1.514 1.526 1.514 1.552 40,878 1.5253 -1.64%
2016-03-31 0 2.440 2.400 2.440 2.430 2.450 157,000 382,330 2.4352 1.552 1.526 1.552 1.546 1.558 246,840 1.5489 -0.41%
2016-03-30 0 2.450 2.440 2.450 2.390 2.450 413,000 996,480 2.4128 1.558 1.552 1.558 1.520 1.558 649,330 1.5346 0.00%
2016-03-29 0 2.450 2.420 2.450 2.300 2.450 304,000 727,050 2.3916 1.558 1.539 1.558 1.463 1.558 477,957 1.5212 2.51%
2016-03-24 0 2.390 2.360 2.400 2.390 2.590 98,000 237,580 2.4243 1.520 1.501 1.526 1.520 1.647 154,078 1.5419 -0.42%
2016-03-23 0 2.400 2.360 2.430 2.400 2.450 163,000 396,400 2.4319 1.526 1.501 1.546 1.526 1.558 256,273 1.5468 -1.23%
2016-03-22 0 2.430 2.430 2.450 2.400 2.450 35,000 85,130 2.4323 1.546 1.546 1.558 1.526 1.558 55,028 1.5470 -0.82%
2016-03-21 0 2.450 2.400 2.450 2.400 3.200 599,000 1,509,570 2.5202 1.558 1.526 1.558 1.526 2.035 941,765 1.6029 2.08%
2016-03-18 0 2.400 2.360 2.400 2.400 2.450 562,000 1,364,160 2.4273 1.526 1.501 1.526 1.526 1.558 883,592 1.5439 -0.83%
2016-03-17 0 2.420 2.400 2.440 2.350 2.450 187,000 452,990 2.4224 1.539 1.526 1.552 1.495 1.558 294,007 1.5407 -0.41%
2016-03-16 0 2.430 2.300 2.440 2.400 2.440 57,000 137,430 2.4111 1.546 1.463 1.552 1.526 1.552 89,617 1.5335 1.25%
2016-03-15 0 2.400 2.350 2.430 2.400 2.450 30,000 72,980 2.4327 1.526 1.495 1.546 1.526 1.558 47,167 1.5473 -2.04%
2016-03-14 0 2.450 2.400 2.450 2.400 2.450 22,000 52,900 2.4045 1.558 1.526 1.558 1.526 1.558 34,589 1.5294 2.08%
2016-03-11 0 2.400 2.360 2.440 2.400 2.500 147,000 355,030 2.4152 1.526 1.501 1.552 1.526 1.590 231,118 1.5361 -2.04%
2016-03-10 0 2.450 2.430 2.450 2.450 2.490 18,000 44,140 2.4522 1.558 1.546 1.558 1.558 1.584 28,300 1.5597 0.82%
2016-03-09 0 2.430 2.420 2.430 2.430 2.450 7,000 17,050 2.4357 1.546 1.539 1.546 1.546 1.558 11,006 1.5492 -0.41%
2016-03-08 0 2.440 2.400 2.440 2.440 2.450 23,000 56,320 2.4487 1.552 1.526 1.552 1.552 1.558 36,161 1.5575 -0.41%
2016-03-07 0 2.450 2.440 2.450 2.440 2.550 72,000 176,530 2.4518 1.558 1.552 1.558 1.552 1.622 113,200 1.5594 0.41%
2016-03-04 0 2.440 2.420 2.440 2.400 2.440 23,000 55,620 2.4183 1.552 1.539 1.552 1.526 1.552 36,161 1.5381 0.00%
2016-03-03 0 2.440 2.430 2.440 2.440 2.440 12,000 29,280 2.4400 1.552 1.546 1.552 1.552 1.552 18,867 1.5519 0.00%
2016-03-02 0 2.440 2.400 2.440 2.440 2.450 12,000 29,340 2.4450 1.552 1.526 1.552 1.552 1.558 18,867 1.5551 0.00%
2016-03-01 0 2.440 2.400 2.440 2.400 2.450 27,000 65,440 2.4237 1.552 1.526 1.552 1.526 1.558 42,450 1.5416 1.67%
2016-02-29 0 2.400 2.370 2.440 2.400 2.450 22,000 53,490 2.4314 1.526 1.507 1.552 1.526 1.558 34,589 1.5464 -1.64%
2016-02-26 0 2.440 2.430 2.440 2.430 2.450 22,500 54,925 2.4411 1.552 1.546 1.552 1.546 1.558 35,375 1.5526 -0.41%
2016-02-25 0 2.450 2.400 2.450 2.300 2.450 26,000 61,900 2.3808 1.558 1.526 1.558 1.463 1.558 40,878 1.5143 0.00%
2016-02-24 0 2.450 2.420 2.450 2.400 2.450 50,000 121,300 2.4260 1.558 1.539 1.558 1.526 1.558 78,611 1.5430 0.00%
2016-02-23 0 2.450 2.420 2.450 2.390 2.450 135,000 326,180 2.4161 1.558 1.539 1.558 1.520 1.558 212,251 1.5368 0.82%
2016-02-22 0 2.430 2.410 2.430 2.430 2.450 55,000 134,180 2.4396 1.546 1.533 1.546 1.546 1.558 86,473 1.5517 -0.41%
2016-02-19 0 2.440 2.430 2.440 2.440 2.540 23,000 56,970 2.4770 1.552 1.546 1.552 1.552 1.616 36,161 1.5754 -0.41%
2016-02-18 0 2.450 2.430 2.450 2.420 2.560 63,000 154,920 2.4590 1.558 1.546 1.558 1.539 1.628 99,050 1.5641 -3.16%
2016-02-17 0 2.530 2.500 2.530 2.500 2.560 4,000 10,170 2.5425 1.609 1.590 1.609 1.590 1.628 6,289 1.6171 3.27%
2016-02-16 0 2.450 2.430 2.450 2.400 2.570 68,000 167,090 2.4572 1.558 1.546 1.558 1.526 1.635 106,911 1.5629 -2.78%
2016-02-15 0 2.520 2.520 2.530 2.450 2.550 29,000 72,380 2.4959 1.603 1.603 1.609 1.558 1.622 45,595 1.5875 0.40%
2016-02-12 0 2.510 2.450 2.520 2.450 2.520 60,000 147,200 2.4533 1.596 1.558 1.603 1.558 1.603 94,334 1.5604 -0.40%
2016-02-11 0 2.520 2.500 2.550 2.520 2.550 17,000 43,200 2.5412 1.603 1.590 1.622 1.603 1.622 26,728 1.6163 -1.18%
2016-02-05 0 2.550 2.540 2.550 2.540 2.570 37,851 96,451 2.5482 1.622 1.616 1.622 1.616 1.635 59,510 1.6207 2.00%
2016-02-04 0 2.500 2.460 2.500 2.500 2.570 153,000 388,020 2.5361 1.590 1.565 1.590 1.590 1.635 240,551 1.6130 -2.72%
2016-02-03 0 2.570 2.560 2.570 2.450 2.600 187,000 475,110 2.5407 1.635 1.628 1.635 1.558 1.654 294,007 1.6160 1.98%
2016-02-02 0 2.520 2.520 2.570 2.520 2.640 258,000 663,100 2.5702 1.603 1.603 1.635 1.603 1.679 405,635 1.6347 -5.26%
2016-02-01 0 2.660 2.650 2.660 2.620 2.660 13,000 34,300 2.6385 1.692 1.686 1.692 1.666 1.692 20,439 1.6782 0.38%
2016-01-29 0 2.650 2.610 2.650 2.650 2.700 79,000 209,610 2.6533 1.686 1.660 1.686 1.686 1.717 124,206 1.6876 0.00%
2016-01-28 0 2.650 2.640 2.650 2.600 2.650 84,000 219,140 2.6088 1.686 1.679 1.686 1.654 1.686 132,067 1.6593 0.00%
2016-01-27 0 2.650 2.650 2.660 2.650 2.700 53,000 140,550 2.6519 1.686 1.686 1.692 1.686 1.717 83,328 1.6867 0.00%
2016-01-26 0 2.650 2.600 2.650 2.650 2.670 17,000 45,290 2.6641 1.686 1.654 1.686 1.686 1.698 26,728 1.6945 -0.75%
2016-01-25 0 2.670 2.660 2.680 2.670 2.690 25,000 66,910 2.6764 1.698 1.692 1.705 1.698 1.711 39,306 1.7023 0.00%
2016-01-22 0 2.670 2.650 2.670 2.550 2.670 29,000 76,220 2.6283 1.698 1.686 1.698 1.622 1.698 45,595 1.6717 0.38%
2016-01-21 0 2.660 2.650 2.660 2.600 2.700 25,000 66,120 2.6448 1.692 1.686 1.692 1.654 1.717 39,306 1.6822 -1.48%
2016-01-20 0 2.700 2.660 2.700 2.650 2.700 19,000 50,900 2.6789 1.717 1.692 1.717 1.686 1.717 29,872 1.7039 0.00%
2016-01-19 0 2.700 2.650 2.700 2.700 2.700 8,000 21,600 2.7000 1.717 1.686 1.717 1.717 1.717 12,578 1.7173 0.00%
2016-01-18 0 2.700 2.650 2.700 2.700 2.700 2,000 5,400 2.7000 1.717 1.686 1.717 1.717 1.717 3,144 1.7173 0.00%
2016-01-15 0 2.700 2.680 2.700 2.690 2.700 9,000 24,270 2.6967 1.717 1.705 1.717 1.711 1.717 14,150 1.7152 -1.10%
2016-01-14 0 2.730 2.690 2.730 2.540 2.730 62,000 160,370 2.5866 1.736 1.711 1.736 1.616 1.736 97,478 1.6452 -0.73%
2016-01-13 0 2.750 2.700 2.750 2.700 2.750 40,000 108,050 2.7013 1.749 1.717 1.749 1.717 1.749 62,889 1.7181 0.36%
2016-01-12 0 2.740 2.720 2.740 2.740 2.750 14,000 38,370 2.7407 1.743 1.730 1.743 1.743 1.749 22,011 1.7432 0.00%
2016-01-11 0 2.740 2.730 2.740 2.680 2.750 22,000 59,830 2.7195 1.743 1.736 1.743 1.705 1.749 34,589 1.7297 -0.36%
2016-01-08 0 2.750 2.710 2.750 2.700 2.750 72,000 195,050 2.7090 1.749 1.724 1.749 1.717 1.749 113,200 1.7231 1.85%
2016-01-07 0 2.700 2.700 2.730 2.700 2.760 397,000 1,077,330 2.7137 1.717 1.717 1.736 1.717 1.755 624,174 1.7260 -2.17%
2016-01-06 0 2.760 2.740 2.760 2.750 2.760 11,000 30,260 2.7509 1.755 1.743 1.755 1.749 1.755 17,295 1.7497 1.85%
2016-01-05 0 2.710 2.710 2.760 2.710 2.800 74,000 203,620 2.7516 1.724 1.724 1.755 1.724 1.781 116,345 1.7501 -1.09%
2016-01-04 0 2.740 2.730 2.740 2.740 2.750 4,000 10,980 2.7450 1.743 1.736 1.743 1.743 1.749 6,289 1.7459 -2.14%
2015-12-31 0 2.800 2.790 2.800 2.720 2.800 187,000 519,520 2.7782 1.781 1.775 1.781 1.730 1.781 294,007 1.7670 1.08%
2015-12-30 0 2.770 2.750 2.770 2.750 2.780 49,000 135,760 2.7706 1.762 1.749 1.762 1.749 1.768 77,039 1.7622 0.00%
2015-12-29 0 2.770 2.750 2.770 2.750 2.780 77,000 212,910 2.7651 1.762 1.749 1.762 1.749 1.768 121,062 1.7587 -0.36%
2015-12-28 0 2.780 2.770 2.780 2.740 2.790 193,000 533,750 2.7655 1.768 1.762 1.768 1.743 1.775 303,440 1.7590 2.96%
2015-12-24 0 2.700 2.700 2.740 2.700 2.750 101,000 272,750 2.7005 1.717 1.717 1.743 1.717 1.749 158,795 1.7176 -1.82%
2015-12-23 0 2.750 2.740 2.750 2.700 2.750 99,000 267,950 2.7066 1.749 1.743 1.749 1.717 1.749 155,651 1.7215 2.23%
2015-12-22 0 2.690 2.680 2.690 2.690 2.750 44,000 118,970 2.7039 1.711 1.705 1.711 1.711 1.749 69,178 1.7198 -2.18%
2015-12-21 0 2.750 2.730 2.750 2.750 2.750 15,000 41,250 2.7500 1.749 1.736 1.749 1.749 1.749 23,583 1.7491 -1.08%
2015-12-18 0 2.780 2.760 2.780 2.740 2.780 50,000 137,680 2.7536 1.768 1.755 1.768 1.743 1.768 78,611 1.7514 1.09%
2015-12-17 0 2.750 2.700 2.750 2.750 2.790 66,000 182,500 2.7652 1.749 1.717 1.749 1.749 1.775 103,767 1.7587 -1.43%
2015-12-16 0 2.790 2.750 2.790 2.790 2.800 14,000 39,070 2.7907 1.775 1.749 1.775 1.775 1.781 22,011 1.7750 0.36%
2015-12-15 0 2.780 2.750 2.790 2.750 2.800 135,000 373,190 2.7644 1.768 1.749 1.775 1.749 1.781 212,251 1.7583 1.09%
2015-12-14 0 2.750 2.740 2.750 2.750 2.800 54,000 149,200 2.7630 1.749 1.743 1.749 1.749 1.781 84,900 1.7574 0.36%
2015-12-11 0 2.740 2.700 2.740 2.740 2.820 197,000 540,830 2.7453 1.743 1.717 1.743 1.743 1.794 309,729 1.7461 -1.44%
2015-12-10 0 2.780 2.750 2.800 2.780 2.870 184,000 513,840 2.7926 1.768 1.749 1.781 1.768 1.825 289,290 1.7762 -0.36%
2015-12-09 0 2.790 2.760 2.790 2.750 2.800 92,000 255,920 2.7817 1.775 1.755 1.775 1.749 1.781 144,645 1.7693 -0.36%
2015-12-08 0 2.800 2.790 2.800 2.800 2.800 2,000 5,600 2.8000 1.781 1.775 1.781 1.781 1.781 3,144 1.7809 0.00%
2015-12-07 0 2.800 2.790 2.800 2.810 2.870 2,000 5,680 2.8400 1.781 1.775 1.781 1.787 1.825 3,144 1.8064 -0.36%
2015-12-04 0 2.810 2.800 2.810 2.780 2.810 18,000 50,250 2.7917 1.787 1.781 1.787 1.768 1.787 28,300 1.7756 -1.40%
2015-12-03 0 2.850 2.810 2.850 2.780 2.860 53,000 147,920 2.7909 1.813 1.787 1.813 1.768 1.819 83,328 1.7752 1.42%
2015-12-02 0 2.810 2.800 2.810 2.800 2.810 7,000 19,660 2.8086 1.787 1.781 1.787 1.781 1.787 11,006 1.7864 0.36%
2015-12-01 0 2.800 2.780 2.800 2.790 2.890 96,000 268,760 2.7996 1.781 1.768 1.781 1.775 1.838 150,934 1.7806 -2.78%
2015-11-30 0 2.880 2.800 2.880 2.820 2.880 4,000 11,360 2.8400 1.832 1.781 1.832 1.794 1.832 6,289 1.8064 2.86%
2015-11-27 0 2.800 2.790 2.800 2.760 2.840 30,000 84,120 2.8040 1.781 1.775 1.781 1.755 1.806 47,167 1.7835 0.00%
2015-11-26 0 2.800 2.790 2.800 2.800 2.850 4,000 11,300 2.8250 1.781 1.775 1.781 1.781 1.813 6,289 1.7968 1.08%
2015-11-25 0 2.770 2.770 2.830 2.770 2.900 113,000 315,940 2.7959 1.762 1.762 1.800 1.762 1.845 177,662 1.7783 -2.81%
2015-11-24 0 2.850 2.820 2.860 2.850 2.900 7,000 20,050 2.8643 1.813 1.794 1.819 1.813 1.845 11,006 1.8218 0.71%
2015-11-23 0 2.830 2.800 2.830 2.830 2.830 41,000 115,390 2.8144 1.800 1.781 1.800 1.800 1.800 64,461 1.7901 -1.74%
2015-11-20 0 2.880 2.870 2.900 2.830 2.880 30,000 85,400 2.8467 1.832 1.825 1.845 1.800 1.832 47,167 1.8106 -0.69%
2015-11-19 0 2.900 2.850 2.900 2.900 2.900 105,000 304,500 2.9000 1.845 1.813 1.845 1.845 1.845 165,084 1.8445 0.00%
2015-11-18 0 2.900 2.830 2.900 2.900 2.900 100,000 290,000 2.9000 1.845 1.800 1.845 1.845 1.845 157,223 1.8445 0.00%
2015-11-17 0 2.900 2.760 2.900 2.900 2.900 100,000 290,000 2.9000 1.845 1.755 1.845 1.845 1.845 157,223 1.8445 1.40%
2015-11-16 0 2.860 2.820 2.860 2.830 2.910 128,000 370,280 2.8928 1.819 1.794 1.819 1.800 1.851 201,245 1.8399 -1.38%
2015-11-13 0 2.900 2.850 2.900 2.900 2.900 100,000 290,000 2.9000 1.845 1.813 1.845 1.845 1.845 157,223 1.8445 0.00%
2015-11-12 0 2.900 2.850 2.900 2.850 2.900 124,000 357,850 2.8859 1.845 1.813 1.845 1.813 1.845 194,956 1.8355 2.11%
2015-11-11 0 2.840 2.830 2.840 2.850 2.900 104,000 301,400 2.8981 1.806 1.800 1.806 1.813 1.845 163,512 1.8433 -1.73%
2015-11-10 0 2.890 2.830 2.890 2.890 2.900 103,000 298,670 2.8997 1.838 1.800 1.838 1.838 1.845 161,939 1.8443 1.40%
2015-11-09 0 2.850 2.820 2.850 2.850 2.900 83,000 239,750 2.8886 1.813 1.794 1.813 1.813 1.845 130,495 1.8372 0.00%
2015-11-06 0 2.850 2.830 2.850 2.850 2.900 39,000 112,080 2.8738 1.813 1.800 1.813 1.813 1.845 61,317 1.8279 0.00%
2015-11-05 0 2.850 2.810 2.860 2.850 2.900 141,000 408,520 2.8973 1.813 1.787 1.819 1.813 1.845 221,684 1.8428 -0.35%
2015-11-04 0 2.860 2.840 2.860 2.830 2.860 46,000 130,910 2.8459 1.819 1.806 1.819 1.800 1.819 72,322 1.8101 0.35%
2015-11-03 0 2.850 2.840 2.850 2.830 2.850 17,000 48,300 2.8412 1.813 1.806 1.813 1.800 1.813 26,728 1.8071 0.35%
2015-11-02 0 2.840 2.830 2.840 2.840 2.850 11,000 31,270 2.8427 1.806 1.800 1.806 1.806 1.813 17,295 1.8081 -0.35%
2015-10-30 0 2.850 2.840 2.850 2.850 2.960 32,000 91,910 2.8722 1.813 1.806 1.813 1.813 1.883 50,311 1.8268 0.00%
2015-10-29 0 2.850 2.840 2.850 2.810 2.850 36,000 101,930 2.8314 1.813 1.806 1.813 1.787 1.813 56,600 1.8009 0.00%
2015-10-28 0 2.850 2.830 2.850 2.830 2.870 45,000 128,180 2.8484 1.813 1.800 1.813 1.800 1.825 70,750 1.8117 -0.70%
2015-10-27 0 2.870 2.850 2.870 2.820 2.870 35,000 99,660 2.8474 1.825 1.813 1.825 1.794 1.825 55,028 1.8111 -0.69%
2015-10-26 0 2.890 2.850 2.890 2.850 2.890 93,000 265,210 2.8517 1.838 1.813 1.838 1.813 1.838 146,217 1.8138 0.00%
2015-10-23 0 2.890 2.870 2.890 2.900 2.900 4,000 11,650 2.9125 1.838 1.825 1.838 1.845 1.845 6,289 1.8525 0.00%
2015-10-22 0 2.890 2.850 2.890 2.870 2.900 11,000 31,600 2.8727 1.838 1.813 1.838 1.825 1.845 17,295 1.8272 0.70%
2015-10-20 0 2.870 2.860 2.870 2.870 2.870 9,000 25,830 2.8700 1.825 1.819 1.825 1.825 1.825 14,150 1.8254 -0.35%
2015-10-19 0 2.880 2.870 2.880 2.870 3.000 53,000 154,720 2.9192 1.832 1.825 1.832 1.825 1.908 83,328 1.8568 -2.37%
2015-10-16 0 2.950 2.870 2.950 2.880 2.970 2,000 5,850 2.9250 1.876 1.825 1.876 1.832 1.889 3,144 1.8604 2.79%
2015-10-15 0 2.870 2.860 2.870 2.860 2.970 33,000 94,990 2.8785 1.825 1.819 1.825 1.819 1.889 51,884 1.8308 -3.04%
2015-10-14 0 2.960 2.890 2.960 2.960 2.960 2,000 5,920 2.9600 1.883 1.838 1.883 1.883 1.883 3,144 1.8827 -0.34%
2015-10-13 0 2.970 2.850 2.970 2.980 2.980 2,000 5,960 2.9800 1.889 1.813 1.889 1.895 1.895 3,144 1.8954 -0.67%
2015-10-12 0 2.990 2.870 2.990 2.990 2.990 2,000 5,980 2.9900 1.902 1.825 1.902 1.902 1.902 3,144 1.9018 0.34%
2015-10-09 0 2.980 2.860 2.980 2.990 2.990 12,000 35,880 2.9900 1.895 1.819 1.895 1.902 1.902 18,867 1.9018 2.76%
2015-10-08 0 2.900 2.850 2.900 - - 20,000 57,500 2.8750 1.845 1.813 1.845 - - 31,445 1.8286 -1.02%
2015-10-07 0 2.930 2.910 2.940 2.910 2.990 22,000 64,330 2.9241 1.864 1.851 1.870 1.851 1.902 34,589 1.8598 -1.68%
2015-10-06 0 2.980 2.920 2.980 2.980 3.000 25,000 74,680 2.9872 1.895 1.857 1.895 1.895 1.908 39,306 1.9000 0.00%
2015-10-05 0 2.980 2.950 2.980 2.850 2.980 66,000 189,490 2.8711 1.895 1.876 1.895 1.813 1.895 103,767 1.8261 2.76%
2015-10-02 0 2.900 2.850 2.900 2.900 2.990 28,000 82,090 2.9318 1.845 1.813 1.845 1.845 1.902 44,022 1.8647 1.75%
2015-09-30 0 2.850 2.830 2.850 2.810 2.980 14,000 41,160 2.9400 1.813 1.800 1.813 1.787 1.895 22,011 1.8700 0.00%
2015-09-29 0 2.850 2.840 2.860 2.850 2.980 21,000 61,150 2.9119 1.813 1.806 1.819 1.813 1.895 33,017 1.8521 -3.39%
2015-09-25 0 2.950 2.850 2.950 2.860 3.040 15,000 44,790 2.9860 1.876 1.813 1.876 1.819 1.934 23,583 1.8992 3.51%
2015-09-24 0 2.850 2.840 2.850 2.850 2.850 2,000 5,700 2.8500 1.813 1.806 1.813 1.813 1.813 3,144 1.8127 0.71%
2015-09-23 0 2.830 2.820 2.900 2.830 2.850 6,000 17,010 2.8350 1.800 1.794 1.845 1.800 1.813 9,433 1.8032 -0.70%
2015-09-22 0 2.850 2.800 2.850 2.850 3.420 16,000 49,610 3.1006 1.813 1.781 1.813 1.813 2.175 25,156 1.9721 0.00%
2015-09-21 0 2.850 2.800 2.850 2.930 2.930 2,000 5,860 2.9300 1.813 1.781 1.813 1.864 1.864 3,144 1.8636 -0.35%
2015-09-18 0 2.860 2.850 2.930 2.860 2.860 10,000 28,600 2.8600 1.819 1.813 1.864 1.819 1.819 15,722 1.8191 0.00%
2015-09-17 0 2.860 2.830 2.860 2.780 2.860 89,000 250,630 2.8161 1.819 1.800 1.819 1.768 1.819 139,928 1.7911 0.00%
2015-09-16 0 2.860 2.850 2.860 2.810 2.860 25,000 70,870 2.8348 1.819 1.813 1.819 1.787 1.819 39,306 1.8030 -1.04%
2015-09-15 0 2.890 2.880 2.890 2.810 3.780 176,000 528,320 3.0018 1.838 1.832 1.838 1.787 2.404 276,712 1.9093 2.12%
2015-09-14 0 2.830 2.830 2.840 2.830 2.830 12,000 33,960 2.8300 1.800 1.800 1.806 1.800 1.800 18,867 1.8000 -1.74%
2015-09-11 0 2.880 2.870 2.880 2.880 2.890 3,000 8,660 2.8867 1.832 1.825 1.832 1.832 1.838 4,717 1.8360 1.41%
2015-09-10 0 2.890 2.850 2.900 2.750 2.900 281,000 788,460 2.8059 1.806 1.781 1.813 1.719 1.813 449,574 1.7538 -0.34%
2015-09-09 0 2.900 2.900 2.940 2.840 2.900 162,000 465,860 2.8757 1.813 1.813 1.838 1.775 1.813 259,185 1.7974 -1.02%
2015-09-08 0 2.930 2.900 2.930 2.840 2.950 76,000 218,600 2.8763 1.831 1.813 1.831 1.775 1.844 121,593 1.7978 1.03%
2015-09-07 0 2.900 2.900 2.930 2.900 2.950 25,000 72,710 2.9084 1.813 1.813 1.831 1.813 1.844 39,998 1.8179 1.75%
2015-09-04 0 2.850 2.840 2.850 2.850 2.960 6,000 17,210 2.8683 1.781 1.775 1.781 1.781 1.850 9,599 1.7928 0.35%
2015-09-02 0 2.840 2.840 2.850 2.840 2.950 254,900 725,290 2.8454 1.775 1.775 1.781 1.775 1.844 407,817 1.7785 -0.70%
2015-09-01 0 2.860 2.810 2.880 2.810 3.080 143,000 411,140 2.8751 1.788 1.756 1.800 1.756 1.925 228,787 1.7970 -0.69%
2015-08-31 0 2.880 2.870 2.880 2.840 2.880 45,000 128,590 2.8576 1.800 1.794 1.800 1.775 1.800 71,996 1.7861 -1.03%
2015-08-28 0 2.910 2.900 2.910 2.810 2.910 139,000 397,940 2.8629 1.819 1.813 1.819 1.756 1.819 222,387 1.7894 2.11%
2015-08-27 0 2.850 2.810 2.850 2.810 2.900 37,000 105,370 2.8478 1.781 1.756 1.781 1.756 1.813 59,197 1.7800 0.00%
2015-08-26 0 2.850 2.850 2.900 2.830 2.900 120,000 343,460 2.8622 1.781 1.781 1.813 1.769 1.813 191,989 1.7890 0.71%
2015-08-25 0 2.830 2.830 2.840 2.700 2.900 274,000 760,440 2.7753 1.769 1.769 1.775 1.688 1.813 438,375 1.7347 0.00%
2015-08-24 0 2.830 2.850 2.860 2.700 2.880 399,000 1,109,000 2.7794 1.769 1.781 1.788 1.688 1.800 638,363 1.7373 -4.07%
2015-08-21 0 2.950 2.870 3.300 2.800 3.020 221,000 647,790 2.9312 1.844 1.794 2.063 1.750 1.888 353,580 1.8321 -3.59%
2015-08-20 0 3.060 3.020 3.080 3.060 3.070 110,000 336,700 3.0609 1.913 1.888 1.925 1.913 1.919 175,990 1.9132 -2.86%
2015-08-19 0 3.150 3.100 3.160 3.030 3.160 26,000 80,660 3.1023 1.969 1.938 1.975 1.894 1.975 41,598 1.9391 3.62%
2015-08-18 0 3.040 3.020 3.050 3.040 3.060 33,000 100,730 3.0524 1.900 1.888 1.906 1.900 1.913 52,797 1.9079 -1.30%
2015-08-17 0 3.080 3.060 3.080 3.050 3.080 59,000 181,010 3.0680 1.925 1.913 1.925 1.906 1.925 94,395 1.9176 -0.65%
2015-08-14 0 3.100 3.100 3.140 3.050 3.240 213,000 662,280 3.1093 1.938 1.938 1.963 1.906 2.025 340,780 1.9434 0.65%
2015-08-13 0 3.080 3.050 3.080 3.040 3.080 71,000 216,680 3.0518 1.925 1.906 1.925 1.900 1.925 113,593 1.9075 -2.22%
2015-08-12 0 3.150 3.060 3.140 3.030 3.300 273,000 850,440 3.1152 1.969 1.913 1.963 1.894 2.063 436,775 1.9471 -4.55%
2015-08-11 0 3.300 3.290 3.300 3.030 3.300 172,000 532,380 3.0952 2.063 2.056 2.063 1.894 2.063 275,184 1.9346 3.45%
2015-08-10 0 3.190 3.180 3.190 3.110 3.200 28,000 88,120 3.1471 1.994 1.988 1.994 1.944 2.000 44,797 1.9671 -1.24%
2015-08-07 0 3.230 3.110 3.230 3.230 3.230 2,000 6,460 3.2300 2.019 1.944 2.019 2.019 2.019 3,200 2.0189 1.25%
2015-08-06 0 3.190 3.100 3.190 3.250 3.250 2,000 6,500 3.2500 1.994 1.938 1.994 2.031 2.031 3,200 2.0314 -2.74%
2015-08-05 0 3.280 3.080 3.280 3.100 3.280 57,000 180,140 3.1604 2.050 1.925 2.050 1.938 2.050 91,195 1.9753 3.14%
2015-08-04 0 3.180 3.150 3.180 3.100 3.180 21,000 65,810 3.1338 1.988 1.969 1.988 1.938 1.988 33,598 1.9587 -0.62%
2015-08-03 0 3.200 3.170 3.200 3.010 3.200 43,000 135,760 3.1572 2.000 1.981 2.000 1.881 2.000 68,796 1.9734 -0.31%
2015-07-31 0 3.210 3.120 3.210 3.180 3.260 22,000 70,240 3.1927 2.006 1.950 2.006 1.988 2.038 35,198 1.9956 0.63%
2015-07-30 0 3.190 3.130 3.190 3.190 3.200 15,000 47,860 3.1907 1.994 1.956 1.994 1.994 2.000 23,999 1.9943 0.00%
2015-07-29 0 3.190 3.150 3.190 3.190 3.200 13,000 41,500 3.1923 1.994 1.969 1.994 1.994 2.000 20,799 1.9953 -0.31%
2015-07-28 0 3.200 3.100 3.200 3.230 3.300 7,000 22,750 3.2500 2.000 1.938 2.000 2.019 2.063 11,199 2.0314 1.59%
2015-07-27 0 3.150 3.040 3.150 3.150 3.150 12,000 37,800 3.1500 1.969 1.900 1.969 1.969 1.969 19,199 1.9689 -1.56%
2015-07-24 0 3.200 3.040 3.200 3.200 3.220 11,000 35,220 3.2018 2.000 1.900 2.000 2.000 2.013 17,599 2.0013 0.00%
2015-07-23 0 3.200 3.020 3.200 3.150 3.200 13,000 41,060 3.1585 2.000 1.888 2.000 1.969 2.000 20,799 1.9742 -0.62%
2015-07-22 0 3.220 3.110 3.220 3.110 3.230 70,000 219,030 3.1290 2.013 1.944 2.013 1.944 2.019 111,994 1.9557 1.90%
2015-07-21 0 3.160 3.150 3.160 3.150 3.160 26,000 81,960 3.1523 1.975 1.969 1.975 1.969 1.975 41,598 1.9703 -1.25%
2015-07-20 0 3.200 3.150 3.200 3.150 3.300 28,000 88,690 3.1675 2.000 1.969 2.000 1.969 2.063 44,797 1.9798 -2.44%
2015-07-17 0 3.280 3.110 3.280 3.280 3.280 2,000 6,560 3.2800 2.050 1.944 2.050 2.050 2.050 3,200 2.0501 0.00%
2015-07-16 0 3.280 3.110 3.280 3.280 3.300 11,000 36,100 3.2818 2.050 1.944 2.050 2.050 2.063 17,599 2.0513 0.61%
2015-07-15 0 3.260 3.200 3.260 3.210 3.300 12,000 38,700 3.2250 2.038 2.000 2.038 2.006 2.063 19,199 2.0157 1.56%
2015-07-14 0 3.210 3.070 3.210 3.210 3.220 29,000 93,110 3.2107 2.006 1.919 2.006 2.006 2.013 46,397 2.0068 0.00%
2015-07-13 0 3.210 3.100 3.220 3.100 3.310 8,000 25,690 3.2113 2.006 1.938 2.013 1.938 2.069 12,799 2.0071 4.22%
2015-07-10 0 3.080 3.070 3.080 3.060 3.080 104,000 319,020 3.0675 1.925 1.919 1.925 1.913 1.925 166,390 1.9173 2.67%
2015-07-09 0 3.000 2.970 3.000 3.000 3.060 67,000 204,200 3.0478 1.875 1.856 1.875 1.875 1.913 107,194 1.9050 1.69%
2015-07-08 0 2.950 2.910 2.990 2.830 3.070 643,160 1,882,220 2.9265 1.844 1.819 1.869 1.769 1.919 1,028,997 1.8292 -3.91%
2015-07-07 0 3.070 3.050 3.070 2.950 3.140 442,000 1,315,910 2.9772 1.919 1.906 1.919 1.844 1.963 707,159 1.8608 2.68%
2015-07-06 0 2.990 2.990 3.000 2.950 3.200 831,000 2,495,750 3.0033 1.869 1.869 1.875 1.844 2.000 1,329,524 1.8772 -3.55%
2015-07-03 0 3.100 3.100 3.200 3.020 3.200 42,000 128,840 3.0676 1.938 1.938 2.000 1.888 2.000 67,196 1.9174 -3.73%
2015-07-02 0 3.220 3.220 3.250 3.110 3.350 12,000 38,360 3.1967 2.013 2.013 2.031 1.944 2.094 19,199 1.9980 -0.92%
2015-06-30 0 3.250 3.240 3.250 3.050 3.250 253,000 791,080 3.1268 2.031 2.025 2.031 1.906 2.031 404,777 1.9544 1.56%
2015-06-29 0 3.200 3.190 3.200 3.080 3.320 132,000 427,110 3.2357 2.000 1.994 2.000 1.925 2.075 211,188 2.0224 -1.54%
2015-06-26 0 3.250 3.150 3.250 3.160 3.310 95,000 301,620 3.1749 2.031 1.969 2.031 1.975 2.069 151,991 1.9845 1.25%
2015-06-25 0 3.210 3.210 3.250 3.120 3.350 10,000 31,940 3.1940 2.006 2.006 2.031 1.950 2.094 15,999 1.9964 -2.73%
2015-06-24 0 3.300 3.200 3.300 3.060 3.300 428,451 1,343,458 3.1356 2.063 2.000 2.063 1.913 2.063 685,482 1.9599 0.30%
2015-06-23 0 3.290 3.170 3.300 3.290 3.300 5,000 16,470 3.2940 2.056 1.981 2.063 2.056 2.063 8,000 2.0589 0.30%
2015-06-22 0 3.280 3.260 3.280 3.260 3.280 33,000 107,620 3.2612 2.050 2.038 2.050 2.038 2.050 52,797 2.0384 0.00%
2015-06-19 0 3.280 3.200 3.300 3.200 3.350 32,000 103,950 3.2484 2.050 2.000 2.063 2.000 2.094 51,197 2.0304 2.50%
2015-06-18 0 3.200 3.200 3.340 3.180 3.260 36,000 115,280 3.2022 2.000 2.000 2.088 1.988 2.038 57,597 2.0015 -1.23%
2015-06-17 0 3.240 3.190 3.240 3.110 3.330 142,000 451,490 3.1795 2.025 1.994 2.025 1.944 2.081 227,187 1.9873 -3.86%
2015-06-16 0 3.370 3.250 3.380 3.280 3.380 42,000 139,410 3.3193 2.106 2.031 2.113 2.050 2.113 67,196 2.0747 0.30%
2015-06-15 0 3.360 3.360 3.410 3.350 3.450 44,000 150,010 3.4093 2.100 2.100 2.131 2.094 2.156 70,396 2.1309 0.30%
2015-06-12 0 3.350 3.350 3.370 3.250 3.500 219,000 732,500 3.3447 2.094 2.094 2.106 2.031 2.188 350,380 2.0906 0.30%
2015-06-11 0 3.340 3.340 3.380 3.230 3.400 86,000 285,600 3.3209 2.088 2.088 2.113 2.019 2.125 137,592 2.0757 1.52%
2015-06-10 0 3.290 3.290 3.320 3.170 4.340 428,000 1,482,100 3.4629 2.056 2.056 2.075 1.981 2.713 684,761 2.1644 3.79%
2015-06-09 0 3.170 3.100 3.170 3.040 3.230 153,000 479,120 3.1315 1.981 1.938 1.981 1.900 2.019 244,786 1.9573 -1.86%
2015-06-08 0 3.230 3.130 3.230 3.140 3.250 42,000 135,420 3.2243 2.019 1.956 2.019 1.963 2.031 67,196 2.0153 -0.62%
2015-06-05 0 3.250 3.190 3.260 3.220 3.280 20,000 65,010 3.2505 2.031 1.994 2.038 2.013 2.050 31,998 2.0317 -0.91%
2015-06-04 0 3.280 3.130 3.280 3.150 3.280 256,000 818,770 3.1983 2.050 1.956 2.050 1.969 2.050 409,576 1.9991 1.86%
2015-06-03 0 3.220 3.200 3.220 3.150 3.240 280,000 889,900 3.1782 2.013 2.000 2.013 1.969 2.025 447,974 1.9865 -0.92%
2015-06-02 0 3.250 3.190 3.260 3.190 3.280 49,000 158,440 3.2335 2.031 1.994 2.038 1.994 2.050 78,395 2.0210 0.62%
2015-06-01 0 3.230 3.230 3.250 3.190 3.310 87,000 283,280 3.2561 2.019 2.019 2.031 1.994 2.069 139,192 2.0352 -1.52%
2015-05-29 0 3.280 3.260 3.320 3.220 3.310 65,000 211,280 3.2505 2.050 2.038 2.075 2.013 2.069 103,994 2.0317 0.92%
2015-05-28 0 3.250 3.250 3.300 3.160 3.390 281,000 903,190 3.2142 2.031 2.031 2.063 1.975 2.119 449,574 2.0090 -3.27%
2015-05-27 0 3.360 3.350 3.360 3.290 3.430 41,000 137,210 3.3466 2.100 2.094 2.100 2.056 2.144 65,596 2.0917 -1.18%
2015-05-26 0 3.400 3.390 3.400 3.150 3.400 493,000 1,595,700 3.2367 2.125 2.119 2.125 1.969 2.125 788,755 2.0231 1.19%
2015-05-22 0 3.360 3.350 3.360 3.310 3.410 255,000 857,580 3.3631 2.100 2.094 2.100 2.069 2.131 407,977 2.1020 0.30%
2015-05-21 0 3.350 3.310 3.350 3.320 3.360 118,000 394,610 3.3442 2.094 2.069 2.094 2.075 2.100 188,789 2.0902 0.00%
2015-05-20 0 3.350 3.350 3.360 3.350 3.370 39,000 130,770 3.3531 2.094 2.094 2.100 2.094 2.106 62,396 2.0958 -0.59%
2015-05-19 0 3.370 3.350 3.370 3.350 3.420 60,000 202,920 3.3820 2.106 2.094 2.106 2.094 2.138 95,994 2.1139 -0.88%
2015-05-18 0 3.400 3.400 3.450 3.370 3.450 309,000 1,050,250 3.3989 2.125 2.125 2.156 2.106 2.156 494,372 2.1244 -0.58%
2015-05-15 0 3.420 3.390 3.420 3.380 3.420 37,000 125,870 3.4019 2.138 2.119 2.138 2.113 2.138 59,197 2.1263 1.18%
2015-05-14 0 3.520 3.520 3.530 3.480 3.520 77,000 269,460 3.4995 2.113 2.113 2.119 2.089 2.113 128,296 2.1003 0.57%
2015-05-13 0 3.500 3.400 3.500 3.480 3.500 429,910 1,502,337 3.4945 2.101 2.041 2.101 2.089 2.101 716,306 2.0973 2.04%
2015-05-12 0 3.430 3.400 3.490 3.400 3.520 530,000 1,833,700 3.4598 2.059 2.041 2.095 2.041 2.113 883,073 2.0765 -0.29%
2015-05-11 0 3.440 3.440 3.480 3.440 3.550 50,000 174,470 3.4894 2.065 2.065 2.089 2.065 2.131 83,309 2.0943 -0.86%
2015-05-08 0 3.470 3.460 3.480 3.400 3.490 106,000 363,130 3.4258 2.083 2.077 2.089 2.041 2.095 176,615 2.0561 1.17%
2015-05-07 0 3.430 3.390 3.440 3.330 3.440 356,000 1,207,870 3.3929 2.059 2.035 2.065 1.999 2.065 593,159 2.0363 2.69%
2015-05-06 0 3.340 3.330 3.400 3.300 3.480 540,000 1,817,820 3.3663 2.005 1.999 2.041 1.981 2.089 899,735 2.0204 -2.34%
2015-05-05 0 3.420 3.410 3.450 3.420 3.500 432,000 1,493,610 3.4574 2.053 2.047 2.071 2.053 2.101 719,788 2.0751 -2.29%
2015-05-04 0 3.500 3.480 3.500 3.410 3.530 540,000 1,881,910 3.4850 2.101 2.089 2.101 2.047 2.119 899,735 2.0916 2.64%
2015-04-30 0 3.410 3.390 3.470 3.390 3.490 131,000 450,330 3.4376 2.047 2.035 2.083 2.035 2.095 218,269 2.0632 -2.29%
2015-04-29 0 3.490 3.390 3.520 3.340 3.520 379,000 1,298,820 3.4270 2.095 2.035 2.113 2.005 2.113 631,481 2.0568 -2.51%
2015-04-28 0 3.580 3.550 3.580 3.550 3.630 576,000 2,062,360 3.5805 2.149 2.131 2.149 2.131 2.179 959,718 2.1489 1.13%
2015-04-27 0 3.540 3.510 3.540 3.380 3.540 648,000 2,251,410 3.4744 2.125 2.107 2.125 2.029 2.125 1,079,682 2.0853 4.73%
2015-04-24 0 3.380 3.330 3.380 3.240 3.380 356,000 1,187,420 3.3354 2.029 1.999 2.029 1.945 2.029 593,159 2.0019 1.20%
2015-04-23 0 3.340 3.330 3.340 3.200 3.380 379,000 1,257,030 3.3167 2.005 1.999 2.005 1.921 2.029 631,481 1.9906 2.14%
2015-04-22 0 3.270 3.270 3.310 3.230 3.300 299,000 982,320 3.2854 1.963 1.963 1.987 1.939 1.981 498,187 1.9718 1.24%
2015-04-21 0 3.230 3.230 3.280 3.150 3.280 218,000 706,890 3.2426 1.939 1.939 1.969 1.891 1.969 363,226 1.9461 -0.92%
2015-04-20 0 3.260 3.250 3.260 3.160 3.260 347,000 1,117,190 3.2196 1.957 1.951 1.957 1.897 1.957 578,163 1.9323 1.87%
2015-04-17 0 3.200 3.200 3.240 3.200 3.300 508,000 1,643,310 3.2349 1.921 1.921 1.945 1.921 1.981 846,418 1.9415 0.31%
2015-04-16 0 3.190 3.180 3.270 3.180 3.280 409,000 1,317,370 3.2210 1.915 1.909 1.963 1.909 1.969 681,466 1.9331 -2.74%
2015-04-15 0 3.280 3.180 3.280 3.170 3.290 438,000 1,428,140 3.2606 1.969 1.909 1.969 1.903 1.975 729,785 1.9569 4.13%
2015-04-14 0 3.150 3.150 3.270 3.150 3.290 409,000 1,328,500 3.2482 1.891 1.891 1.963 1.891 1.975 681,466 1.9495 -3.96%
2015-04-13 0 3.280 3.210 3.280 3.050 3.290 891,000 2,845,120 3.1932 1.969 1.927 1.969 1.831 1.975 1,484,563 1.9165 3.47%
2015-04-10 0 3.170 3.150 3.170 3.060 3.230 980,000 3,085,890 3.1489 1.903 1.891 1.903 1.837 1.939 1,632,853 1.8899 2.59%
2015-04-09 0 3.090 3.090 3.170 3.080 3.240 685,000 2,172,160 3.1710 1.855 1.855 1.903 1.849 1.945 1,141,331 1.9032 -2.52%
2015-04-08 0 3.170 3.080 3.180 3.000 3.300 585,900 1,834,170 3.1305 1.903 1.849 1.909 1.801 1.981 976,213 1.8789 2.92%
2015-04-02 0 3.080 3.050 3.080 3.020 3.080 355,000 1,083,320 3.0516 1.849 1.831 1.849 1.813 1.849 591,493 1.8315 1.65%
2015-04-01 0 3.030 3.010 3.030 3.010 3.050 72,000 217,510 3.0210 1.819 1.807 1.819 1.807 1.831 119,965 1.8131 0.66%
2015-03-31 0 3.010 3.000 3.010 2.990 3.070 132,000 396,320 3.0024 1.807 1.801 1.807 1.795 1.843 219,935 1.8020 -2.59%
2015-03-30 0 3.090 3.000 3.090 3.000 3.250 90,000 275,720 3.0636 1.855 1.801 1.855 1.801 1.951 149,956 1.8387 1.64%
2015-03-27 0 3.040 3.010 3.040 3.010 3.050 104,000 314,220 3.0213 1.825 1.807 1.825 1.807 1.831 173,282 1.8133 1.00%
2015-03-26 0 3.010 3.000 3.010 2.990 3.020 103,000 308,940 2.9994 1.807 1.801 1.807 1.795 1.813 171,616 1.8002 0.00%
2015-03-25 0 3.010 2.990 3.010 2.990 3.020 180,000 538,800 2.9933 1.807 1.795 1.807 1.795 1.813 299,912 1.7965 0.67%
2015-03-24 0 2.990 2.900 2.990 2.920 3.000 398,000 1,173,930 2.9496 1.795 1.741 1.795 1.753 1.801 663,138 1.7703 2.40%
2015-03-23 0 2.920 2.870 2.920 2.870 2.920 102,000 294,350 2.8858 1.753 1.723 1.753 1.723 1.753 169,950 1.7320 0.69%
2015-03-20 0 2.900 2.870 2.900 2.800 2.920 163,000 463,730 2.8450 1.741 1.723 1.741 1.680 1.753 271,587 1.7075 -0.34%
2015-03-19 0 2.910 2.850 2.910 2.830 2.920 9,000 25,940 2.8822 1.747 1.711 1.747 1.698 1.753 14,996 1.7298 -0.34%
2015-03-18 0 2.920 2.850 2.920 2.850 2.920 53,000 152,560 2.8785 1.753 1.711 1.753 1.711 1.753 88,307 1.7276 0.00%
2015-03-17 0 2.920 2.830 2.920 2.880 3.000 131,000 384,430 2.9346 1.753 1.698 1.753 1.729 1.801 218,269 1.7613 0.69%
2015-03-16 0 2.900 2.850 2.900 2.900 2.930 4,000 11,660 2.9150 1.741 1.711 1.741 1.741 1.759 6,665 1.7495 0.69%
2015-03-13 0 2.880 2.820 2.880 2.880 2.890 76,000 219,080 2.8826 1.729 1.692 1.729 1.729 1.735 126,629 1.7301 0.00%
2015-03-12 0 2.880 2.850 2.880 2.890 2.900 57,000 165,230 2.8988 1.729 1.711 1.729 1.735 1.741 94,972 1.7398 -0.69%
2015-03-11 0 2.900 2.890 2.900 2.720 2.900 63,000 180,690 2.8681 1.741 1.735 1.741 1.632 1.741 104,969 1.7214 0.00%
2015-03-10 0 2.900 2.850 2.900 2.900 2.900 10,000 29,000 2.9000 1.741 1.711 1.741 1.741 1.741 16,662 1.7405 0.35%
2015-03-09 0 2.890 2.880 2.900 2.880 2.940 58,000 168,110 2.8984 1.735 1.729 1.741 1.729 1.765 96,638 1.7396 -2.03%
2015-03-06 0 2.950 2.900 2.950 2.940 2.960 4,000 11,800 2.9500 1.771 1.741 1.771 1.765 1.777 6,665 1.7705 0.00%
2015-03-05 0 2.950 2.900 2.950 2.900 2.960 61,000 178,970 2.9339 1.771 1.741 1.771 1.741 1.777 101,637 1.7609 0.00%
2015-03-04 0 2.950 2.900 2.950 2.940 2.960 82,000 242,540 2.9578 1.771 1.741 1.771 1.765 1.777 136,626 1.7752 0.00%
2015-03-03 0 2.950 2.870 2.950 2.870 3.000 38,000 111,380 2.9311 1.771 1.723 1.771 1.723 1.801 63,315 1.7591 2.79%
2015-03-02 0 2.870 2.800 2.870 2.720 2.880 3,000 8,480 2.8267 1.723 1.680 1.723 1.632 1.729 4,999 1.6965 -0.35%
2015-02-27 0 2.880 2.800 2.890 2.770 2.880 92,000 258,580 2.8107 1.729 1.680 1.735 1.662 1.729 153,288 1.6869 1.41%
2015-02-26 0 2.840 2.820 2.840 2.810 2.860 116,000 328,890 2.8353 1.705 1.692 1.705 1.686 1.717 193,276 1.7017 -1.05%
2015-02-25 0 2.870 2.800 2.870 2.780 2.870 59,000 166,470 2.8215 1.723 1.680 1.723 1.668 1.723 98,304 1.6934 0.00%
2015-02-24 0 2.870 2.850 2.870 2.700 2.870 54,000 154,790 2.8665 1.723 1.711 1.723 1.620 1.723 89,974 1.7204 0.00%
2015-02-23 0 2.870 2.850 2.870 2.870 2.900 148,000 427,180 2.8864 1.723 1.711 1.723 1.723 1.741 246,594 1.7323 0.00%
2015-02-18 0 2.870 2.850 2.870 2.870 2.870 38,000 109,060 2.8700 1.723 1.711 1.723 1.723 1.723 63,315 1.7225 0.00%
2015-02-17 0 2.870 2.860 2.870 2.870 2.890 208,000 598,080 2.8754 1.723 1.717 1.723 1.723 1.735 346,565 1.7257 -0.69%
2015-02-16 0 2.890 2.880 2.890 2.880 2.910 546,000 1,580,910 2.8954 1.735 1.729 1.735 1.729 1.747 909,732 1.7378 -0.34%
2015-02-13 0 2.900 2.880 2.920 2.900 2.990 51,000 150,220 2.9455 1.741 1.729 1.753 1.741 1.795 84,975 1.7678 -3.33%
2015-02-12 0 3.000 2.940 3.000 2.870 3.000 60,000 178,110 2.9685 1.801 1.765 1.801 1.723 1.801 99,971 1.7816 4.53%
2015-02-11 0 2.870 2.820 2.870 2.860 2.900 107,000 307,300 2.8720 1.723 1.692 1.723 1.717 1.741 178,281 1.7237 -1.03%
2015-02-10 0 2.900 2.870 2.900 2.880 2.920 441,000 1,275,570 2.8924 1.741 1.723 1.741 1.729 1.753 734,784 1.7360 -0.68%
2015-02-09 0 2.920 2.900 2.920 2.920 2.970 388,000 1,138,540 2.9344 1.753 1.741 1.753 1.753 1.783 646,476 1.7611 -2.34%
2015-02-06 0 2.990 2.950 2.990 2.960 3.000 75,000 222,720 2.9696 1.795 1.771 1.795 1.777 1.801 124,963 1.7823 0.67%
2015-02-05 0 2.970 2.910 2.970 2.920 2.970 237,000 699,240 2.9504 1.783 1.747 1.783 1.753 1.783 394,884 1.7707 1.02%
2015-02-04 0 2.940 2.930 2.950 2.940 2.940 157,000 461,580 2.9400 1.765 1.759 1.771 1.765 1.765 261,590 1.7645 0.34%
2015-02-03 0 2.930 2.900 2.930 2.920 2.950 49,000 143,720 2.9331 1.759 1.741 1.759 1.753 1.771 81,643 1.7604 -0.68%
2015-02-02 0 2.950 2.930 2.950 2.950 2.970 53,000 156,410 2.9511 1.771 1.759 1.771 1.771 1.783 88,307 1.7712 0.00%
2015-01-30 0 2.950 2.900 2.950 2.870 2.950 611,292 1,793,135 2.9334 1.771 1.741 1.771 1.723 1.771 1,018,520 1.7605 0.00%
2015-01-29 0 2.950 2.890 2.950 2.900 3.090 631,000 1,833,200 2.9052 1.771 1.735 1.771 1.741 1.855 1,051,357 1.7437 -0.67%
2015-01-28 0 2.970 2.950 2.970 2.920 2.970 372,000 1,093,360 2.9391 1.783 1.771 1.783 1.753 1.783 619,818 1.7640 1.71%
2015-01-27 0 2.920 2.920 2.950 2.910 2.950 218,000 637,750 2.9255 1.753 1.753 1.771 1.747 1.771 363,226 1.7558 0.00%
2015-01-26 0 2.920 2.920 2.950 2.920 2.950 17,000 49,890 2.9347 1.753 1.753 1.771 1.753 1.771 28,325 1.7613 -1.68%
2015-01-23 0 2.970 2.920 2.970 2.920 2.970 63,000 186,750 2.9643 1.783 1.753 1.783 1.753 1.783 104,969 1.7791 1.02%
2015-01-22 0 2.940 2.930 2.970 2.920 2.970 61,000 180,830 2.9644 1.765 1.759 1.783 1.753 1.783 101,637 1.7792 0.68%
2015-01-21 0 2.920 2.920 2.980 2.900 3.000 71,000 210,290 2.9618 1.753 1.753 1.789 1.741 1.801 118,299 1.7776 -0.34%
2015-01-20 0 2.930 2.930 2.990 2.900 3.010 88,000 263,380 2.9930 1.759 1.759 1.795 1.741 1.807 146,624 1.7963 0.34%
2015-01-19 0 2.920 2.900 2.970 2.910 2.970 68,000 201,570 2.9643 1.753 1.741 1.783 1.747 1.783 113,300 1.7791 -1.68%
2015-01-16 0 2.970 2.960 2.970 2.850 2.970 105,000 308,940 2.9423 1.783 1.777 1.783 1.711 1.783 174,949 1.7659 2.41%
2015-01-15 0 2.900 2.880 2.970 2.900 2.990 93,000 276,270 2.9706 1.741 1.729 1.783 1.741 1.795 154,954 1.7829 0.00%
2015-01-14 0 2.900 2.890 2.960 2.890 2.970 131,000 385,730 2.9445 1.741 1.735 1.777 1.735 1.783 218,269 1.7672 -2.68%
2015-01-13 0 2.980 2.900 2.980 2.900 2.980 102,000 296,760 2.9094 1.789 1.741 1.789 1.741 1.789 169,950 1.7462 0.00%
2015-01-12 0 2.980 2.970 2.980 2.950 3.020 77,000 229,660 2.9826 1.789 1.783 1.789 1.771 1.813 128,296 1.7901 0.00%
2015-01-09 0 2.980 2.910 2.980 2.990 2.990 50,000 149,500 2.9900 1.789 1.747 1.789 1.795 1.795 83,309 1.7945 0.68%
2015-01-08 0 2.960 2.860 2.970 2.880 3.000 84,000 248,310 2.9561 1.777 1.717 1.783 1.729 1.801 139,959 1.7742 0.00%
2015-01-07 0 2.960 2.920 2.960 2.910 2.980 216,000 638,220 2.9547 1.777 1.753 1.777 1.747 1.789 359,894 1.7734 0.34%
2015-01-06 0 2.950 2.920 2.950 2.950 2.970 378,000 1,115,960 2.9523 1.771 1.753 1.771 1.771 1.783 629,815 1.7719 0.00%
2015-01-05 0 2.950 2.950 2.990 2.940 3.030 276,000 825,120 2.9896 1.771 1.771 1.795 1.765 1.819 459,865 1.7943 -2.64%
2015-01-02 0 3.030 2.900 3.030 3.000 3.050 205,000 620,500 3.0268 1.819 1.741 1.819 1.801 1.831 341,566 1.8166 0.00%
2014-12-31 0 3.030 2.930 3.040 2.890 3.060 967,000 2,838,820 2.9357 1.819 1.759 1.825 1.735 1.837 1,611,193 1.7619 4.12%
2014-12-30 0 2.910 2.850 2.910 2.890 2.910 674,000 1,951,910 2.8960 1.747 1.711 1.747 1.735 1.747 1,123,003 1.7381 -1.02%
2014-12-29 0 2.940 2.900 2.940 2.800 2.950 409,000 1,176,920 2.8776 1.765 1.741 1.765 1.680 1.771 681,466 1.7270 4.63%
2014-12-24 0 2.810 2.800 2.930 2.810 2.930 78,000 226,770 2.9073 1.686 1.680 1.759 1.686 1.759 129,962 1.7449 -4.10%
2014-12-23 0 2.930 2.870 2.930 2.830 2.930 169,000 490,250 2.9009 1.759 1.723 1.759 1.698 1.759 281,584 1.7410 2.45%
2014-12-22 0 2.860 2.820 2.860 2.810 2.900 276,654 792,593 2.8649 1.717 1.692 1.717 1.686 1.741 460,954 1.7195 0.00%
2014-12-19 0 2.860 2.850 2.910 2.850 3.040 998,000 2,904,710 2.9105 1.717 1.711 1.747 1.711 1.825 1,662,844 1.7468 -6.23%
2014-12-18 0 3.050 2.970 3.050 2.850 3.050 342,000 1,014,460 2.9663 1.831 1.783 1.831 1.711 1.831 569,832 1.7803 1.33%
2014-12-17 0 3.010 2.980 3.020 2.980 3.020 202,000 608,100 3.0104 1.807 1.789 1.813 1.789 1.813 336,568 1.8068 0.33%
2014-12-16 0 3.000 2.990 3.000 2.950 3.030 127,000 378,280 2.9786 1.801 1.795 1.801 1.771 1.819 211,604 1.7877 -1.32%
2014-12-15 0 3.040 3.010 3.040 3.010 3.050 64,000 194,180 3.0341 1.825 1.807 1.825 1.807 1.831 106,635 1.8210 -0.33%
2014-12-12 0 3.050 2.950 3.000 3.000 3.070 201,000 610,740 3.0385 1.831 1.771 1.801 1.801 1.843 334,901 1.8236 -0.65%
2014-12-11 0 3.070 3.040 3.070 3.020 3.090 244,000 742,600 3.0434 1.843 1.825 1.843 1.813 1.855 406,547 1.8266 0.00%
2014-12-10 0 3.070 3.050 3.070 3.040 3.070 271,000 827,070 3.0519 1.843 1.831 1.843 1.825 1.843 451,534 1.8317 0.00%
2014-12-09 0 3.070 3.020 3.070 3.020 3.070 303,000 924,450 3.0510 1.843 1.813 1.843 1.813 1.843 504,851 1.8311 0.00%
2014-12-08 0 3.070 3.050 3.070 3.020 3.080 409,000 1,246,540 3.0478 1.843 1.831 1.843 1.813 1.849 681,466 1.8292 0.99%
2014-12-05 0 3.040 3.040 3.060 2.890 3.040 311,000 933,160 3.0005 1.825 1.825 1.837 1.735 1.825 518,181 1.8008 0.66%
2014-12-04 0 3.020 3.020 3.030 3.000 3.020 145,000 436,500 3.0103 1.813 1.813 1.819 1.801 1.813 241,596 1.8067 0.33%
2014-12-03 0 3.010 2.930 3.010 3.010 3.040 37,000 112,360 3.0368 1.807 1.759 1.807 1.807 1.825 61,649 1.8226 -0.33%
2014-12-02 0 3.020 2.880 3.030 2.990 3.050 74,000 221,930 2.9991 1.813 1.729 1.819 1.795 1.831 123,297 1.8000 0.67%
2014-12-01 0 3.000 2.930 3.000 2.920 3.000 123,000 364,640 2.9646 1.801 1.759 1.801 1.753 1.801 204,940 1.7793 -1.64%
2014-11-28 0 3.050 3.000 3.070 3.000 3.050 99,000 299,750 3.0278 1.831 1.801 1.843 1.801 1.831 164,951 1.8172 1.67%
2014-11-27 0 3.000 2.960 3.000 3.000 3.080 51,000 153,220 3.0043 1.801 1.777 1.801 1.801 1.849 84,975 1.8031 1.35%
2014-11-26 0 2.960 2.900 2.960 2.910 3.000 119,000 356,360 2.9946 1.777 1.741 1.777 1.747 1.801 198,275 1.7973 -1.99%
2014-11-25 0 3.020 2.940 3.020 2.930 3.090 202,000 607,190 3.0059 1.813 1.765 1.813 1.759 1.855 336,568 1.8041 2.72%
2014-11-24 0 2.940 2.930 2.940 2.900 2.940 77,000 224,960 2.9216 1.765 1.759 1.765 1.741 1.765 128,296 1.7535 0.68%
2014-11-21 0 2.920 2.920 2.930 2.920 2.940 65,000 190,450 2.9300 1.753 1.753 1.759 1.753 1.765 108,301 1.7585 -1.02%
2014-11-20 0 2.950 2.840 2.950 2.810 2.970 105,000 307,630 2.9298 1.771 1.705 1.771 1.686 1.783 174,949 1.7584 3.51%
2014-11-19 0 2.850 2.820 2.870 2.830 2.930 65,000 185,930 2.8605 1.711 1.692 1.723 1.698 1.759 108,301 1.7168 -5.00%
2014-11-18 0 3.000 2.940 3.000 2.920 3.000 58,000 170,430 2.9384 1.801 1.765 1.801 1.753 1.801 96,638 1.7636 2.39%
2014-11-17 0 2.930 2.920 2.930 2.910 2.930 184,000 537,770 2.9227 1.759 1.753 1.759 1.747 1.759 306,576 1.7541 0.34%
2014-11-14 0 2.920 2.860 2.920 2.850 2.930 93,000 269,470 2.8975 1.753 1.717 1.753 1.711 1.759 154,954 1.7390 -0.34%
2014-11-13 0 2.930 2.920 2.930 2.860 2.930 36,000 104,920 2.9144 1.759 1.753 1.759 1.717 1.759 59,982 1.7492 2.45%
2014-11-12 0 2.860 2.820 2.930 2.860 2.940 92,000 266,440 2.8961 1.717 1.692 1.759 1.717 1.765 153,288 1.7382 -2.05%
2014-11-11 0 2.920 2.890 2.920 2.890 2.920 123,000 355,780 2.8925 1.753 1.735 1.753 1.735 1.753 204,940 1.7360 2.46%
2014-11-10 0 2.850 2.850 2.910 2.800 2.920 292,000 837,170 2.8670 1.711 1.711 1.747 1.680 1.753 486,523 1.7207 -1.72%
2014-11-07 0 2.900 2.890 2.900 2.850 2.900 98,000 280,900 2.8663 1.741 1.735 1.741 1.711 1.741 163,285 1.7203 0.69%
2014-11-06 0 2.880 2.850 2.890 2.880 2.880 10,000 28,800 2.8800 1.729 1.711 1.735 1.729 1.729 16,662 1.7285 -1.03%
2014-11-05 0 2.910 2.900 2.910 2.900 2.920 25,000 72,840 2.9136 1.747 1.741 1.747 1.741 1.753 41,654 1.7487 -0.34%
2014-11-04 0 2.920 2.900 2.920 2.900 2.930 20,000 58,450 2.9225 1.753 1.741 1.753 1.741 1.759 33,324 1.7540 0.69%
2014-11-03 0 2.900 2.830 2.900 2.860 2.940 123,000 358,110 2.9115 1.741 1.698 1.741 1.717 1.765 204,940 1.7474 1.40%
2014-10-31 0 2.860 2.860 2.910 2.860 2.930 3,115,000 9,034,980 2.9005 1.717 1.717 1.747 1.717 1.759 5,190,139 1.7408 -2.72%
2014-10-30 0 2.940 2.880 2.940 2.850 2.950 127,000 371,570 2.9257 1.765 1.729 1.765 1.711 1.771 211,604 1.7560 1.03%
2014-10-29 0 2.910 2.830 2.910 2.830 2.910 15,000 43,230 2.8820 1.747 1.698 1.747 1.698 1.747 24,993 1.7297 0.34%
2014-10-28 0 2.900 2.830 2.900 2.830 2.920 82,000 235,200 2.8683 1.741 1.698 1.741 1.698 1.753 136,626 1.7215 -0.68%
2014-10-27 0 2.920 2.850 2.930 2.820 2.930 131,000 378,140 2.8866 1.753 1.711 1.759 1.692 1.759 218,269 1.7324 0.69%
2014-10-24 0 2.900 2.850 2.900 2.830 2.920 3,084,000 8,940,770 2.8991 1.741 1.711 1.741 1.698 1.753 5,138,488 1.7400 -1.02%
2014-10-23 0 2.930 2.920 2.950 2.810 2.980 289,282 821,134 2.8385 1.759 1.753 1.771 1.686 1.789 481,995 1.7036 1.03%
2014-10-22 0 2.900 2.880 2.900 2.770 2.900 445,000 1,252,460 2.8145 1.741 1.729 1.741 1.662 1.741 741,448 1.6892 1.05%
2014-10-21 0 2.870 2.820 2.850 2.770 2.870 220,000 621,340 2.8243 1.723 1.692 1.711 1.662 1.723 366,559 1.6951 0.35%
2014-10-20 0 2.860 2.850 2.860 2.800 3.000 588,000 1,675,080 2.8488 1.717 1.711 1.717 1.680 1.801 979,712 1.7098 -1.38%
2014-10-17 0 2.900 2.800 2.900 2.730 2.920 938,000 2,626,600 2.8002 1.741 1.680 1.741 1.638 1.753 1,562,873 1.6806 6.23%
2014-10-16 0 2.730 2.700 2.740 2.660 2.890 1,084,000 2,965,550 2.7357 1.638 1.620 1.644 1.596 1.735 1,806,135 1.6419 -5.54%
2014-10-15 0 2.890 2.830 2.890 2.800 3.100 2,745,000 7,870,020 2.8670 1.735 1.698 1.735 1.680 1.861 4,573,654 1.7207 -6.77%
2014-10-14 0 3.100 3.090 3.100 3.000 3.200 769,000 2,396,820 3.1168 1.861 1.855 1.861 1.801 1.921 1,281,290 1.8706 -3.43%
2014-10-13 0 3.210 3.210 3.230 3.190 3.250 416,000 1,334,210 3.2072 1.927 1.927 1.939 1.915 1.951 693,129 1.9249 -1.23%
2014-10-10 0 3.250 3.250 3.300 3.240 3.330 57,000 185,390 3.2525 1.951 1.951 1.981 1.945 1.999 94,972 1.9520 0.31%
2014-10-09 0 3.240 3.240 3.260 3.220 3.260 148,000 479,740 3.2415 1.945 1.945 1.957 1.933 1.957 246,594 1.9455 0.62%
2014-10-08 0 3.220 3.220 3.240 3.200 3.270 53,060 172,836 3.2574 1.933 1.933 1.945 1.921 1.963 88,407 1.9550 -1.53%
2014-10-07 0 3.270 3.270 3.290 3.270 3.350 72,500 237,370 3.2741 1.963 1.963 1.975 1.963 2.011 120,798 1.9650 0.31%
2014-10-06 0 3.260 3.250 3.270 3.250 3.270 119,000 387,510 3.2564 1.957 1.951 1.963 1.951 1.963 198,275 1.9544 0.93%
2014-10-03 0 3.230 3.230 3.360 3.220 3.340 131,000 427,310 3.2619 1.939 1.939 2.017 1.933 2.005 218,269 1.9577 -0.31%
2014-09-30 0 3.240 3.240 3.250 3.220 3.260 196,000 635,140 3.2405 1.945 1.945 1.951 1.933 1.957 326,571 1.9449 -0.61%
2014-09-29 0 3.260 3.240 3.270 3.210 3.280 222,000 719,890 3.2427 1.957 1.945 1.963 1.927 1.969 369,891 1.9462 -1.51%
2014-09-26 0 3.310 3.290 3.320 3.290 3.390 67,000 222,270 3.3175 1.987 1.975 1.993 1.975 2.035 111,634 1.9911 1.22%
2014-09-25 0 3.270 3.270 3.310 3.250 3.330 279,000 919,050 3.2941 1.963 1.963 1.987 1.951 1.999 464,863 1.9770 -1.51%
2014-09-24 0 3.320 3.320 3.340 3.300 3.400 206,000 683,970 3.3202 1.993 1.993 2.005 1.981 2.041 343,232 1.9927 -2.06%
2014-09-23 0 3.390 3.300 3.390 3.360 3.490 46,000 156,080 3.3930 2.035 1.981 2.035 2.017 2.095 76,644 2.0364 0.89%
2014-09-22 0 3.360 3.320 3.370 3.280 3.360 208,000 689,820 3.3164 2.017 1.993 2.023 1.969 2.017 346,565 1.9905 -1.18%
2014-09-19 0 3.400 3.400 3.410 3.340 3.490 109,000 368,060 3.3767 2.041 2.041 2.047 2.005 2.095 181,613 2.0266 1.49%
2014-09-18 0 3.350 3.340 3.350 3.340 3.350 54,000 180,710 3.3465 2.011 2.005 2.011 2.005 2.011 89,974 2.0085 0.90%
2014-09-17 0 3.320 3.320 3.350 3.300 3.380 208,000 694,970 3.3412 1.993 1.993 2.011 1.981 2.029 346,565 2.0053 -2.35%
2014-09-16 0 3.400 3.360 3.420 3.400 3.500 39,000 132,790 3.4049 2.041 2.017 2.053 2.041 2.101 64,981 2.0435 -0.87%
2014-09-15 0 3.430 3.380 3.430 3.360 3.440 203,000 689,280 3.3955 2.059 2.029 2.059 2.017 2.065 338,234 2.0379 -0.29%
2014-09-12 0 3.440 3.440 3.500 3.440 3.620 43,000 150,490 3.4998 2.065 2.065 2.101 2.065 2.173 71,646 2.1005 -0.29%
2014-09-11 0 3.450 3.450 3.460 3.450 3.500 80,680 279,136 3.4598 2.071 2.071 2.077 2.071 2.101 134,427 2.0765 -0.86%
2014-09-10 0 3.550 3.450 3.550 3.450 3.580 319,000 1,112,700 3.4881 2.089 2.030 2.089 2.030 2.106 542,202 2.0522 0.85%
2014-09-08 0 3.520 3.440 3.560 3.440 3.580 62,000 215,920 3.4826 2.071 2.024 2.094 2.024 2.106 105,381 2.0489 1.73%
2014-09-05 0 3.460 3.460 3.500 3.440 3.510 154,000 533,500 3.4643 2.036 2.036 2.059 2.024 2.065 261,752 2.0382 -1.14%
2014-09-04 0 3.500 3.490 3.510 3.500 3.580 350,000 1,226,250 3.5036 2.059 2.053 2.065 2.059 2.106 594,892 2.0613 -2.51%
2014-09-03 0 3.590 3.540 3.590 3.540 3.590 389,000 1,392,600 3.5799 2.112 2.083 2.112 2.083 2.112 661,180 2.1062 0.28%
2014-09-02 0 3.580 3.570 3.580 3.560 3.630 279,000 1,000,130 3.5847 2.106 2.100 2.106 2.094 2.136 474,214 2.1090 0.00%
2014-09-01 0 3.580 3.540 3.590 3.450 3.580 298,000 1,051,150 3.5273 2.106 2.083 2.112 2.030 2.106 506,508 2.0753 1.99%
2014-08-29 0 3.510 3.500 3.520 3.470 3.550 365,000 1,282,740 3.5144 2.065 2.059 2.071 2.042 2.089 620,387 2.0676 0.00%
2014-08-28 0 3.510 3.500 3.510 3.480 3.530 798,000 2,807,410 3.5181 2.065 2.059 2.065 2.047 2.077 1,356,354 2.0698 1.74%
2014-08-27 0 3.450 3.450 3.490 3.450 3.510 70,000 243,120 3.4731 2.030 2.030 2.053 2.030 2.065 118,978 2.0434 -1.71%
2014-08-26 0 3.510 3.500 3.510 3.460 3.520 410,000 1,431,990 3.4927 2.065 2.059 2.065 2.036 2.071 696,873 2.0549 1.74%
2014-08-25 0 3.450 3.450 3.460 3.390 3.500 277,000 952,060 3.4370 2.030 2.030 2.036 1.994 2.059 470,815 2.0222 1.77%
2014-08-22 0 3.390 3.370 3.390 3.360 3.420 451,646 1,529,434 3.3864 1.994 1.983 1.994 1.977 2.012 767,659 1.9923 -0.29%
2014-08-21 0 3.400 3.390 3.420 3.300 3.500 644,000 2,187,590 3.3969 2.000 1.994 2.012 1.942 2.059 1,094,601 1.9985 3.03%
2014-08-20 0 3.300 3.290 3.300 3.300 3.320 513,000 1,694,630 3.3034 1.942 1.936 1.942 1.942 1.953 871,942 1.9435 1.23%
2014-08-19 0 3.260 3.260 3.290 3.250 3.310 105,000 343,230 3.2689 1.918 1.918 1.936 1.912 1.947 178,468 1.9232 0.00%
2014-08-18 0 3.260 3.260 3.280 3.250 3.320 49,000 160,690 3.2794 1.918 1.918 1.930 1.912 1.953 83,285 1.9294 -0.61%
2014-08-15 0 3.280 3.280 3.300 3.250 3.320 110,000 363,830 3.3075 1.930 1.930 1.942 1.912 1.953 186,966 1.9460 1.23%
2014-08-14 0 3.240 3.240 3.270 3.240 3.330 237,000 775,070 3.2703 1.906 1.906 1.924 1.906 1.959 402,827 1.9241 0.00%
2014-08-13 0 3.240 3.240 3.250 3.230 3.370 89,000 290,940 3.2690 1.906 1.906 1.912 1.900 1.983 151,273 1.9233 0.93%
2014-08-12 0 3.210 3.210 3.230 3.200 3.260 178,000 573,050 3.2194 1.889 1.889 1.900 1.883 1.918 302,545 1.8941 -0.62%
2014-08-11 0 3.230 3.220 3.250 3.200 3.250 414,000 1,333,430 3.2208 1.900 1.894 1.912 1.883 1.912 703,672 1.8950 -0.31%
2014-08-08 0 3.240 3.240 3.260 3.240 3.280 107,000 348,700 3.2589 1.906 1.906 1.918 1.906 1.930 181,867 1.9173 -0.31%
2014-08-07 0 3.250 3.230 3.250 3.230 3.250 101,000 326,990 3.2375 1.912 1.900 1.912 1.900 1.912 171,669 1.9048 0.00%
2014-08-06 0 3.250 3.250 3.260 3.230 3.260 294,000 952,580 3.2401 1.912 1.912 1.918 1.900 1.918 499,709 1.9063 0.31%
2014-08-05 0 3.240 3.240 3.250 3.240 3.300 253,000 821,000 3.2451 1.906 1.906 1.912 1.906 1.942 430,022 1.9092 -0.61%
2014-08-04 0 3.260 3.260 3.270 3.250 3.280 157,000 511,530 3.2582 1.918 1.918 1.924 1.912 1.930 266,852 1.9169 -1.21%
2014-08-01 0 3.300 3.300 3.310 3.220 3.300 302,000 985,630 3.2637 1.942 1.942 1.947 1.894 1.942 513,307 1.9202 0.61%
2014-07-31 0 3.280 3.270 3.320 3.230 3.310 452,000 1,481,720 3.2781 1.930 1.924 1.953 1.900 1.947 768,261 1.9287 -0.61%
2014-07-30 0 3.300 3.300 3.310 3.280 3.300 217,000 714,370 3.2920 1.942 1.942 1.947 1.930 1.942 368,833 1.9368 -0.60%
2014-07-29 0 3.320 3.320 3.330 3.290 3.320 114,000 376,370 3.3015 1.953 1.953 1.959 1.936 1.953 193,765 1.9424 0.61%
2014-07-28 0 3.300 3.300 3.310 3.270 3.310 133,000 438,970 3.3005 1.942 1.942 1.947 1.924 1.947 226,059 1.9418 -2.08%
2014-07-25 0 3.370 3.350 3.370 3.300 3.370 141,000 467,210 3.3135 1.983 1.971 1.983 1.942 1.983 239,656 1.9495 1.81%
2014-07-24 0 3.310 3.300 3.350 3.230 3.360 130,000 429,810 3.3062 1.947 1.942 1.971 1.900 1.977 220,960 1.9452 -2.65%
2014-07-23 0 3.400 3.390 3.400 3.370 3.440 28,000 94,950 3.3911 2.000 1.994 2.000 1.983 2.024 47,591 1.9951 0.29%
2014-07-22 0 3.390 3.320 3.390 3.310 3.390 108,000 361,920 3.3511 1.994 1.953 1.994 1.947 1.994 183,567 1.9716 0.59%
2014-07-21 0 3.370 3.400 3.410 3.300 3.410 207,000 692,300 3.3444 1.983 2.000 2.006 1.942 2.006 351,836 1.9677 1.20%
2014-07-18 0 3.330 3.330 3.350 3.290 3.450 135,000 454,710 3.3682 1.959 1.959 1.971 1.936 2.030 229,458 1.9817 -3.48%
2014-07-17 0 3.450 3.450 3.460 3.400 3.460 40,000 137,400 3.4350 2.030 2.030 2.036 2.000 2.036 67,988 2.0210 1.47%
2014-07-16 0 3.400 3.400 3.410 3.400 3.460 5,000 17,120 3.4240 2.000 2.000 2.006 2.000 2.036 8,498 2.0145 0.00%
2014-07-15 0 3.400 3.380 3.450 3.380 3.460 28,000 95,360 3.4057 2.000 1.989 2.030 1.989 2.036 47,591 2.0037 0.89%
2014-07-14 0 3.370 3.350 3.450 3.270 3.450 49,000 166,830 3.4047 1.983 1.971 2.030 1.924 2.030 83,285 2.0031 -2.03%
2014-07-11 0 3.440 3.340 3.440 3.340 3.460 20,000 67,600 3.3800 2.024 1.965 2.024 1.965 2.036 33,994 1.9886 2.69%
2014-07-10 0 3.350 3.330 3.360 3.350 3.600 31,000 105,100 3.3903 1.971 1.959 1.977 1.971 2.118 52,690 1.9947 0.00%
2014-07-09 0 3.350 3.350 3.450 3.350 3.400 22,000 74,270 3.3759 1.971 1.971 2.030 1.971 2.000 37,393 1.9862 -1.47%
2014-07-08 0 3.400 3.340 3.400 3.390 3.430 7,000 23,880 3.4114 2.000 1.965 2.000 1.994 2.018 11,898 2.0071 1.80%
2014-07-07 0 3.340 3.340 3.380 3.340 3.440 93,000 312,790 3.3633 1.965 1.965 1.989 1.965 2.024 158,071 1.9788 -0.30%
2014-07-04 0 3.350 3.340 3.450 3.350 3.450 109,000 366,690 3.3641 1.971 1.965 2.030 1.971 2.030 185,266 1.9793 -0.30%
2014-07-03 0 3.360 3.350 3.360 3.330 3.390 79,000 265,510 3.3609 1.977 1.971 1.977 1.959 1.994 134,276 1.9774 -0.88%
2014-07-02 0 3.390 3.390 3.430 3.330 3.500 124,000 420,620 3.3921 1.994 1.994 2.018 1.959 2.059 210,762 1.9957 -0.29%
2014-06-30 0 3.400 3.400 3.460 3.340 3.470 74,929 254,695 3.3992 2.000 2.000 2.036 1.965 2.042 127,356 1.9999 -2.02%
2014-06-27 0 3.470 3.330 3.470 3.300 3.500 122,000 417,170 3.4194 2.042 1.959 2.042 1.942 2.059 207,362 2.0118 -0.86%
2014-06-26 0 3.500 3.460 3.470 3.400 3.500 99,000 340,630 3.4407 2.059 2.036 2.042 2.000 2.059 168,269 2.0243 1.16%
2014-06-25 0 3.460 3.420 3.460 3.310 3.500 93,000 317,040 3.4090 2.036 2.012 2.036 1.947 2.059 158,071 2.0057 3.28%
2014-06-24 0 3.350 3.350 3.370 3.210 3.350 89,000 295,020 3.3148 1.971 1.971 1.983 1.889 1.971 151,273 1.9503 2.13%
2014-06-23 0 3.280 3.280 3.300 3.280 3.350 75,000 247,650 3.3020 1.930 1.930 1.942 1.930 1.971 127,477 1.9427 -0.30%
2014-06-20 0 3.290 3.290 3.350 3.280 3.330 239,000 786,590 3.2912 1.936 1.936 1.971 1.930 1.959 406,226 1.9363 0.00%
2014-06-19 0 3.290 3.290 3.300 3.280 3.300 79,000 259,910 3.2900 1.936 1.936 1.942 1.930 1.942 134,276 1.9356 -0.90%
2014-06-18 0 3.320 3.290 3.320 3.280 3.320 75,000 247,560 3.3008 1.953 1.936 1.953 1.930 1.953 127,477 1.9420 0.61%
2014-06-17 0 3.300 3.280 3.300 3.290 3.340 168,000 554,380 3.2999 1.942 1.930 1.942 1.936 1.965 285,548 1.9415 0.00%
2014-06-16 0 3.300 3.290 3.350 3.300 3.340 70,000 231,800 3.3114 1.942 1.936 1.971 1.942 1.965 118,978 1.9483 -0.90%
2014-06-13 0 3.330 3.310 3.330 3.300 3.350 93,000 309,430 3.3272 1.959 1.947 1.959 1.942 1.971 158,071 1.9575 0.91%
2014-06-12 0 3.300 3.290 3.300 3.270 3.350 53,000 175,250 3.3066 1.942 1.936 1.942 1.924 1.971 90,084 1.9454 0.00%
2014-06-11 0 3.300 3.290 3.300 3.280 3.350 182,000 599,240 3.2925 1.942 1.936 1.942 1.930 1.971 309,344 1.9371 0.30%
2014-06-10 0 3.290 3.290 3.320 3.290 3.350 150,000 496,360 3.3091 1.936 1.936 1.953 1.936 1.971 254,954 1.9469 -2.08%
2014-06-09 0 3.360 3.300 3.400 3.300 3.400 304,000 1,016,700 3.3444 1.977 1.942 2.000 1.942 2.000 516,706 1.9677 2.13%
2014-06-06 0 3.290 3.280 3.300 3.280 3.320 427,000 1,410,300 3.3028 1.936 1.930 1.942 1.930 1.953 725,768 1.9432 -0.30%
2014-06-05 0 3.300 3.290 3.300 3.300 3.450 300,000 1,001,580 3.3386 1.942 1.936 1.942 1.942 2.030 509,907 1.9642 -3.23%
2014-06-04 0 3.410 3.400 3.410 3.410 3.450 91,000 311,390 3.4219 2.006 2.000 2.006 2.006 2.030 154,672 2.0132 -0.29%
2014-06-03 0 3.420 3.400 3.420 3.400 3.430 23,000 78,500 3.4130 2.012 2.000 2.012 2.000 2.018 39,093 2.0080 0.59%
2014-05-30 0 3.400 3.300 3.410 3.280 3.410 56,000 187,830 3.3541 2.000 1.942 2.006 1.930 2.006 95,183 1.9734 0.29%
2014-05-29 0 3.390 3.300 3.400 3.260 3.440 63,000 213,200 3.3841 1.994 1.942 2.000 1.918 2.024 107,081 1.9910 1.19%
2014-05-28 0 3.350 3.300 3.350 3.210 3.450 553,320 1,806,442 3.2647 1.971 1.942 1.971 1.889 2.030 940,473 1.9208 1.52%
2014-05-27 0 3.300 3.250 3.340 3.230 3.450 575,000 1,895,210 3.2960 1.942 1.912 1.965 1.900 2.030 977,323 1.9392 -4.62%
2014-05-26 0 3.460 3.330 3.460 3.200 3.540 679,000 2,237,550 3.2954 2.036 1.959 2.036 1.883 2.083 1,154,090 1.9388 4.85%
2014-05-23 0 3.300 3.300 3.380 3.280 3.500 1,069,000 3,616,635 3.3832 1.942 1.942 1.989 1.930 2.059 1,816,970 1.9905 -2.94%
2014-05-22 0 3.400 3.400 3.430 3.390 3.600 1,445,000 4,994,860 3.4567 2.000 2.000 2.018 1.994 2.118 2,456,054 2.0337 -5.56%
2014-05-21 0 3.600 3.570 3.600 3.500 3.780 1,261,000 4,536,160 3.5973 2.118 2.100 2.118 2.059 2.224 2,143,311 2.1164 -2.70%
2014-05-20 0 3.700 3.700 3.760 3.700 3.900 218,000 814,340 3.7355 2.177 2.177 2.212 2.177 2.295 370,533 2.1978 0.82%
2014-05-19 0 3.670 3.660 3.700 3.660 4.000 394,000 1,488,560 3.7781 2.159 2.153 2.177 2.153 2.353 669,678 2.2228 -5.17%
2014-05-16 0 4.000 3.920 4.000 3.850 4.080 897,000 3,479,730 3.8793 2.277 2.231 2.277 2.192 2.322 1,575,838 2.2082 3.09%
2014-05-15 0 3.880 3.820 3.900 3.880 3.920 290,000 1,129,120 3.8935 2.209 2.174 2.220 2.209 2.231 509,468 2.2163 -1.02%
2014-05-14 0 3.920 3.920 3.950 3.850 3.900 304,000 1,175,500 3.8668 2.231 2.231 2.248 2.192 2.220 534,063 2.2011 0.51%
2014-05-13 0 3.900 3.850 3.910 3.820 3.900 841,000 3,270,505 3.8888 2.220 2.192 2.226 2.174 2.220 1,477,458 2.2136 0.26%
2014-05-12 0 3.890 3.840 3.900 3.820 3.900 24,000 92,900 3.8708 2.214 2.186 2.220 2.174 2.220 42,163 2.2034 2.37%
2014-05-09 0 3.800 3.780 3.820 3.760 3.980 147,000 562,760 3.8283 2.163 2.152 2.174 2.140 2.265 258,248 2.1791 -2.06%
2014-05-08 0 3.880 3.880 3.900 3.870 3.980 399,000 1,552,510 3.8910 2.209 2.209 2.220 2.203 2.265 700,958 2.2148 -1.77%
2014-05-07 0 3.950 3.900 3.950 3.900 4.000 168,000 666,950 3.9699 2.248 2.220 2.248 2.220 2.277 295,140 2.2598 -0.25%
2014-05-05 0 3.960 3.940 3.980 3.880 3.980 100,000 395,510 3.9551 2.254 2.243 2.265 2.209 2.265 175,679 2.2513 1.28%
2014-05-02 0 3.910 3.900 3.910 3.900 3.980 15,000 58,790 3.9193 2.226 2.220 2.226 2.220 2.265 26,352 2.2310 0.26%
2014-04-30 0 3.900 3.900 3.930 3.900 3.990 282,000 1,104,660 3.9172 2.220 2.220 2.237 2.220 2.271 495,414 2.2298 -0.76%
2014-04-29 0 3.930 3.900 3.950 3.880 3.990 270,000 1,053,260 3.9010 2.237 2.220 2.248 2.209 2.271 474,332 2.2205 1.29%
2014-04-28 0 3.880 3.860 3.970 3.860 4.020 260,000 1,030,450 3.9633 2.209 2.197 2.260 2.197 2.288 456,765 2.2560 -3.48%
2014-04-25 0 4.020 4.000 4.020 3.960 4.020 361,000 1,435,120 3.9754 2.288 2.277 2.288 2.254 2.288 634,200 2.2629 1.52%
2014-04-24 0 3.960 3.930 3.960 3.860 4.010 528,000 2,093,260 3.9645 2.254 2.237 2.254 2.197 2.283 927,584 2.2567 2.86%
2014-04-23 0 3.850 3.850 3.890 3.770 3.980 332,000 1,284,240 3.8682 2.192 2.192 2.214 2.146 2.265 583,253 2.2019 1.85%
2014-04-22 0 3.780 3.780 3.830 3.700 3.980 201,000 762,650 3.7943 2.152 2.152 2.180 2.106 2.265 353,114 2.1598 2.16%
2014-04-17 0 3.700 3.690 3.700 3.690 3.700 129,000 477,190 3.6991 2.106 2.100 2.106 2.100 2.106 226,626 2.1056 0.00%
2014-04-16 0 3.700 3.700 3.720 3.680 3.710 643,000 2,379,100 3.7000 2.106 2.106 2.118 2.095 2.112 1,129,614 2.1061 0.27%
2014-04-15 0 3.690 3.690 3.700 3.690 3.700 150,000 554,800 3.6987 2.100 2.100 2.106 2.100 2.106 263,518 2.1054 -0.27%
2014-04-14 0 3.700 3.690 3.700 3.700 3.700 125,000 462,500 3.7000 2.106 2.100 2.106 2.106 2.106 219,598 2.1061 0.00%
2014-04-11 0 3.700 3.690 3.700 3.690 3.750 930,000 3,442,750 3.7019 2.106 2.100 2.106 2.100 2.135 1,633,812 2.1072 0.00%
2014-04-10 0 3.700 3.690 3.700 3.680 3.710 237,000 876,790 3.6995 2.106 2.100 2.106 2.095 2.112 416,359 2.1059 0.00%
2014-04-09 0 3.700 3.690 3.700 3.690 3.700 272,000 1,006,350 3.6998 2.106 2.100 2.106 2.100 2.106 477,846 2.1060 0.00%
2014-04-08 0 3.700 3.690 3.700 3.700 3.700 396,000 1,465,200 3.7000 2.106 2.100 2.106 2.106 2.106 695,688 2.1061 0.00%
2014-04-07 0 3.700 3.690 3.700 3.700 3.710 211,000 780,710 3.7000 2.106 2.100 2.106 2.106 2.112 370,682 2.1061 -0.80%
2014-04-04 0 3.730 3.690 3.740 3.690 3.730 360,000 1,332,190 3.7005 2.123 2.100 2.129 2.100 2.123 632,443 2.1064 0.81%
2014-04-03 0 3.700 3.690 3.700 3.700 3.700 396,000 1,465,200 3.7000 2.106 2.100 2.106 2.106 2.106 695,688 2.1061 0.00%
2014-04-02 0 3.700 3.690 3.700 3.690 3.710 77,000 284,850 3.6994 2.106 2.100 2.106 2.100 2.112 135,273 2.1057 0.27%
2014-04-01 0 3.690 3.690 3.710 3.690 3.700 103,000 380,780 3.6969 2.100 2.100 2.112 2.100 2.106 180,949 2.1043 0.00%
2014-03-31 0 3.690 3.690 3.700 3.680 3.700 152,000 561,890 3.6966 2.100 2.100 2.106 2.095 2.106 267,032 2.1042 0.27%
2014-03-28 0 3.680 3.680 3.690 3.670 3.700 58,000 213,740 3.6852 2.095 2.095 2.100 2.089 2.106 101,894 2.0977 -0.27%
2014-03-27 0 3.690 3.680 3.690 3.680 3.700 81,400 300,754 3.6948 2.100 2.095 2.100 2.095 2.106 143,002 2.1031 -0.27%
2014-03-26 0 3.700 3.690 3.710 3.700 3.700 16,000 59,200 3.7000 2.106 2.100 2.112 2.106 2.106 28,109 2.1061 0.27%
2014-03-25 0 3.690 3.690 3.700 3.690 3.750 58,000 214,500 3.6983 2.100 2.100 2.106 2.100 2.135 101,894 2.1051 -0.27%
2014-03-24 0 3.700 3.700 3.720 3.670 3.740 91,000 335,070 3.6821 2.106 2.106 2.118 2.089 2.129 159,868 2.0959 0.54%
2014-03-21 0 3.680 3.680 3.700 3.590 3.700 120,000 437,600 3.6467 2.095 2.095 2.106 2.044 2.106 210,814 2.0758 -0.54%
2014-03-20 0 3.700 3.690 3.700 3.700 3.740 442,000 1,635,580 3.7004 2.106 2.100 2.106 2.106 2.129 776,500 2.1063 0.27%
2014-03-19 0 3.690 3.690 3.700 3.690 3.740 149,000 551,230 3.6995 2.100 2.100 2.106 2.100 2.129 261,761 2.1059 -0.27%
2014-03-18 0 3.700 3.690 3.710 3.700 3.730 208,000 770,500 3.7043 2.106 2.100 2.112 2.106 2.123 365,412 2.1086 0.54%
2014-03-17 0 3.680 3.680 3.690 3.680 3.700 46,000 169,740 3.6900 2.095 2.095 2.100 2.095 2.106 80,812 2.1004 -0.27%
2014-03-14 0 3.690 3.690 3.710 3.660 3.840 298,000 1,101,020 3.6947 2.100 2.100 2.112 2.083 2.186 523,523 2.1031 0.00%
2014-03-13 0 3.690 3.690 3.700 3.690 3.710 389,000 1,439,480 3.7005 2.100 2.100 2.106 2.100 2.112 683,390 2.1064 -0.27%
2014-03-12 0 3.700 3.690 3.700 3.690 3.700 89,000 328,650 3.6927 2.106 2.100 2.106 2.100 2.106 156,354 2.1020 0.00%
2014-03-11 0 3.700 3.700 3.720 3.700 3.740 367,000 1,358,630 3.7020 2.106 2.106 2.118 2.106 2.129 644,741 2.1072 0.27%
2014-03-10 0 3.690 3.690 3.710 3.690 3.740 134,000 495,760 3.6997 2.100 2.100 2.112 2.100 2.129 235,409 2.1059 -0.54%
2014-03-07 0 3.710 3.710 3.730 3.700 3.840 447,000 1,667,740 3.7310 2.112 2.112 2.123 2.106 2.186 785,284 2.1237 0.27%
2014-03-06 0 3.700 3.690 3.710 3.690 3.740 257,000 952,290 3.7054 2.106 2.100 2.112 2.100 2.129 451,494 2.1092 0.00%
2014-03-05 0 3.700 3.700 3.720 3.700 3.720 363,500 1,346,020 3.7029 2.106 2.106 2.118 2.106 2.118 638,592 2.1078 0.00%
2014-03-04 0 3.700 3.700 3.730 3.700 3.720 369,000 1,367,570 3.7062 2.106 2.106 2.123 2.106 2.118 648,254 2.1096 0.27%
2014-03-03 0 3.690 3.690 3.710 3.680 3.720 385,000 1,427,250 3.7071 2.100 2.100 2.112 2.095 2.118 676,363 2.1102 -0.81%
2014-02-28 0 3.720 3.710 3.720 3.700 3.750 61,000 226,900 3.7197 2.118 2.112 2.118 2.106 2.135 107,164 2.1173 0.27%
2014-02-27 0 3.710 3.700 3.740 3.690 3.750 57,000 211,920 3.7179 2.112 2.106 2.129 2.100 2.135 100,137 2.1163 0.27%
2014-02-26 0 3.700 3.700 3.710 3.700 3.730 49,000 181,630 3.7067 2.106 2.106 2.112 2.106 2.123 86,083 2.1100 0.00%
2014-02-25 0 3.700 3.700 3.720 3.680 3.750 80,000 295,900 3.6988 2.106 2.106 2.118 2.095 2.135 140,543 2.1054 -0.54%
2014-02-24 0 3.720 3.700 3.730 3.690 3.720 35,000 129,730 3.7066 2.118 2.106 2.123 2.100 2.118 61,488 2.1099 0.00%
2014-02-21 0 3.720 3.690 3.720 3.690 3.720 139,000 515,940 3.7118 2.118 2.100 2.118 2.100 2.118 244,193 2.1128 0.27%
2014-02-20 0 3.710 3.690 3.720 3.670 3.730 123,000 454,610 3.6960 2.112 2.100 2.118 2.089 2.123 216,085 2.1038 0.27%
2014-02-19 0 3.700 3.690 3.700 3.690 3.750 71,000 262,600 3.6986 2.106 2.100 2.106 2.100 2.135 124,732 2.1053 0.00%
2014-02-18 0 3.700 3.690 3.710 3.690 3.740 183,000 677,440 3.7019 2.106 2.100 2.112 2.100 2.129 321,492 2.1072 -0.27%
2014-02-17 0 3.710 3.700 3.750 3.700 3.850 358,000 1,328,910 3.7120 2.112 2.106 2.135 2.106 2.192 628,930 2.1130 0.54%
2014-02-14 0 3.690 3.690 3.710 3.690 3.730 71,000 262,690 3.6999 2.100 2.100 2.112 2.100 2.123 124,732 2.1060 0.00%
2014-02-13 0 3.690 3.690 3.700 3.690 3.710 192,000 710,400 3.7000 2.100 2.100 2.106 2.100 2.112 337,303 2.1061 0.00%
2014-02-12 0 3.690 3.680 3.700 3.660 3.720 209,000 772,860 3.6979 2.100 2.095 2.106 2.083 2.118 367,168 2.1049 0.27%
2014-02-11 0 3.680 3.680 3.700 3.680 3.720 137,282 506,281 3.6879 2.095 2.095 2.106 2.095 2.118 241,175 2.0992 -0.27%
2014-02-10 0 3.690 3.690 3.700 3.690 3.800 312,000 1,155,100 3.7022 2.100 2.100 2.106 2.100 2.163 548,118 2.1074 -0.27%
2014-02-07 0 3.700 3.690 3.700 3.700 3.710 144,000 532,900 3.7007 2.106 2.100 2.106 2.106 2.112 252,977 2.1065 0.00%
2014-02-06 0 3.700 3.690 3.700 3.690 3.710 235,000 869,490 3.7000 2.106 2.100 2.106 2.100 2.112 412,845 2.1061 0.27%
2014-02-05 0 3.690 3.690 3.700 3.690 3.740 234,000 867,120 3.7056 2.100 2.100 2.106 2.100 2.129 411,088 2.1093 -1.60%
2014-02-04 0 3.750 3.750 3.840 3.720 3.990 55,000 207,140 3.7662 2.135 2.135 2.186 2.118 2.271 96,623 2.1438 -7.41%
2014-01-30 0 4.050 3.800 4.050 3.850 4.050 436,000 1,719,030 3.9427 2.305 2.163 2.305 2.192 2.305 765,959 2.2443 3.85%
2014-01-29 0 3.900 3.890 3.900 3.760 3.980 228,000 881,480 3.8661 2.220 2.214 2.220 2.140 2.265 400,547 2.2007 1.83%
2014-01-28 0 3.830 3.700 3.840 3.700 3.850 242,000 913,280 3.7739 2.180 2.106 2.186 2.106 2.192 425,142 2.1482 3.51%
2014-01-27 0 3.700 3.680 3.700 3.590 3.720 353,000 1,301,660 3.6874 2.106 2.095 2.106 2.044 2.118 620,146 2.0990 0.00%
2014-01-24 0 3.700 3.690 3.700 3.690 3.830 487,000 1,810,955 3.7186 2.106 2.100 2.106 2.100 2.180 855,555 2.1167 0.00%
2014-01-23 0 3.700 3.690 3.700 3.690 3.750 378,000 1,399,700 3.7029 2.106 2.100 2.106 2.100 2.135 664,065 2.1078 0.27%
2014-01-22 0 3.690 3.680 3.690 3.690 3.710 166,000 613,840 3.6978 2.100 2.095 2.100 2.100 2.112 291,627 2.1049 -0.27%
2014-01-21 0 3.700 3.690 3.700 3.690 3.720 200,000 739,520 3.6976 2.106 2.100 2.106 2.100 2.118 351,357 2.1048 0.00%
2014-01-20 0 3.700 3.690 3.700 3.690 3.720 395,000 1,464,970 3.7088 2.106 2.100 2.106 2.100 2.118 693,931 2.1111 0.27%
2014-01-17 0 3.690 3.690 3.700 3.680 3.720 436,000 1,616,010 3.7064 2.100 2.100 2.106 2.095 2.118 765,959 2.1098 -0.27%
2014-01-16 0 3.700 3.690 3.700 3.690 3.720 338,000 1,253,010 3.7071 2.106 2.100 2.106 2.100 2.118 593,794 2.1102 0.27%
2014-01-15 0 3.690 3.690 3.700 3.690 3.720 426,000 1,579,210 3.7071 2.100 2.100 2.106 2.100 2.118 748,391 2.1101 0.00%
2014-01-14 0 3.690 3.690 3.700 3.690 3.720 443,000 1,641,730 3.7059 2.100 2.100 2.106 2.100 2.118 778,257 2.1095 -0.81%
2014-01-13 0 3.720 3.690 3.750 3.690 3.750 472,000 1,753,670 3.7154 2.118 2.100 2.135 2.100 2.135 829,203 2.1149 -0.80%
2014-01-10 0 3.750 3.700 3.750 3.700 3.750 558,000 2,075,120 3.7189 2.135 2.106 2.135 2.106 2.135 980,287 2.1168 1.35%
2014-01-09 0 3.700 3.700 3.800 3.700 3.760 543,763 2,022,490 3.7194 2.106 2.106 2.163 2.106 2.140 955,276 2.1172 -1.07%
2014-01-08 0 3.740 3.690 3.750 3.690 3.900 536,000 1,990,370 3.7134 2.129 2.100 2.135 2.100 2.220 941,638 2.1137 -2.86%
2014-01-07 0 3.850 3.720 3.820 3.660 3.850 716,000 2,670,950 3.7304 2.192 2.118 2.174 2.083 2.192 1,257,859 2.1234 2.39%
2014-01-06 0 3.760 3.730 3.770 3.710 3.770 586,000 2,190,587 3.7382 2.140 2.123 2.146 2.112 2.146 1,029,477 2.1279 0.53%
2014-01-03 0 3.740 3.740 3.810 3.720 3.870 497,000 1,870,810 3.7642 2.129 2.129 2.169 2.118 2.203 873,123 2.1427 -3.36%
2014-01-02 0 3.870 3.780 3.880 3.750 4.150 499,000 1,904,500 3.8166 2.203 2.152 2.209 2.135 2.362 876,637 2.1725 -7.64%
2013-12-31 0 4.190 4.000 4.280 3.700 4.280 927,000 3,545,540 3.8247 2.385 2.277 2.436 2.106 2.436 1,628,542 2.1771 10.85%
2013-12-30 0 3.780 3.720 3.780 3.690 3.840 488,000 1,815,830 3.7210 2.152 2.118 2.152 2.100 2.186 857,312 2.1181 2.16%
2013-12-27 0 3.700 3.700 3.730 3.700 3.860 436,000 1,626,680 3.7309 2.106 2.106 2.123 2.106 2.197 765,959 2.1237 -4.39%
2013-12-24 0 3.870 3.800 3.870 3.870 3.880 9,000 34,870 3.8744 2.203 2.163 2.203 2.203 2.209 15,811 2.2054 -0.26%
2013-12-23 0 3.880 3.790 3.890 3.700 3.880 226,000 860,330 3.8068 2.209 2.157 2.214 2.106 2.209 397,034 2.1669 3.74%
2013-12-20 0 3.740 3.690 3.740 3.690 3.790 449,000 1,668,710 3.7165 2.129 2.100 2.129 2.100 2.157 788,797 2.1155 0.81%
2013-12-19 0 3.710 3.710 3.750 3.700 3.800 501,000 1,867,170 3.7269 2.112 2.112 2.135 2.106 2.163 880,150 2.1214 1.37%
2013-12-18 0 3.660 3.670 3.700 3.650 3.820 579,000 2,175,740 3.7578 2.083 2.089 2.106 2.078 2.174 1,017,180 2.1390 -6.63%
2013-12-17 0 3.920 3.850 3.980 3.740 4.000 648,000 2,468,675 3.8097 2.231 2.192 2.265 2.129 2.277 1,138,398 2.1686 4.53%
2013-12-16 0 3.750 3.750 3.860 3.730 3.810 495,000 1,864,250 3.7662 2.135 2.135 2.197 2.123 2.169 869,610 2.1438 -1.83%
2013-12-13 0 3.820 3.750 3.880 3.720 3.860 494,000 1,862,350 3.7699 2.174 2.135 2.209 2.118 2.197 867,853 2.1459 -1.55%
2013-12-12 0 3.880 3.800 3.880 3.700 3.880 513,000 1,926,410 3.7552 2.209 2.163 2.209 2.106 2.209 901,232 2.1375 3.47%
2013-12-11 0 3.750 3.700 3.760 3.700 3.880 555,000 2,077,370 3.7430 2.135 2.106 2.140 2.106 2.209 975,017 2.1306 -0.79%
2013-12-10 0 3.780 3.780 3.800 3.720 3.810 402,000 1,512,540 3.7625 2.152 2.152 2.163 2.118 2.169 706,228 2.1417 -0.26%
2013-12-09 0 3.790 3.790 3.800 3.740 3.810 254,000 962,150 3.7880 2.157 2.157 2.163 2.129 2.169 446,224 2.1562 -0.26%
2013-12-06 0 3.800 3.800 3.840 3.730 3.820 468,000 1,767,870 3.7775 2.163 2.163 2.186 2.123 2.174 822,176 2.1502 -0.78%
2013-12-05 0 3.830 3.830 3.840 3.760 3.840 210,000 800,770 3.8132 2.180 2.180 2.186 2.140 2.186 368,925 2.1705 0.79%
2013-12-04 0 3.800 3.800 3.840 3.770 3.850 94,000 356,860 3.7964 2.163 2.163 2.186 2.146 2.192 165,138 2.1610 0.00%
2013-12-03 0 3.800 3.800 3.840 3.760 3.840 84,000 317,990 3.7856 2.163 2.163 2.186 2.140 2.186 147,570 2.1548 0.00%
2013-12-02 0 3.800 3.800 3.840 3.730 3.830 667,717 2,536,541 3.7988 2.163 2.163 2.186 2.123 2.180 1,173,037 2.1624 0.26%
2013-11-29 0 3.790 3.790 3.820 3.760 3.820 260,000 987,600 3.7985 2.157 2.157 2.174 2.140 2.174 456,765 2.1622 -0.26%
2013-11-28 0 3.800 3.800 3.810 3.760 3.800 369,000 1,399,240 3.7920 2.163 2.163 2.169 2.140 2.163 648,254 2.1585 1.33%
2013-11-27 0 3.750 3.750 3.800 3.720 3.870 61,000 229,720 3.7659 2.135 2.135 2.163 2.118 2.203 107,164 2.1436 -0.53%
2013-11-26 0 3.770 3.760 3.810 3.770 3.880 105,000 398,900 3.7990 2.146 2.140 2.169 2.146 2.209 184,463 2.1625 -1.57%
2013-11-25 0 3.830 3.780 3.830 3.760 3.830 98,000 372,750 3.8036 2.180 2.152 2.180 2.140 2.180 172,165 2.1651 0.26%
2013-11-22 0 3.820 3.800 3.820 3.740 3.870 5,000 18,850 3.7700 2.174 2.163 2.174 2.129 2.203 8,784 2.1460 1.87%
2013-11-21 0 3.750 3.750 3.850 3.750 3.760 69,000 258,940 3.7528 2.135 2.135 2.192 2.135 2.140 121,218 2.1361 0.00%
2013-11-20 0 3.750 3.750 3.800 3.750 3.820 204,000 768,700 3.7681 2.135 2.135 2.163 2.135 2.174 358,385 2.1449 -2.34%
2013-11-19 0 3.840 3.800 3.850 3.760 3.850 202,000 768,530 3.8046 2.186 2.163 2.192 2.140 2.192 354,871 2.1657 -0.26%
2013-11-18 0 3.850 3.850 3.870 3.760 3.850 206,000 785,680 3.8140 2.192 2.192 2.203 2.140 2.192 361,898 2.1710 1.32%
2013-11-15 0 3.800 3.800 3.840 3.740 3.840 58,000 218,850 3.7733 2.163 2.163 2.186 2.129 2.186 101,894 2.1478 1.06%
2013-11-14 0 3.760 3.760 3.810 3.760 3.840 35,000 132,690 3.7911 2.140 2.140 2.169 2.140 2.186 61,488 2.1580 -2.34%
2013-11-13 0 3.850 3.780 3.850 3.730 3.850 56,000 212,520 3.7950 2.192 2.152 2.192 2.123 2.192 98,380 2.1602 1.32%
2013-11-12 0 3.800 3.800 3.850 3.730 3.860 129,000 490,010 3.7985 2.163 2.163 2.192 2.123 2.197 226,626 2.1622 -0.78%
2013-11-11 0 3.830 3.800 3.840 3.790 3.850 54,000 205,460 3.8048 2.180 2.163 2.186 2.157 2.192 94,866 2.1658 1.06%
2013-11-08 0 3.790 3.790 3.850 3.770 3.850 39,000 148,650 3.8115 2.157 2.157 2.192 2.146 2.192 68,515 2.1696 -1.56%
2013-11-07 0 3.850 3.750 3.860 3.710 3.850 91,000 345,590 3.7977 2.192 2.135 2.197 2.112 2.192 159,868 2.1617 -0.26%
2013-11-06 0 3.860 3.850 3.900 3.850 3.940 37,000 144,015 3.8923 2.197 2.192 2.220 2.192 2.243 65,001 2.2156 -2.03%
2013-11-05 0 3.940 3.800 3.940 3.800 3.980 36,000 138,580 3.8494 2.243 2.163 2.243 2.163 2.265 63,244 2.1912 3.68%
2013-11-04 0 3.800 3.800 3.850 3.800 3.850 10,000 38,340 3.8340 2.163 2.163 2.192 2.163 2.192 17,568 2.1824 -1.30%
2013-11-01 0 3.850 3.780 3.850 3.850 3.850 2,000 7,700 3.8500 2.192 2.152 2.192 2.192 2.192 3,514 2.1915 0.00%
2013-10-31 0 3.850 3.780 3.850 3.800 3.880 17,000 64,780 3.8106 2.192 2.152 2.192 2.163 2.209 29,865 2.1691 0.00%
2013-10-30 0 3.850 3.810 3.850 3.640 3.860 341,717 1,277,662 3.7389 2.192 2.169 2.192 2.072 2.197 600,324 2.1283 1.85%
2013-10-29 0 3.780 3.780 3.840 3.750 3.880 89,000 338,110 3.7990 2.152 2.152 2.186 2.135 2.209 156,354 2.1625 -2.07%
2013-10-28 0 3.860 3.790 3.860 3.850 3.900 77,000 297,280 3.8608 2.197 2.157 2.197 2.192 2.220 135,273 2.1976 2.12%
2013-10-25 0 3.780 3.780 3.850 3.760 3.800 43,000 162,550 3.7802 2.152 2.152 2.192 2.140 2.163 75,542 2.1518 -1.82%
2013-10-24 0 3.850 3.840 3.860 3.730 3.850 59,000 224,440 3.8041 2.192 2.186 2.197 2.123 2.192 103,650 2.1654 1.32%
2013-10-23 0 3.800 3.800 3.870 3.780 3.850 73,000 276,770 3.7914 2.163 2.163 2.203 2.152 2.192 128,245 2.1581 -2.06%
2013-10-22 0 3.880 3.880 3.900 3.740 3.890 82,000 311,750 3.8018 2.209 2.209 2.220 2.129 2.214 144,057 2.1641 1.31%
2013-10-21 0 3.830 3.830 3.840 3.820 3.860 145,000 556,930 3.8409 2.180 2.180 2.186 2.174 2.197 254,734 2.1863 -1.79%
2013-10-18 0 3.900 3.850 3.900 3.830 3.910 65,000 251,520 3.8695 2.220 2.192 2.220 2.180 2.226 114,191 2.2026 0.26%
2013-10-17 0 3.890 3.890 3.900 3.860 3.980 107,000 415,600 3.8841 2.214 2.214 2.220 2.197 2.265 187,976 2.2109 0.78%
2013-10-16 0 3.860 3.860 3.880 3.860 3.980 47,000 181,850 3.8691 2.197 2.197 2.209 2.197 2.265 82,569 2.2024 -0.77%
2013-10-15 0 3.890 3.860 3.890 3.850 3.890 75,000 289,930 3.8657 2.214 2.197 2.214 2.192 2.214 131,759 2.2005 0.26%
2013-10-11 0 3.880 3.880 3.900 3.850 4.000 105,000 407,280 3.8789 2.209 2.209 2.220 2.192 2.277 184,463 2.2079 -0.51%
2013-10-10 0 3.900 3.860 3.900 3.860 4.000 46,000 178,460 3.8796 2.220 2.197 2.220 2.197 2.277 80,812 2.2083 1.56%
2013-10-09 0 3.840 3.840 3.850 3.840 3.950 133,000 512,910 3.8565 2.186 2.186 2.192 2.186 2.248 233,653 2.1952 -0.78%
2013-10-08 0 3.870 3.870 3.900 3.830 3.950 95,000 367,500 3.8684 2.203 2.203 2.220 2.180 2.248 166,895 2.2020 1.04%
2013-10-07 0 3.830 3.830 3.900 3.820 3.900 106,000 408,440 3.8532 2.180 2.180 2.220 2.174 2.220 186,219 2.1933 -0.26%
2013-10-04 0 3.840 3.840 3.890 3.830 3.890 66,000 253,750 3.8447 2.186 2.186 2.214 2.180 2.214 115,948 2.1885 -0.26%
2013-10-03 0 3.850 3.850 3.890 3.820 3.900 96,000 370,660 3.8610 2.192 2.192 2.214 2.174 2.220 168,652 2.1978 0.52%
2013-10-02 0 3.830 3.820 3.900 3.820 3.900 94,000 361,670 3.8476 2.180 2.174 2.220 2.174 2.220 165,138 2.1901 -1.79%
2013-09-30 0 3.900 3.900 3.920 3.840 3.990 49,000 190,290 3.8835 2.220 2.220 2.231 2.186 2.271 86,083 2.2106 0.00%
2013-09-27 0 3.900 3.800 3.900 3.890 3.900 41,000 159,590 3.8924 2.220 2.163 2.220 2.214 2.220 72,028 2.2157 0.00%
2013-09-26 0 3.900 3.800 3.910 3.740 3.980 25,000 97,510 3.9004 2.220 2.163 2.226 2.129 2.265 43,920 2.2202 4.84%
2013-09-25 0 3.720 3.720 3.750 3.700 3.830 62,000 231,450 3.7331 2.118 2.118 2.135 2.106 2.180 108,921 2.1249 -2.87%
2013-09-24 0 3.830 3.750 3.760 3.680 3.830 112,000 415,430 3.7092 2.180 2.135 2.140 2.095 2.180 196,760 2.1114 3.79%
2013-09-23 0 3.690 3.690 3.700 3.660 3.720 171,000 629,590 3.6818 2.100 2.100 2.106 2.083 2.118 300,411 2.0958 0.27%
2013-09-19 0 3.680 3.650 3.700 3.650 3.780 130,000 484,710 3.7285 2.095 2.078 2.106 2.078 2.152 228,382 2.1224 -1.87%
2013-09-18 0 3.750 3.750 3.760 3.750 3.790 114,000 428,920 3.7625 2.135 2.135 2.140 2.135 2.157 200,274 2.1417 0.00%
2013-09-17 0 3.750 3.750 3.760 3.750 3.830 171,800 651,450 3.7919 2.135 2.135 2.140 2.135 2.180 301,816 2.1584 0.00%
2013-09-16 0 3.750 3.750 3.780 3.710 3.790 190,000 715,010 3.7632 2.135 2.135 2.152 2.112 2.157 333,790 2.1421 0.00%
2013-09-13 0 3.750 3.750 3.760 3.750 3.800 131,000 493,780 3.7693 2.135 2.135 2.140 2.135 2.163 230,139 2.1456 -1.06%
2013-09-12 0 3.790 3.790 3.890 3.780 3.900 138,000 525,100 3.8051 2.157 2.157 2.214 2.152 2.220 242,437 2.1659 -1.04%
2013-09-11 0 3.900 3.860 3.900 3.810 3.900 444,005 1,708,779 3.8486 2.180 2.158 2.180 2.130 2.180 794,278 2.1514 1.83%
2013-09-10 0 3.830 3.830 3.840 3.750 3.860 326,000 1,252,230 3.8412 2.141 2.141 2.147 2.096 2.158 583,180 2.1472 0.52%
2013-09-09 0 3.810 3.810 3.900 3.730 3.900 133,000 508,900 3.8263 2.130 2.130 2.180 2.085 2.180 237,923 2.1389 1.60%
2013-09-06 0 3.750 3.750 3.870 3.740 3.870 126,000 476,340 3.7805 2.096 2.096 2.163 2.091 2.163 225,401 2.1133 -1.06%
2013-09-05 0 3.790 3.790 3.840 3.750 3.890 297,000 1,131,520 3.8098 2.119 2.119 2.147 2.096 2.175 531,302 2.1297 0.53%
2013-09-04 0 3.770 3.770 3.880 3.720 3.800 210,000 789,210 3.7581 2.107 2.107 2.169 2.079 2.124 375,668 2.1008 0.80%
2013-09-03 0 3.740 3.740 3.750 3.730 3.750 55,000 205,870 3.7431 2.091 2.091 2.096 2.085 2.096 98,389 2.0924 -0.27%
2013-09-02 0 3.750 3.740 3.800 3.730 3.760 63,000 236,320 3.7511 2.096 2.091 2.124 2.085 2.102 112,700 2.0969 0.81%
2013-08-30 0 3.720 3.720 3.800 3.710 3.800 67,000 251,020 3.7466 2.079 2.079 2.124 2.074 2.124 119,856 2.0943 -0.27%
2013-08-29 0 3.730 3.730 3.800 3.730 3.770 98,000 368,110 3.7562 2.085 2.085 2.124 2.085 2.107 175,312 2.0997 -3.62%
2013-08-28 0 3.870 3.760 3.870 3.730 3.870 103,000 391,100 3.7971 2.163 2.102 2.163 2.085 2.163 184,256 2.1226 1.84%
2013-08-27 0 3.800 3.730 3.800 3.700 3.830 200,000 751,660 3.7583 2.124 2.085 2.124 2.068 2.141 357,779 2.1009 0.00%
2013-08-26 0 3.800 3.800 3.880 3.720 3.890 108,000 410,630 3.8021 2.124 2.124 2.169 2.079 2.175 193,201 2.1254 0.00%
2013-08-23 0 3.800 3.800 3.900 3.750 3.900 69,000 263,070 3.8126 2.124 2.124 2.180 2.096 2.180 123,434 2.1313 -2.31%
2013-08-22 0 3.890 3.820 3.900 3.760 3.900 64,000 244,970 3.8277 2.175 2.135 2.180 2.102 2.180 114,489 2.1397 0.00%
2013-08-21 0 3.890 3.750 3.890 3.880 3.900 8,000 31,080 3.8850 2.175 2.096 2.175 2.169 2.180 14,311 2.1717 5.14%
2013-08-20 0 3.700 3.700 3.840 3.700 3.950 77,000 299,060 3.8839 2.068 2.068 2.147 2.068 2.208 137,745 2.1711 -3.39%
2013-08-19 0 3.830 3.820 3.880 3.770 3.880 33,000 126,100 3.8212 2.141 2.135 2.169 2.107 2.169 59,034 2.1361 -1.79%
2013-08-16 0 3.900 3.900 3.920 3.730 3.900 74,000 280,890 3.7958 2.180 2.180 2.191 2.085 2.180 132,378 2.1219 2.09%
2013-08-15 0 3.820 3.820 3.880 3.720 4.000 105,333 403,540 3.8311 2.135 2.135 2.169 2.079 2.236 188,430 2.1416 0.79%
2013-08-13 0 3.790 3.790 3.880 3.700 3.800 72,000 269,350 3.7410 2.119 2.119 2.169 2.068 2.124 128,800 2.0912 2.16%
2013-08-12 0 3.710 3.700 3.850 3.710 3.770 102,000 381,480 3.7400 2.074 2.068 2.152 2.074 2.107 182,467 2.0907 -0.54%
2013-08-09 0 3.730 3.720 3.830 3.700 3.800 234,000 868,060 3.7097 2.085 2.079 2.141 2.068 2.124 418,602 2.0737 1.08%
2013-08-08 0 3.690 3.680 3.740 3.680 3.780 450,000 1,668,430 3.7076 2.063 2.057 2.091 2.057 2.113 805,003 2.0726 -1.86%
2013-08-07 0 3.760 3.760 3.900 3.700 3.950 80,700 310,795 3.8512 2.102 2.102 2.180 2.068 2.208 144,364 2.1529 -4.81%
2013-08-06 0 3.950 3.920 3.950 3.900 4.000 59,000 233,070 3.9503 2.208 2.191 2.208 2.180 2.236 105,545 2.2083 1.28%
2013-08-05 0 3.900 3.800 3.900 3.700 3.950 319,500 1,227,190 3.8410 2.180 2.124 2.180 2.068 2.208 571,552 2.1471 0.78%
2013-08-02 0 3.870 3.870 3.900 3.860 4.000 182,700 712,127 3.8978 2.163 2.163 2.180 2.158 2.236 326,831 2.1789 -0.77%
2013-08-01 0 3.900 3.900 3.930 3.850 3.940 114,700 444,770 3.8777 2.180 2.180 2.197 2.152 2.202 205,186 2.1676 1.04%
2013-07-31 0 3.860 3.850 3.940 3.860 3.900 271,300 1,049,223 3.8674 2.158 2.152 2.202 2.158 2.180 485,327 2.1619 0.00%
2013-07-30 0 3.860 3.860 3.900 3.860 3.900 145,150 560,681 3.8628 2.158 2.158 2.180 2.158 2.180 259,658 2.1593 0.00%
2013-07-29 0 3.860 3.810 3.860 3.830 3.900 54,300 208,480 3.8394 2.158 2.130 2.158 2.141 2.180 97,137 2.1462 0.52%
2013-07-26 0 3.840 3.840 3.880 3.840 3.850 46,630 179,314 3.8455 2.147 2.147 2.169 2.147 2.152 83,416 2.1496 0.26%
2013-07-25 0 3.830 3.830 3.840 3.780 3.830 22,300 84,643 3.7957 2.141 2.141 2.147 2.113 2.141 39,892 2.1218 0.79%
2013-07-24 0 3.800 3.790 3.930 3.800 3.950 42,600 163,020 3.8268 2.124 2.119 2.197 2.124 2.208 76,207 2.1392 0.26%
2013-07-23 0 3.790 3.780 3.890 3.780 3.890 86,000 326,560 3.7972 2.119 2.113 2.175 2.113 2.175 153,845 2.1227 -2.82%
2013-07-22 0 3.900 3.900 3.940 3.880 3.940 38,000 147,980 3.8942 2.180 2.180 2.202 2.169 2.202 67,978 2.1769 0.26%
2013-07-19 0 3.890 3.800 3.890 3.780 3.900 19,000 72,380 3.8095 2.175 2.124 2.175 2.113 2.180 33,989 2.1295 3.18%
2013-07-18 0 3.770 3.760 3.770 3.760 3.930 151,000 569,520 3.7717 2.107 2.102 2.107 2.102 2.197 270,123 2.1084 0.53%
2013-07-17 0 3.750 3.750 3.900 3.750 3.900 20,000 75,300 3.7650 2.096 2.096 2.180 2.096 2.180 35,778 2.1047 -2.60%
2013-07-16 0 3.850 3.760 3.860 3.750 3.850 26,000 100,000 3.8462 2.152 2.102 2.158 2.096 2.152 46,511 2.1500 2.39%
2013-07-15 0 3.760 3.760 3.900 3.740 3.760 25,000 93,880 3.7552 2.102 2.102 2.180 2.091 2.102 44,722 2.0992 0.00%
2013-07-12 0 3.760 3.750 3.810 3.750 3.760 41,000 153,800 3.7512 2.102 2.096 2.130 2.096 2.102 73,345 2.0969 0.53%
2013-07-11 0 3.740 3.740 3.780 3.740 3.800 84,000 314,920 3.7490 2.091 2.091 2.113 2.091 2.124 150,267 2.0957 -0.53%
2013-07-10 0 3.760 3.750 3.760 3.750 3.770 48,000 180,260 3.7554 2.102 2.096 2.102 2.096 2.107 85,867 2.0993 -0.53%
2013-07-09 0 3.780 3.750 3.780 3.780 3.780 3,000 11,340 3.7800 2.113 2.096 2.113 2.113 2.113 5,367 2.1130 0.80%
2013-07-08 0 3.750 3.750 3.770 3.740 3.750 37,000 138,640 3.7470 2.096 2.096 2.107 2.091 2.096 66,189 2.0946 0.00%
2013-07-05 0 3.750 3.750 3.780 3.750 3.760 36,000 135,140 3.7539 2.096 2.096 2.113 2.096 2.102 64,400 2.0984 0.00%
2013-07-04 0 3.750 3.740 3.750 3.750 3.750 5,000 18,750 3.7500 2.096 2.091 2.096 2.096 2.096 8,944 2.0963 0.27%
2013-07-03 0 3.740 3.740 3.780 3.740 3.750 81,000 302,960 3.7402 2.091 2.091 2.113 2.091 2.096 144,901 2.0908 -0.27%
2013-07-02 0 3.750 3.740 3.750 3.750 3.760 22,928 86,012 3.7514 2.096 2.091 2.096 2.096 2.102 41,016 2.0970 0.27%
2013-06-28 0 3.740 3.740 3.800 3.730 3.800 155,000 579,880 3.7412 2.091 2.091 2.124 2.085 2.124 277,279 2.0913 0.00%
2013-06-27 0 3.740 3.740 3.800 3.730 3.800 107,200 403,498 3.7640 2.091 2.091 2.124 2.085 2.124 191,770 2.1041 -0.27%
2013-06-26 0 3.750 3.750 3.800 3.700 3.740 70,000 261,240 3.7320 2.096 2.096 2.124 2.068 2.091 125,223 2.0862 1.35%
2013-06-25 0 3.700 3.700 3.710 3.600 3.920 285,000 1,066,570 3.7424 2.068 2.068 2.074 2.012 2.191 509,835 2.0920 -2.63%
2013-06-24 0 3.800 3.800 3.920 3.660 3.890 91,000 339,890 3.7351 2.124 2.124 2.191 2.046 2.175 162,789 2.0879 1.06%
2013-06-21 0 3.760 3.760 3.840 3.700 3.950 115,000 440,690 3.8321 2.102 2.102 2.147 2.068 2.208 205,723 2.1422 -2.08%
2013-06-20 0 3.840 3.840 3.900 3.840 3.870 200,000 772,720 3.8636 2.147 2.147 2.180 2.147 2.163 357,779 2.1598 -0.52%
2013-06-19 0 3.860 3.860 3.910 3.800 3.930 175,000 675,270 3.8587 2.158 2.158 2.186 2.124 2.197 313,057 2.1570 -1.53%
2013-06-18 0 3.920 3.920 3.950 3.900 3.960 137,000 535,630 3.9097 2.191 2.191 2.208 2.180 2.214 245,079 2.1855 -1.51%
2013-06-17 0 3.980 3.980 3.990 3.940 3.990 386,000 1,526,550 3.9548 2.225 2.225 2.230 2.202 2.230 690,514 2.2107 0.51%
2013-06-14 0 3.960 3.960 3.970 3.920 3.950 182,000 714,850 3.9277 2.214 2.214 2.219 2.191 2.208 325,579 2.1956 0.51%
2013-06-13 0 3.940 3.940 3.980 3.920 4.000 318,000 1,254,860 3.9461 2.202 2.202 2.225 2.191 2.236 568,869 2.2059 -1.25%
2013-06-11 0 3.990 3.940 3.990 3.900 4.000 74,000 292,800 3.9568 2.230 2.202 2.230 2.180 2.236 132,378 2.2118 0.50%
2013-06-10 0 3.970 3.970 4.000 3.970 4.000 38,000 151,250 3.9803 2.219 2.219 2.236 2.219 2.236 67,978 2.2250 -0.75%
2013-06-07 0 4.000 3.980 4.000 3.940 4.000 130,000 515,950 3.9688 2.236 2.225 2.236 2.202 2.236 232,556 2.2186 0.50%
2013-06-06 0 3.980 3.980 3.990 3.980 4.000 172,000 686,910 3.9937 2.225 2.225 2.230 2.225 2.236 307,690 2.2325 -0.25%
2013-06-05 0 3.990 3.990 4.000 3.980 4.030 227,000 906,180 3.9920 2.230 2.230 2.236 2.225 2.253 406,079 2.2315 -2.68%
2013-06-04 0 4.100 4.020 4.100 4.010 4.120 161,000 658,360 4.0892 2.292 2.247 2.292 2.242 2.303 288,012 2.2859 2.50%
2013-06-03 0 4.000 4.000 4.050 3.990 4.100 7,000 28,210 4.0300 2.236 2.236 2.264 2.230 2.292 12,522 2.2528 0.50%
2013-05-31 0 3.980 3.980 4.000 3.980 4.000 32,000 127,440 3.9825 2.225 2.225 2.236 2.225 2.236 57,245 2.2262 0.00%
2013-05-30 0 3.980 3.980 4.030 3.970 4.000 103,000 409,900 3.9796 2.225 2.225 2.253 2.219 2.236 184,256 2.2246 -2.21%
2013-05-29 0 4.070 3.970 4.070 4.000 4.100 163,000 663,140 4.0683 2.275 2.219 2.275 2.236 2.292 291,590 2.2742 2.01%
2013-05-28 0 3.990 3.980 4.000 3.980 4.000 107,000 427,180 3.9923 2.230 2.225 2.236 2.225 2.236 191,412 2.2317 0.00%
2013-05-27 0 3.990 3.980 4.000 3.990 4.080 76,000 305,830 4.0241 2.230 2.225 2.236 2.230 2.281 135,956 2.2495 0.00%
2013-05-24 0 3.990 3.990 4.000 3.980 4.000 420,000 1,672,250 3.9815 2.230 2.230 2.236 2.225 2.236 751,336 2.2257 -0.25%
2013-05-23 0 4.000 3.980 4.000 3.980 4.000 123,000 491,340 3.9946 2.236 2.225 2.236 2.225 2.236 220,034 2.2330 0.50%
2013-05-22 0 3.980 3.960 4.000 3.950 4.090 231,200 925,852 4.0046 2.225 2.214 2.236 2.208 2.286 413,593 2.2386 -0.50%
2013-05-21 0 4.000 4.000 4.100 4.000 4.100 468,000 1,892,650 4.0441 2.236 2.236 2.292 2.236 2.292 837,203 2.2607 -1.48%
2013-05-20 0 4.060 4.060 4.150 4.060 4.160 711,000 2,913,450 4.0977 2.270 2.270 2.320 2.270 2.325 1,271,905 2.2906 0.00%
2013-05-16 0 4.060 4.060 4.080 4.060 4.130 396,000 1,615,450 4.0794 2.270 2.270 2.281 2.270 2.309 708,403 2.2804 0.50%
2013-05-15 0 4.180 4.200 4.220 4.080 4.200 528,000 2,177,690 4.1244 2.258 2.269 2.280 2.204 2.269 977,268 2.2283 2.45%
2013-05-14 0 4.080 4.060 4.190 4.060 4.130 328,000 1,347,480 4.1082 2.204 2.194 2.264 2.194 2.231 607,091 2.2196 -0.24%
2013-05-13 0 4.090 4.090 4.120 4.090 4.180 752,000 3,096,710 4.1180 2.210 2.210 2.226 2.210 2.258 1,391,867 2.2249 -1.21%
2013-05-10 0 4.140 4.120 4.140 4.100 4.160 675,000 2,788,640 4.1313 2.237 2.226 2.237 2.215 2.248 1,249,349 2.2321 -0.72%
2013-05-09 0 4.170 4.150 4.170 4.150 4.200 154,000 641,620 4.1664 2.253 2.242 2.253 2.242 2.269 285,037 2.2510 0.24%
2013-05-08 0 4.160 4.160 4.180 4.160 4.180 171,000 713,750 4.1740 2.248 2.248 2.258 2.248 2.258 316,502 2.2551 -0.48%
2013-05-07 0 4.180 4.180 4.200 4.160 4.220 197,000 826,810 4.1970 2.258 2.258 2.269 2.248 2.280 364,625 2.2676 0.00%
2013-05-06 0 4.180 4.180 4.200 4.180 4.220 58,000 243,470 4.1978 2.258 2.258 2.269 2.258 2.280 107,351 2.2680 -0.95%
2013-05-03 0 4.220 4.200 4.220 4.190 4.220 30,003 126,222 4.2070 2.280 2.269 2.280 2.264 2.280 55,532 2.2730 0.48%
2013-05-02 0 4.200 4.200 4.220 4.160 4.230 51,000 214,370 4.2033 2.269 2.269 2.280 2.248 2.285 94,395 2.2710 0.00%
2013-04-30 0 4.200 4.170 4.230 4.150 4.200 53,000 222,450 4.1972 2.269 2.253 2.285 2.242 2.269 98,097 2.2677 0.00%
2013-04-29 0 4.200 4.150 4.200 4.130 4.200 2,526,000 10,433,560 4.1305 2.269 2.242 2.269 2.231 2.269 4,675,340 2.2316 1.69%
2013-04-26 0 4.130 4.120 4.170 4.110 4.200 138,000 574,310 4.1617 2.231 2.226 2.253 2.221 2.269 255,422 2.2485 -1.20%
2013-04-25 0 4.180 4.150 4.200 4.110 4.180 114,000 473,110 4.1501 2.258 2.242 2.269 2.221 2.258 211,001 2.2422 0.97%
2013-04-24 0 4.140 4.140 4.150 4.110 4.150 94,000 388,290 4.1307 2.237 2.237 2.242 2.221 2.242 173,983 2.2318 0.49%
2013-04-23 0 4.120 4.120 4.160 4.110 4.170 222,200 915,686 4.1210 2.226 2.226 2.248 2.221 2.253 411,267 2.2265 -0.96%
2013-04-22 0 4.160 4.130 4.160 4.130 4.160 58,000 240,650 4.1491 2.248 2.231 2.248 2.231 2.248 107,351 2.2417 0.97%
2013-04-19 0 4.120 4.110 4.150 4.110 4.160 71,002 292,968 4.1262 2.226 2.221 2.242 2.221 2.248 131,417 2.2293 0.24%
2013-04-18 0 4.110 4.110 4.200 4.110 4.200 91,002 376,318 4.1353 2.221 2.221 2.269 2.221 2.269 168,434 2.2342 -0.48%
2013-04-17 0 4.130 4.130 4.150 4.110 4.200 105,000 434,420 4.1373 2.231 2.231 2.242 2.221 2.269 194,343 2.2353 0.00%
2013-04-16 0 4.130 4.120 4.140 4.110 4.200 240,000 990,260 4.1261 2.231 2.226 2.237 2.221 2.269 444,213 2.2292 0.98%
2013-04-15 0 4.090 4.060 4.110 4.070 4.180 116,001 475,924 4.1028 2.210 2.194 2.221 2.199 2.258 214,705 2.2166 -0.49%
2013-04-12 0 4.110 4.100 4.110 4.050 4.140 403,000 1,651,730 4.0986 2.221 2.215 2.221 2.188 2.237 745,907 2.2144 -0.72%
2013-04-11 0 4.140 4.080 4.140 4.080 4.150 55,003 225,722 4.1038 2.237 2.204 2.237 2.204 2.242 101,804 2.2172 1.47%
2013-04-10 0 4.080 4.080 4.100 4.050 4.100 648,000 2,638,930 4.0724 2.204 2.204 2.215 2.188 2.215 1,199,375 2.2003 0.00%
2013-04-09 0 4.080 4.080 4.100 4.070 4.150 199,016 814,634 4.0933 2.204 2.204 2.215 2.199 2.242 368,356 2.2115 -2.39%
2013-04-08 0 4.180 4.100 4.180 4.020 4.230 345,000 1,421,790 4.1211 2.258 2.215 2.258 2.172 2.285 638,556 2.2266 -0.48%
2013-04-05 0 4.200 4.160 4.220 4.000 4.230 250,000 1,033,520 4.1341 2.269 2.248 2.280 2.161 2.285 462,722 2.2336 0.00%
2013-04-03 0 4.200 4.100 4.200 4.090 4.200 196,000 814,750 4.1569 2.269 2.215 2.269 2.210 2.269 362,774 2.2459 2.69%
2013-04-02 0 4.090 4.090 4.130 4.090 4.150 9,002 37,248 4.1377 2.210 2.210 2.231 2.210 2.242 16,662 2.2355 -0.24%
2013-03-28 0 4.100 4.090 4.190 4.020 4.190 10,713,000 43,923,880 4.1001 2.215 2.210 2.264 2.172 2.264 19,828,550 2.2152 -2.15%
2013-03-27 0 4.190 4.130 4.190 4.110 4.200 44,000 183,180 4.1632 2.264 2.231 2.264 2.221 2.269 81,439 2.2493 1.70%
2013-03-26 0 4.120 4.090 4.130 4.080 4.190 275,000 1,127,860 4.1013 2.226 2.210 2.231 2.204 2.264 508,994 2.2159 0.24%
2013-03-25 0 4.110 4.110 4.150 4.110 4.200 81,000 336,260 4.1514 2.221 2.221 2.242 2.221 2.269 149,922 2.2429 0.00%
2013-03-22 0 4.110 4.080 4.120 4.060 4.140 384,300 1,572,255 4.0912 2.221 2.204 2.226 2.194 2.237 711,296 2.2104 -1.91%
2013-03-21 0 4.190 4.160 4.190 4.110 4.240 30,000 125,870 4.1957 2.264 2.248 2.264 2.221 2.291 55,527 2.2668 1.95%
2013-03-20 0 4.110 4.050 4.100 4.050 4.290 303,019 1,253,466 4.1366 2.221 2.188 2.215 2.188 2.318 560,854 2.2349 -2.14%
2013-03-19 0 4.200 4.200 4.240 4.090 4.230 114,000 471,550 4.1364 2.269 2.269 2.291 2.210 2.285 211,001 2.2348 2.69%
2013-03-18 0 4.090 4.060 4.090 4.070 4.290 551,002 2,284,948 4.1469 2.210 2.194 2.210 2.199 2.318 1,019,842 2.2405 -3.76%
2013-03-15 0 4.250 4.150 4.280 4.150 4.350 188,000 791,690 4.2111 2.296 2.242 2.312 2.242 2.350 347,967 2.2752 -1.62%
2013-03-14 0 4.320 4.320 4.350 4.020 4.350 705,030 2,940,163 4.1703 2.334 2.334 2.350 2.172 2.350 1,304,931 2.2531 -1.37%
2013-03-13 0 4.380 4.240 4.380 4.240 4.400 50,000 216,640 4.3328 2.366 2.291 2.366 2.291 2.377 92,544 2.3409 0.00%
2013-03-12 0 4.380 4.260 4.380 4.280 4.390 106,000 460,680 4.3460 2.366 2.302 2.366 2.312 2.372 196,194 2.3481 0.69%
2013-03-11 0 4.350 4.300 4.350 4.300 4.400 191,000 831,650 4.3542 2.350 2.323 2.350 2.323 2.377 353,519 2.3525 -1.14%
2013-03-08 0 4.400 4.350 4.430 4.350 4.450 117,000 513,620 4.3899 2.377 2.350 2.393 2.350 2.404 216,554 2.3718 4.02%
2013-03-07 0 4.230 4.230 4.300 4.230 4.350 126,000 543,050 4.3099 2.285 2.285 2.323 2.285 2.350 233,212 2.3286 -1.63%
2013-03-06 0 4.300 4.290 4.300 4.130 4.300 121,000 508,980 4.2064 2.323 2.318 2.323 2.231 2.323 223,957 2.2727 1.65%
2013-03-05 0 4.230 4.190 4.200 4.120 4.300 94,004 398,086 4.2348 2.285 2.264 2.269 2.226 2.323 173,991 2.2880 0.95%
2013-03-04 0 4.190 4.190 4.200 4.120 4.300 166,009 691,907 4.1679 2.264 2.264 2.269 2.226 2.323 307,264 2.2518 -0.24%
2013-03-01 0 4.200 4.120 4.250 4.120 4.350 235,000 991,580 4.2195 2.269 2.226 2.296 2.226 2.350 434,958 2.2797 -2.10%
2013-02-28 0 4.290 4.270 4.280 4.200 4.300 81,004 342,467 4.2278 2.318 2.307 2.312 2.269 2.323 149,929 2.2842 2.39%
2013-02-27 0 4.190 4.180 4.200 4.150 4.240 68,008 284,862 4.1887 2.264 2.258 2.269 2.242 2.291 125,875 2.2631 2.20%
2013-02-26 0 4.100 4.050 4.100 4.050 4.120 200,002 817,998 4.0899 2.215 2.188 2.215 2.188 2.226 370,181 2.2097 0.49%
2013-02-25 0 4.080 4.050 4.080 4.050 4.100 38,000 155,020 4.0795 2.204 2.188 2.204 2.188 2.215 70,334 2.2041 0.00%
2013-02-22 0 4.080 4.080 4.100 4.050 4.100 207,004 843,616 4.0754 2.204 2.204 2.215 2.188 2.215 383,141 2.2018 0.00%
2013-02-21 0 4.080 4.080 4.100 4.050 4.130 273,000 1,121,220 4.1070 2.204 2.204 2.215 2.188 2.231 505,292 2.2190 -0.73%
2013-02-20 0 4.110 4.100 4.130 4.100 4.180 191,006 791,264 4.1426 2.221 2.215 2.231 2.215 2.258 353,530 2.2382 -0.48%
2013-02-19 0 4.130 4.120 4.130 4.130 4.250 82,000 340,740 4.1554 2.231 2.226 2.231 2.231 2.296 151,773 2.2451 0.73%
2013-02-18 0 4.100 4.100 4.200 4.100 4.270 139,000 572,400 4.1180 2.215 2.215 2.269 2.215 2.307 257,273 2.2249 -3.98%
2013-02-15 0 4.270 4.220 4.270 4.120 4.300 40,006 168,565 4.2135 2.307 2.280 2.307 2.226 2.323 74,047 2.2765 1.91%
2013-02-14 0 4.190 4.160 4.190 4.190 4.340 19,007 80,759 4.2489 2.264 2.248 2.264 2.264 2.345 35,180 2.2956 -0.95%
2013-02-08 0 4.230 4.190 4.230 4.200 4.240 49,001 207,494 4.2345 2.285 2.264 2.285 2.269 2.291 90,695 2.2878 1.93%
2013-02-07 0 4.150 4.150 4.180 4.100 4.240 228,006 941,454 4.1291 2.242 2.242 2.258 2.215 2.291 422,013 2.2309 -1.66%
2013-02-06 0 4.220 4.160 4.220 4.100 4.300 220,000 917,360 4.1698 2.280 2.248 2.280 2.215 2.323 407,195 2.2529 -1.40%
2013-02-05 0 4.280 4.200 4.280 4.290 4.300 12,000 51,500 4.2917 2.312 2.269 2.312 2.318 2.323 22,211 2.3187 0.47%
2013-02-04 0 4.260 4.210 4.250 4.200 4.290 106,000 448,340 4.2296 2.302 2.275 2.296 2.269 2.318 196,194 2.2852 -0.70%
2013-02-01 0 4.290 4.250 4.300 4.230 4.300 109,000 463,785 4.2549 2.318 2.296 2.323 2.285 2.323 201,747 2.2988 0.47%
2013-01-31 0 4.270 4.250 4.350 4.250 4.400 73,000 312,230 4.2771 2.307 2.296 2.350 2.296 2.377 135,115 2.3109 -2.95%
2013-01-30 0 4.400 4.260 4.400 4.400 4.430 3,003 13,272 4.4196 2.377 2.302 2.377 2.377 2.393 5,558 2.3878 0.69%
2013-01-29 0 4.370 4.290 4.370 4.230 4.400 53,000 230,300 4.3453 2.361 2.318 2.361 2.285 2.377 98,097 2.3477 0.46%
2013-01-28 0 4.350 4.220 4.350 4.110 4.370 697,000 2,939,720 4.2177 2.350 2.280 2.350 2.221 2.361 1,290,068 2.2787 -0.68%
2013-01-25 0 4.380 4.380 4.460 4.380 4.420 38,000 166,930 4.3929 2.366 2.366 2.410 2.366 2.388 70,334 2.3734 -1.57%
2013-01-24 0 4.450 4.370 4.460 4.330 4.450 94,000 413,140 4.3951 2.404 2.361 2.410 2.339 2.404 173,983 2.3746 1.37%
2013-01-23 0 4.390 4.350 4.390 4.370 4.530 561,017 2,488,066 4.4349 2.372 2.350 2.372 2.361 2.447 1,038,379 2.3961 0.23%
2013-01-22 0 4.380 4.310 4.450 4.330 4.500 223,000 981,290 4.4004 2.366 2.329 2.404 2.339 2.431 412,748 2.3775 -2.67%
2013-01-21 0 4.500 4.450 4.500 4.400 4.500 319,000 1,413,540 4.4312 2.431 2.404 2.431 2.377 2.431 590,433 2.3941 0.00%
2013-01-18 0 4.500 4.340 4.500 4.370 4.500 304,000 1,341,890 4.4141 2.431 2.345 2.431 2.361 2.431 562,670 2.3849 2.74%
2013-01-17 0 4.380 4.340 4.380 4.380 4.450 38,000 167,660 4.4121 2.366 2.345 2.366 2.366 2.404 70,334 2.3838 -0.45%
2013-01-16 0 4.400 4.320 4.420 4.320 4.480 125,000 548,890 4.3911 2.377 2.334 2.388 2.334 2.420 231,361 2.3724 -0.90%
2013-01-15 0 4.440 4.390 4.440 4.310 4.500 654,000 2,898,530 4.4320 2.399 2.372 2.399 2.329 2.431 1,210,480 2.3945 0.45%
2013-01-14 0 4.420 4.400 4.420 4.210 4.420 926,003 4,045,052 4.3683 2.388 2.377 2.388 2.275 2.388 1,713,927 2.3601 4.00%
2013-01-11 0 4.250 4.240 4.250 4.200 4.250 94,000 396,820 4.2215 2.296 2.291 2.296 2.269 2.296 173,983 2.2808 1.67%
2013-01-10 0 4.180 4.160 4.180 4.120 4.240 331,000 1,388,760 4.1956 2.258 2.248 2.258 2.226 2.291 612,644 2.2668 1.46%
2013-01-09 0 4.120 4.120 4.190 4.110 4.220 365,000 1,517,290 4.1570 2.226 2.226 2.264 2.221 2.280 675,574 2.2459 -0.48%
2013-01-08 0 4.140 4.100 4.140 4.080 4.220 526,008 2,177,663 4.1400 2.237 2.215 2.237 2.204 2.280 973,581 2.2368 0.98%
2013-01-07 0 4.100 4.080 4.100 4.080 4.160 591,008 2,438,023 4.1252 2.215 2.204 2.215 2.204 2.248 1,093,889 2.2288 -1.44%
2013-01-04 0 4.160 4.110 4.160 4.100 4.300 929,003 3,860,312 4.1553 2.248 2.221 2.248 2.215 2.323 1,719,479 2.2450 -3.26%
2013-01-03 0 4.300 4.290 4.310 4.300 4.400 183,000 791,520 4.3252 2.323 2.318 2.329 2.323 2.377 338,712 2.3369 1.42%
2013-01-02 0 4.240 4.240 4.300 4.240 4.500 302,000 1,297,600 4.2967 2.291 2.291 2.323 2.291 2.431 558,968 2.3214 -5.57%
2012-12-31 0 4.490 4.300 4.500 4.400 4.500 9,000 39,880 4.4311 2.426 2.323 2.431 2.377 2.431 16,658 2.3940 2.98%
2012-12-28 0 4.360 4.360 4.380 4.230 4.550 333,000 1,467,510 4.4069 2.356 2.356 2.366 2.285 2.458 616,345 2.3810 -4.39%
2012-12-27 0 4.560 4.560 4.570 4.400 4.570 493,200 2,228,440 4.5183 2.464 2.464 2.469 2.377 2.469 912,857 2.4412 3.17%
2012-12-24 0 4.420 4.420 4.430 4.300 4.420 153,800 672,766 4.3743 2.388 2.388 2.393 2.323 2.388 284,666 2.3633 3.27%
2012-12-21 0 4.280 4.230 4.280 4.200 4.280 535,000 2,263,610 4.2310 2.312 2.285 2.312 2.269 2.312 990,224 2.2860 1.90%
2012-12-20 0 4.200 4.160 4.200 4.060 4.270 593,000 2,466,590 4.1595 2.269 2.248 2.269 2.194 2.307 1,097,576 2.2473 1.45%
2012-12-19 0 4.140 4.060 4.140 4.040 4.140 86,000 350,690 4.0778 2.237 2.194 2.237 2.183 2.237 159,176 2.2032 3.24%
2012-12-18 0 4.010 4.010 4.080 3.990 4.010 80,000 320,200 4.0025 2.167 2.167 2.204 2.156 2.167 148,071 2.1625 0.50%
2012-12-17 0 3.990 3.980 4.020 3.980 4.010 240,000 957,220 3.9884 2.156 2.150 2.172 2.150 2.167 444,213 2.1549 -0.25%
2012-12-14 0 4.000 3.990 4.000 3.970 4.040 375,000 1,503,050 4.0081 2.161 2.156 2.161 2.145 2.183 694,083 2.1655 1.01%
2012-12-13 0 3.960 3.960 4.000 3.960 4.090 733,000 2,936,830 4.0066 2.140 2.140 2.161 2.140 2.210 1,356,700 2.1647 -1.00%
2012-12-12 0 4.000 4.000 4.010 3.980 4.110 943,000 3,800,430 4.0301 2.161 2.161 2.167 2.150 2.221 1,745,386 2.1774 0.00%
2012-12-11 0 4.000 4.000 4.030 3.990 4.160 816,000 3,286,820 4.0280 2.161 2.161 2.177 2.156 2.248 1,510,324 2.1762 -0.50%
2012-12-10 0 4.020 4.000 4.020 4.000 4.100 1,019,000 4,107,020 4.0304 2.172 2.161 2.172 2.161 2.215 1,886,054 2.1776 -1.71%
2012-12-07 0 4.090 4.090 4.120 4.090 4.220 424,000 1,749,950 4.1272 2.210 2.210 2.226 2.210 2.280 784,776 2.2299 -2.62%
2012-12-06 0 4.200 4.190 4.200 4.180 4.220 337,000 1,414,970 4.1987 2.269 2.264 2.269 2.258 2.280 623,749 2.2685 -0.71%
2012-12-05 0 4.230 4.230 4.280 4.200 4.290 334,000 1,420,400 4.2527 2.285 2.285 2.312 2.269 2.318 618,196 2.2977 -0.47%
2012-12-04 0 4.250 4.250 4.300 4.250 4.330 275,000 1,174,950 4.2725 2.296 2.296 2.323 2.296 2.339 508,994 2.3084 -2.52%
2012-12-03 0 4.360 4.330 4.360 4.320 4.430 222,000 969,010 4.3649 2.356 2.339 2.356 2.334 2.393 410,897 2.3583 -0.91%
2012-11-30 0 4.400 4.400 4.470 4.400 4.570 713,000 3,177,620 4.4567 2.377 2.377 2.415 2.377 2.469 1,319,682 2.4079 -3.08%
2012-11-29 0 4.540 4.490 4.560 4.540 4.640 187,000 857,390 4.5850 2.453 2.426 2.464 2.453 2.507 346,116 2.4772 -2.37%
2012-11-28 0 4.650 4.600 4.650 4.600 4.770 119,000 553,120 4.6481 2.512 2.485 2.512 2.485 2.577 220,256 2.5113 0.22%
2012-11-27 0 4.640 4.550 4.640 4.530 4.800 717,000 3,319,800 4.6301 2.507 2.458 2.507 2.447 2.593 1,327,086 2.5016 -0.85%
2012-11-26 0 4.680 4.650 4.680 4.600 4.700 816,000 3,789,020 4.6434 2.529 2.512 2.529 2.485 2.539 1,510,324 2.5087 -0.21%
2012-11-23 0 4.690 4.630 4.690 4.660 4.770 949,000 4,436,020 4.6744 2.534 2.502 2.534 2.518 2.577 1,756,492 2.5255 0.64%
2012-11-22 0 4.660 4.650 4.660 4.600 4.820 610,000 2,829,620 4.6387 2.518 2.512 2.518 2.485 2.604 1,129,041 2.5062 0.43%
2012-11-21 0 4.640 4.640 4.680 4.630 4.850 180,000 844,900 4.6939 2.507 2.507 2.529 2.502 2.620 333,160 2.5360 -1.28%
2012-11-20 0 4.700 4.600 4.700 4.610 4.900 314,000 1,469,140 4.6788 2.539 2.485 2.539 2.491 2.647 581,178 2.5279 0.00%
2012-11-19 0 4.700 4.690 4.700 4.650 4.750 214,000 1,004,270 4.6929 2.539 2.534 2.539 2.512 2.566 396,090 2.5355 0.00%
2012-11-16 0 4.700 4.680 4.700 4.660 4.800 97,000 456,470 4.7059 2.539 2.529 2.539 2.518 2.593 179,536 2.5425 0.00%
2012-11-15 0 4.700 4.650 4.760 4.700 4.800 261,000 1,230,820 4.7158 2.539 2.512 2.572 2.539 2.593 483,081 2.5479 -2.08%
2012-11-14 0 4.800 4.720 4.800 4.800 4.800 118,000 566,400 4.8000 2.593 2.550 2.593 2.593 2.593 218,405 2.5934 0.00%
2012-11-13 0 4.800 4.730 4.800 4.750 4.800 16,000 76,200 4.7625 2.593 2.556 2.593 2.566 2.593 29,614 2.5731 0.00%
2012-11-12 0 4.800 4.720 4.800 4.850 4.850 10,000 48,500 4.8500 2.593 2.550 2.593 2.620 2.620 18,509 2.6204 0.00%
2012-11-09 0 4.800 4.750 4.800 4.800 4.800 102,000 489,600 4.8000 2.593 2.566 2.593 2.593 2.593 188,790 2.5934 0.00%
2012-11-08 0 4.800 4.800 4.820 4.800 4.860 162,000 777,800 4.8012 2.593 2.593 2.604 2.593 2.626 299,844 2.5940 0.00%
2012-11-07 0 4.800 4.790 4.800 4.800 4.900 136,000 657,220 4.8325 2.593 2.588 2.593 2.593 2.647 251,721 2.6109 -1.03%
2012-11-06 0 4.850 4.800 4.850 4.850 4.900 303,000 1,481,500 4.8894 2.620 2.593 2.620 2.620 2.647 560,819 2.6417 -1.02%
2012-11-05 0 4.900 4.850 4.900 4.900 4.900 4,000 19,600 4.9000 2.647 2.620 2.647 2.647 2.647 7,404 2.6474 0.00%
2012-11-02 0 4.900 4.820 4.900 4.800 4.900 2,000 9,700 4.8500 2.647 2.604 2.647 2.593 2.647 3,702 2.6204 2.08%
2012-11-01 0 4.800 4.800 4.900 4.780 4.850 197,000 947,490 4.8096 2.593 2.593 2.647 2.583 2.620 364,625 2.5985 0.00%
2012-10-31 0 4.800 4.780 4.800 4.720 4.900 441,000 2,120,480 4.8083 2.593 2.583 2.593 2.550 2.647 816,241 2.5979 -2.04%
2012-10-30 0 4.900 4.850 4.900 4.900 4.900 2,000 9,800 4.9000 2.647 2.620 2.647 2.647 2.647 3,702 2.6474 0.20%
2012-10-29 0 4.890 4.850 4.890 4.820 4.900 125,000 610,050 4.8804 2.642 2.620 2.642 2.604 2.647 231,361 2.6368 -1.21%
2012-10-26 0 4.950 4.880 4.950 4.930 4.950 32,000 157,880 4.9338 2.674 2.637 2.674 2.664 2.674 59,228 2.6656 0.00%
2012-10-25 0 4.950 4.860 4.950 4.860 4.950 114,000 558,890 4.9025 2.674 2.626 2.674 2.626 2.674 211,001 2.6488 1.02%
2012-10-24 0 4.900 4.860 4.900 4.860 4.950 169,000 827,100 4.8941 2.647 2.626 2.647 2.626 2.674 312,800 2.6442 0.41%
2012-10-22 0 4.880 4.860 4.880 4.880 5.000 139,000 687,220 4.9440 2.637 2.626 2.637 2.637 2.701 257,273 2.6712 -2.40%
2012-10-19 0 5.000 4.940 5.000 5.000 5.000 5,000 25,000 5.0000 2.701 2.669 2.701 2.701 2.701 9,254 2.7014 0.81%
2012-10-18 0 4.960 4.850 4.960 4.920 5.010 262,000 1,303,450 4.9750 2.680 2.620 2.680 2.658 2.707 484,932 2.6879 0.20%
2012-10-17 0 4.950 4.950 5.050 4.920 5.030 64,000 318,710 4.9798 2.674 2.674 2.728 2.658 2.718 118,457 2.6905 0.61%
2012-10-16 0 4.920 4.880 4.930 4.880 5.020 391,000 1,924,350 4.9216 2.658 2.637 2.664 2.637 2.712 723,697 2.6591 -1.20%
2012-10-15 0 4.980 4.900 4.980 4.900 5.020 60,000 298,830 4.9805 2.691 2.647 2.691 2.647 2.712 111,053 2.6909 1.63%
2012-10-12 0 4.900 4.880 4.900 4.880 5.000 63,000 309,090 4.9062 2.647 2.637 2.647 2.637 2.701 116,606 2.6507 0.41%
2012-10-11 0 4.880 4.860 5.000 4.860 5.000 163,000 801,240 4.9156 2.637 2.626 2.701 2.626 2.701 301,695 2.6558 -2.40%
2012-10-10 0 5.000 4.930 5.000 4.870 5.000 43,000 211,880 4.9274 2.701 2.664 2.701 2.631 2.701 79,588 2.6622 0.00%
2012-10-09 0 5.000 4.900 5.000 4.900 5.050 20,000 99,090 4.9545 2.701 2.647 2.701 2.647 2.728 37,018 2.6768 -0.40%
2012-10-08 0 5.020 4.940 5.020 4.880 5.050 15,000 74,200 4.9467 2.712 2.669 2.712 2.637 2.728 27,763 2.6726 -0.59%
2012-10-05 0 5.050 4.920 5.050 5.000 5.050 36,000 180,200 5.0056 2.728 2.658 2.728 2.701 2.728 66,632 2.7044 -0.79%
2012-10-04 0 5.090 4.820 5.100 5.090 5.090 6,000 30,540 5.0900 2.750 2.604 2.755 2.750 2.750 11,105 2.7500 0.00%
2012-10-03 0 5.090 4.900 5.090 5.080 5.090 4,000 20,340 5.0850 2.750 2.647 2.750 2.745 2.750 7,404 2.7473 1.80%
2012-09-28 0 5.000 4.900 5.000 4.910 5.050 14,000 69,410 4.9579 2.701 2.647 2.701 2.653 2.728 25,912 2.6786 0.20%
2012-09-27 0 4.990 4.860 5.000 4.850 5.000 56,000 275,200 4.9143 2.696 2.626 2.701 2.620 2.701 103,650 2.6551 0.40%
2012-09-26 0 4.970 4.880 4.980 4.800 4.970 32,000 155,440 4.8575 2.685 2.637 2.691 2.593 2.685 59,228 2.6244 -0.60%
2012-09-25 0 5.000 4.880 5.000 4.800 5.000 208,000 1,013,440 4.8723 2.701 2.637 2.701 2.593 2.701 384,984 2.6324 0.40%
2012-09-24 0 4.980 4.850 4.980 4.980 5.000 23,717 118,418 4.9930 2.691 2.620 2.691 2.691 2.701 43,897 2.6976 0.00%
2012-09-21 0 4.980 4.850 4.990 4.950 5.100 122,000 607,250 4.9775 2.691 2.620 2.696 2.674 2.755 225,808 2.6892 -1.39%
2012-09-20 0 5.050 5.000 5.050 5.000 5.090 6,000 30,280 5.0467 2.728 2.701 2.728 2.701 2.750 11,105 2.7266 0.00%
2012-09-19 0 5.050 5.000 5.050 5.000 5.140 27,000 135,530 5.0196 2.728 2.701 2.728 2.701 2.777 49,974 2.7120 -0.59%
2012-09-18 0 5.080 5.010 5.080 5.010 5.100 89,000 450,940 5.0667 2.745 2.707 2.745 2.707 2.755 164,729 2.7375 0.40%
2012-09-17 0 5.060 5.050 5.060 5.000 5.150 267,000 1,354,040 5.0713 2.734 2.728 2.734 2.701 2.782 494,187 2.7399 1.00%
2012-09-14 0 5.010 5.000 5.010 4.990 5.060 145,000 725,780 5.0054 2.707 2.701 2.707 2.696 2.734 268,379 2.7043 1.21%
2012-09-13 0 4.950 4.930 4.950 4.880 5.000 262,000 1,294,110 4.9394 2.674 2.664 2.674 2.637 2.701 484,932 2.6686 0.81%
2012-09-12 0 4.990 4.930 4.990 4.950 5.000 202,000 1,004,330 4.9719 2.653 2.621 2.653 2.632 2.658 379,971 2.6432 -0.20%
2012-09-11 0 5.000 5.000 5.010 5.000 5.100 36,000 180,300 5.0083 2.658 2.658 2.663 2.658 2.711 67,718 2.6625 -2.53%
2012-09-10 0 5.130 5.130 5.150 4.980 5.130 262,000 1,319,220 5.0352 2.727 2.727 2.738 2.647 2.727 492,833 2.6768 0.59%
2012-09-07 0 5.100 5.060 5.160 4.990 5.150 249,000 1,269,060 5.0966 2.711 2.690 2.743 2.653 2.738 468,380 2.7095 -0.20%
2012-09-06 0 5.110 5.000 5.120 5.000 5.200 166,000 840,890 5.0656 2.717 2.658 2.722 2.658 2.764 312,253 2.6930 -0.58%
2012-09-05 0 5.140 5.030 5.140 5.030 5.140 12,000 61,400 5.1167 2.733 2.674 2.733 2.674 2.733 22,573 2.7201 -0.19%
2012-09-04 0 5.150 5.010 5.160 5.010 5.250 56,000 282,140 5.0382 2.738 2.663 2.743 2.663 2.791 105,338 2.6784 0.98%
2012-09-03 0 5.100 5.100 5.150 5.100 5.100 19,000 96,900 5.1000 2.711 2.711 2.738 2.711 2.711 35,740 2.7113 0.79%
2012-08-31 0 5.060 5.060 5.150 5.050 5.180 11,000 55,730 5.0664 2.690 2.690 2.738 2.685 2.754 20,691 2.6934 -1.75%
2012-08-30 0 5.150 5.120 5.160 5.050 5.150 108,000 553,380 5.1239 2.738 2.722 2.743 2.685 2.738 203,153 2.7240 -0.96%
2012-08-29 0 5.200 5.000 5.200 5.000 5.200 53,929 273,211 5.0661 2.764 2.658 2.764 2.658 2.764 101,443 2.6933 1.17%
2012-08-28 0 5.140 5.110 5.180 4.950 5.250 1,126,000 5,703,370 5.0652 2.733 2.717 2.754 2.632 2.791 2,118,055 2.6927 -1.91%
2012-08-27 0 5.240 5.180 5.250 5.120 5.300 12,000 62,900 5.2417 2.786 2.754 2.791 2.722 2.818 22,573 2.7866 2.75%
2012-08-24 0 5.100 5.100 5.220 5.100 5.330 385,000 1,992,940 5.1765 2.711 2.711 2.775 2.711 2.834 724,202 2.7519 -4.67%
2012-08-23 0 5.350 5.070 5.350 5.060 5.350 132,500 688,030 5.1927 2.844 2.695 2.844 2.690 2.844 249,238 2.7605 3.48%
2012-08-22 0 5.170 5.020 5.170 5.170 5.180 23,000 118,960 5.1722 2.748 2.669 2.748 2.748 2.754 43,264 2.7496 -0.19%
2012-08-21 0 5.180 5.070 5.180 4.950 5.480 323,000 1,663,440 5.1500 2.754 2.695 2.754 2.632 2.913 607,577 2.7378 0.39%
2012-08-20 0 5.160 5.100 5.160 5.100 5.250 74,000 382,850 5.1736 2.743 2.711 2.743 2.711 2.791 139,197 2.7504 0.00%
2012-08-17 0 5.160 5.000 5.160 5.010 5.160 292,717 1,484,595 5.0718 2.743 2.658 2.743 2.663 2.743 550,613 2.6963 1.38%
2012-08-16 0 5.090 5.060 5.090 5.010 5.100 139,000 706,660 5.0839 2.706 2.690 2.706 2.663 2.711 261,465 2.7027 0.20%
2012-08-15 0 5.080 4.960 5.090 4.960 5.090 306,000 1,528,910 4.9964 2.701 2.637 2.706 2.637 2.706 575,599 2.6562 2.21%
2012-08-14 0 4.970 4.970 5.000 4.970 5.150 187,717 941,037 5.0131 2.642 2.642 2.658 2.642 2.738 353,104 2.6650 -0.60%
2012-08-13 0 5.000 4.960 5.000 5.000 5.020 149,000 745,200 5.0013 2.658 2.637 2.658 2.658 2.669 280,276 2.6588 -0.60%
2012-08-10 0 5.030 4.980 5.040 4.950 5.030 151,000 757,430 5.0161 2.674 2.647 2.679 2.632 2.674 284,038 2.6667 -0.20%
2012-08-09 0 5.040 5.040 5.050 4.940 5.050 205,000 1,020,510 4.9781 2.679 2.679 2.685 2.626 2.685 385,614 2.6465 0.80%
2012-08-08 0 5.000 4.950 5.000 4.950 5.000 333,000 1,662,410 4.9922 2.658 2.632 2.658 2.632 2.658 626,388 2.6540 0.00%
2012-08-07 0 5.000 4.950 5.000 4.950 5.000 256,000 1,273,710 4.9754 2.658 2.632 2.658 2.632 2.658 481,547 2.6450 0.20%
2012-08-06 0 4.990 4.950 5.000 4.950 5.000 261,833 1,305,213 4.9849 2.653 2.632 2.658 2.632 2.658 492,519 2.6501 -0.20%
2012-08-03 0 5.000 4.980 5.000 4.990 5.180 287,000 1,435,310 5.0011 2.658 2.647 2.658 2.653 2.754 539,860 2.6587 1.01%
2012-08-02 0 4.950 4.940 4.950 4.950 4.960 20,000 99,040 4.9520 2.632 2.626 2.632 2.632 2.637 37,621 2.6326 -0.60%
2012-08-01 0 4.980 4.970 4.980 4.930 5.010 1,335,717 6,656,677 4.9836 2.647 2.642 2.647 2.621 2.663 2,512,542 2.6494 0.81%
2012-07-31 0 4.940 4.930 4.950 4.900 4.990 402,000 1,976,520 4.9167 2.626 2.621 2.632 2.605 2.653 756,180 2.6138 -0.20%
2012-07-30 0 4.950 4.920 4.950 4.900 4.990 147,000 728,170 4.9535 2.632 2.616 2.632 2.605 2.653 276,513 2.6334 -0.80%
2012-07-27 0 4.990 4.960 4.990 4.990 5.000 19,000 94,950 4.9974 2.653 2.637 2.653 2.653 2.658 35,740 2.6567 0.81%
2012-07-26 0 4.950 4.910 4.920 4.920 5.000 222,000 1,104,580 4.9756 2.632 2.610 2.616 2.616 2.658 417,592 2.6451 -0.80%
2012-07-25 0 4.990 4.950 4.990 4.950 5.180 60,000 298,390 4.9732 2.653 2.632 2.653 2.632 2.754 112,863 2.6438 0.00%
2012-07-24 0 4.990 4.920 4.990 4.950 5.000 53,000 264,830 4.9968 2.653 2.616 2.653 2.632 2.658 99,695 2.6564 -0.20%
2012-07-23 0 5.000 4.980 5.000 4.900 5.000 100,000 497,930 4.9793 2.658 2.647 2.658 2.605 2.658 188,104 2.6471 0.00%
2012-07-20 0 5.000 5.000 5.020 5.000 5.020 12,000 60,020 5.0017 2.658 2.658 2.669 2.658 2.669 22,573 2.6590 0.00%
2012-07-19 0 5.000 4.990 5.000 4.950 5.000 460,000 2,295,950 4.9912 2.658 2.653 2.658 2.632 2.658 865,280 2.6534 0.00%
2012-07-18 0 5.000 4.970 5.000 5.000 5.030 335,000 1,675,120 5.0004 2.658 2.642 2.658 2.658 2.674 630,150 2.6583 0.20%
2012-07-17 0 4.990 4.980 5.000 4.990 5.020 392,000 1,960,980 5.0025 2.653 2.647 2.658 2.653 2.669 737,369 2.6594 -0.20%
2012-07-16 0 5.000 4.980 5.000 4.960 5.000 161,000 802,950 4.9873 2.658 2.647 2.658 2.637 2.658 302,848 2.6513 -0.40%
2012-07-13 0 5.020 5.000 5.020 4.970 5.030 17,000 84,830 4.9900 2.669 2.658 2.669 2.642 2.674 31,978 2.6528 0.40%
2012-07-12 0 5.000 4.980 5.010 4.990 5.100 436,000 2,180,790 5.0018 2.658 2.647 2.663 2.653 2.711 820,135 2.6591 0.00%
2012-07-11 0 5.000 4.980 5.000 4.800 5.050 307,000 1,520,610 4.9531 2.658 2.647 2.658 2.552 2.685 577,480 2.6332 3.31%
2012-07-10 0 4.840 4.840 4.900 4.840 5.000 193,000 950,000 4.9223 2.573 2.573 2.605 2.573 2.658 363,041 2.6168 -3.20%
2012-07-09 0 5.000 4.950 5.000 5.000 5.030 65,000 325,930 5.0143 2.658 2.632 2.658 2.658 2.674 122,268 2.6657 -0.60%
2012-07-06 0 5.030 4.960 5.030 4.950 5.120 192,000 961,200 5.0063 2.674 2.637 2.674 2.632 2.722 361,160 2.6614 1.00%
2012-07-05 0 4.980 4.980 5.030 4.900 4.980 5,101,000 24,996,710 4.9004 2.647 2.647 2.674 2.605 2.647 9,595,204 2.6051 -0.60%
2012-07-04 0 5.010 4.950 5.010 4.840 5.050 232,666 1,160,413 4.9875 2.663 2.632 2.663 2.573 2.685 437,655 2.6514 3.73%
2012-07-03 0 4.830 4.800 4.830 4.790 5.000 1,711,000 8,284,430 4.8419 2.568 2.552 2.568 2.546 2.658 3,218,466 2.5740 -3.40%
2012-06-29 0 5.000 4.980 5.000 4.980 5.180 652,001 3,265,845 5.0090 2.658 2.647 2.658 2.647 2.754 1,226,442 2.6629 -0.99%
2012-06-28 0 5.050 5.080 5.110 5.000 5.110 1,588,000 8,006,240 5.0417 2.685 2.701 2.717 2.658 2.717 2,987,098 2.6803 0.00%
2012-06-27 0 5.050 5.020 5.110 5.000 5.130 967,717 4,910,125 5.0739 2.685 2.669 2.717 2.658 2.727 1,820,318 2.6974 -1.56%
2012-06-26 0 5.130 5.130 5.200 - - 4,000 20,800 5.2000 2.727 2.727 2.764 - - 7,524 2.7644 0.59%
2012-06-25 0 5.100 5.100 5.150 5.100 5.150 368,000 1,878,850 5.1056 2.711 2.711 2.738 2.711 2.738 692,224 2.7142 -0.39%
2012-06-22 0 5.120 5.120 5.140 5.120 5.190 15,000 77,230 5.1487 2.722 2.722 2.733 2.722 2.759 28,216 2.7371 0.00%
2012-06-21 0 5.120 5.110 5.120 5.100 5.200 196,000 1,005,140 5.1283 2.722 2.717 2.722 2.711 2.764 368,685 2.7263 0.20%
2012-06-20 0 5.110 5.110 5.120 5.110 5.200 243,000 1,250,800 5.1473 2.717 2.717 2.722 2.717 2.764 457,094 2.7364 -1.73%
2012-06-19 0 5.200 5.180 5.200 5.200 5.250 149,000 775,130 5.2022 2.764 2.754 2.764 2.764 2.791 280,276 2.7656 1.17%
2012-06-18 0 5.140 5.100 5.140 5.080 5.200 421,000 2,161,050 5.1331 2.733 2.711 2.733 2.701 2.764 791,919 2.7289 0.00%
2012-06-15 0 5.140 5.130 5.140 5.110 5.300 1,616,000 8,396,280 5.1957 2.733 2.727 2.733 2.717 2.818 3,039,767 2.7621 -3.02%
2012-06-14 0 5.300 5.250 5.300 5.300 5.500 426,000 2,306,870 5.4152 2.818 2.791 2.818 2.818 2.924 801,325 2.8788 -3.64%
2012-06-13 0 5.500 5.460 5.500 5.460 5.560 86,000 471,790 5.4859 2.924 2.903 2.924 2.903 2.956 161,770 2.9164 -0.72%
2012-06-12 0 5.540 5.470 5.560 5.400 5.550 90,000 493,250 5.4806 2.945 2.908 2.956 2.871 2.950 169,294 2.9136 0.36%
2012-06-11 0 5.520 5.500 5.560 5.500 5.560 83,000 457,230 5.5088 2.935 2.924 2.956 2.924 2.956 156,127 2.9286 -0.36%
2012-06-08 0 5.540 5.500 5.540 5.470 5.590 1,323,000 7,210,835 5.4504 2.945 2.924 2.945 2.908 2.972 2,488,621 2.8975 0.73%
2012-06-07 0 5.500 5.490 5.500 5.490 5.520 450,000 2,475,270 5.5006 2.924 2.919 2.924 2.919 2.935 846,470 2.9242 0.00%
2012-06-06 0 5.500 5.490 5.500 5.500 5.560 972,000 5,346,220 5.5002 2.924 2.919 2.924 2.924 2.956 1,828,375 2.9240 -0.36%
2012-06-05 0 5.520 5.480 5.520 5.500 5.620 3,381,000 18,896,608 5.5891 2.935 2.913 2.935 2.924 2.988 6,359,809 2.9713 0.00%
2012-06-04 0 5.520 5.500 5.520 5.500 5.650 512,000 2,850,390 5.5672 2.935 2.924 2.935 2.924 3.004 963,094 2.9596 -2.30%
2012-06-01 0 5.650 5.610 5.730 5.650 5.750 267,000 1,532,040 5.7380 3.004 2.982 3.046 3.004 3.057 502,239 3.0504 -2.42%
2012-05-31 0 5.790 5.740 5.800 5.750 5.800 654,000 3,766,640 5.7594 3.078 3.051 3.083 3.057 3.083 1,230,203 3.0618 0.00%
2012-05-30 0 5.790 5.760 5.800 5.770 5.800 670,000 3,875,210 5.7839 3.078 3.062 3.083 3.067 3.083 1,260,299 3.0748 0.00%
2012-05-29 0 5.790 5.790 5.840 5.780 5.860 298,000 1,731,740 5.8112 3.078 3.078 3.105 3.073 3.115 560,551 3.0894 0.17%
2012-05-28 0 5.780 5.780 5.830 5.750 5.830 847,800 4,889,934 5.7678 3.073 3.073 3.099 3.057 3.099 1,594,749 3.0663 -0.34%
2012-05-25 0 5.800 5.770 5.800 5.760 5.800 556,000 3,217,060 5.7861 3.083 3.067 3.083 3.062 3.083 1,045,860 3.0760 0.00%
2012-05-24 0 5.800 5.790 5.800 5.790 5.850 850,000 4,933,760 5.8044 3.083 3.078 3.083 3.078 3.110 1,598,887 3.0857 -0.51%
2012-05-23 0 5.830 5.830 5.850 5.800 5.900 528,000 3,081,540 5.8363 3.099 3.099 3.110 3.083 3.137 993,191 3.1027 -0.34%
2012-05-22 0 5.850 5.840 5.900 5.830 5.900 649,000 3,796,340 5.8495 3.110 3.105 3.137 3.099 3.137 1,220,797 3.1097 -0.34%
2012-05-21 0 5.870 5.830 5.880 5.830 5.880 301,000 1,758,790 5.8432 3.121 3.099 3.126 3.099 3.126 566,194 3.1063 0.34%
2012-05-18 0 5.850 5.840 5.900 5.840 5.860 137,000 801,840 5.8528 3.110 3.105 3.137 3.105 3.115 257,703 3.1115 0.34%
2012-05-17 0 5.830 5.830 5.880 5.830 5.900 875,000 5,113,930 5.8445 3.099 3.099 3.126 3.099 3.137 1,645,913 3.1070 -1.19%
2012-05-16 0 5.900 5.900 5.920 5.830 5.910 698,000 4,091,930 5.8624 3.137 3.137 3.147 3.099 3.142 1,312,969 3.1165 -1.01%
2012-05-15 0 5.960 5.950 6.050 5.880 6.000 250,000 1,497,040 5.9882 3.168 3.163 3.216 3.126 3.190 470,261 3.1834 1.36%
2012-05-14 0 5.880 5.870 5.900 5.880 5.960 28,000 165,470 5.9096 3.126 3.121 3.137 3.126 3.168 52,669 3.1417 -2.00%
2012-05-11 0 6.000 5.990 6.000 5.870 6.000 341,000 2,033,470 5.9633 3.190 3.184 3.190 3.121 3.190 641,436 3.1702 2.04%
2012-05-10 0 5.880 5.880 5.900 5.880 5.900 78,000 460,140 5.8992 3.126 3.126 3.137 3.126 3.137 146,721 3.1361 -0.51%
2012-05-09 0 5.910 5.900 5.910 5.880 5.950 138,000 816,520 5.9168 3.142 3.137 3.142 3.126 3.163 259,584 3.1455 0.17%
2012-05-08 0 5.900 5.890 5.900 5.900 5.910 538,000 3,174,280 5.9001 3.137 3.131 3.137 3.137 3.142 1,012,002 3.1366 -1.67%
2012-05-07 0 6.000 6.000 6.010 5.880 6.000 153,000 916,480 5.9901 3.190 3.190 3.195 3.126 3.190 287,800 3.1844 0.00%
2012-05-04 0 6.000 5.910 6.010 5.830 6.010 325,000 1,940,870 5.9719 3.190 3.142 3.195 3.099 3.195 611,339 3.1748 -0.50%
2012-05-03 0 6.030 5.980 6.060 5.800 6.030 387,000 2,277,750 5.8857 3.206 3.179 3.222 3.083 3.206 727,964 3.1289 3.61%
2012-05-02 0 5.820 5.820 5.900 5.700 5.900 574,000 3,337,760 5.8149 3.094 3.094 3.137 3.030 3.137 1,079,719 3.0913 1.39%
2012-04-30 0 6.020 5.920 6.020 5.870 6.020 422,000 2,489,780 5.9000 3.051 3.001 3.051 2.975 3.051 832,522 2.9906 1.52%
2012-04-27 0 5.930 5.930 6.010 5.900 5.930 353,000 2,085,160 5.9070 3.006 3.006 3.046 2.991 3.006 696,399 2.9942 -1.17%
2012-04-26 0 6.000 6.000 6.010 5.870 6.020 641,000 3,800,330 5.9288 3.041 3.041 3.046 2.975 3.051 1,264,566 3.0052 1.52%
2012-04-25 0 5.910 5.910 6.000 5.850 6.000 612,000 3,612,640 5.9030 2.996 2.996 3.041 2.965 3.041 1,207,355 2.9922 0.00%
2012-04-24 0 5.910 5.900 5.950 5.900 6.040 519,000 3,074,750 5.9244 2.996 2.991 3.016 2.991 3.062 1,023,884 3.0030 0.00%
2012-04-23 0 5.910 5.910 5.980 5.900 6.030 350,000 2,086,360 5.9610 2.996 2.996 3.031 2.991 3.057 690,481 3.0216 -1.66%
2012-04-20 0 6.010 6.010 6.050 5.950 6.080 352,000 2,111,700 5.9991 3.046 3.046 3.067 3.016 3.082 694,426 3.0409 -0.66%
2012-04-19 0 6.050 6.030 6.080 6.040 6.110 131,000 797,600 6.0885 3.067 3.057 3.082 3.062 3.097 258,437 3.0862 0.00%
2012-04-18 0 6.050 6.000 6.050 5.970 6.050 338,000 2,027,840 5.9995 3.067 3.041 3.067 3.026 3.067 666,807 3.0411 2.54%
2012-04-17 0 5.900 5.900 6.000 5.900 6.090 307,000 1,837,790 5.9863 2.991 2.991 3.041 2.991 3.087 605,650 3.0344 -0.84%
2012-04-16 0 5.950 5.950 6.000 5.850 6.000 358,000 2,130,970 5.9524 3.016 3.016 3.041 2.965 3.041 706,263 3.0172 -0.17%
2012-04-13 0 5.960 5.900 5.960 5.800 5.980 1,140,000 6,664,730 5.8463 3.021 2.991 3.021 2.940 3.031 2,248,994 2.9634 1.02%
2012-04-12 0 5.900 5.900 5.950 5.900 5.930 390,000 2,306,400 5.9138 2.991 2.991 3.016 2.991 3.006 769,393 2.9977 -0.17%
2012-04-11 0 5.910 5.910 6.000 5.900 6.000 374,000 2,209,490 5.9077 2.996 2.996 3.041 2.991 3.041 737,828 2.9946 -0.67%
2012-04-10 0 5.950 5.920 5.950 5.920 5.970 534,000 3,169,720 5.9358 3.016 3.001 3.016 3.001 3.026 1,053,476 3.0088 -0.83%
2012-04-05 0 6.000 5.960 6.000 5.930 6.000 35,000 209,620 5.9891 3.041 3.021 3.041 3.006 3.041 69,048 3.0359 -0.50%
2012-04-03 0 6.030 5.950 6.040 5.960 6.030 5,000 30,010 6.0020 3.057 3.016 3.062 3.021 3.057 9,864 3.0424 1.34%
2012-04-02 0 5.950 5.950 5.980 5.950 5.980 40,000 238,150 5.9538 3.016 3.016 3.031 3.016 3.031 78,912 3.0179 -0.50%
2012-03-30 0 5.980 5.980 6.010 5.900 6.000 56,000 334,650 5.9759 3.031 3.031 3.046 2.991 3.041 110,477 3.0291 0.34%
2012-03-29 0 5.960 5.960 6.000 5.950 6.000 209,000 1,247,860 5.9706 3.021 3.021 3.041 3.016 3.041 412,316 3.0265 -0.67%
2012-03-28 0 6.000 5.960 6.000 5.950 6.000 75,000 446,540 5.9539 3.041 3.021 3.041 3.016 3.041 147,960 3.0180 0.84%
2012-03-27 0 5.950 5.950 6.020 5.920 6.020 583,000 3,495,310 5.9954 3.016 3.016 3.051 3.001 3.051 1,150,144 3.0390 -0.83%
2012-03-26 0 6.000 6.000 6.020 6.000 6.050 384,000 2,307,540 6.0092 3.041 3.041 3.051 3.041 3.067 757,556 3.0460 -0.17%
2012-03-23 0 6.010 6.010 6.030 6.000 6.050 63,000 379,380 6.0219 3.046 3.046 3.057 3.041 3.067 124,287 3.0525 -0.33%
2012-03-22 0 6.030 6.030 6.050 6.000 6.050 107,000 643,570 6.0147 3.057 3.057 3.067 3.041 3.067 211,090 3.0488 -0.33%
2012-03-21 0 6.050 6.040 6.050 6.000 6.090 336,000 2,022,440 6.0192 3.067 3.062 3.067 3.041 3.087 662,861 3.0511 0.33%
2012-03-20 0 6.030 6.010 6.030 5.600 6.070 268,000 1,607,350 5.9976 3.057 3.046 3.057 2.839 3.077 528,711 3.0401 0.33%
2012-03-19 0 6.010 6.010 6.080 6.000 6.140 69,000 417,320 6.0481 3.046 3.046 3.082 3.041 3.112 136,123 3.0657 -1.48%
2012-03-16 0 6.100 6.070 6.200 6.000 6.150 288,000 1,741,710 6.0476 3.092 3.077 3.143 3.041 3.117 568,167 3.0655 -0.81%
2012-03-15 0 6.150 6.140 6.180 6.100 6.150 150,000 916,270 6.1085 3.117 3.112 3.133 3.092 3.117 295,920 3.0963 0.00%
2012-03-14 0 6.150 6.150 6.170 6.130 6.220 282,000 1,743,550 6.1828 3.117 3.117 3.128 3.107 3.153 556,330 3.1340 -0.81%
2012-03-13 0 6.200 6.180 6.230 6.180 6.240 246,000 1,527,610 6.2098 3.143 3.133 3.158 3.133 3.163 485,309 3.1477 0.00%
2012-03-12 0 6.200 6.200 6.220 6.180 6.250 265,000 1,650,890 6.2298 3.143 3.143 3.153 3.133 3.168 522,793 3.1578 -0.16%
2012-03-09 0 6.210 6.180 6.210 6.150 6.210 99,000 613,500 6.1970 3.148 3.133 3.148 3.117 3.148 195,307 3.1412 0.16%
2012-03-08 0 6.200 6.130 6.210 6.100 6.200 565,000 3,460,540 6.1248 3.143 3.107 3.148 3.092 3.143 1,114,633 3.1046 0.49%
2012-03-07 0 6.170 6.170 6.210 6.090 6.200 326,000 1,992,800 6.1129 3.128 3.128 3.148 3.087 3.143 643,133 3.0986 0.65%
2012-03-06 0 6.130 6.130 6.140 6.130 6.200 160,000 983,980 6.1499 3.107 3.107 3.112 3.107 3.143 315,648 3.1173 -0.16%
2012-03-05 0 6.140 6.110 6.140 6.100 6.230 192,000 1,178,910 6.1402 3.112 3.097 3.112 3.092 3.158 378,778 3.1124 -1.60%
2012-03-02 0 6.240 6.240 6.250 6.220 6.250 17,000 106,000 6.2353 3.163 3.163 3.168 3.153 3.168 33,538 3.1606 0.32%
2012-03-01 0 6.220 6.210 6.240 6.210 6.250 55,000 342,840 6.2335 3.153 3.148 3.163 3.148 3.168 108,504 3.1597 -0.16%
2012-02-29 0 6.230 6.230 6.240 6.110 6.250 870,000 5,409,010 6.2173 3.158 3.158 3.163 3.097 3.168 1,716,338 3.1515 0.65%
2012-02-28 0 6.190 6.190 6.220 6.180 6.260 317,000 1,968,800 6.2107 3.138 3.138 3.153 3.133 3.173 625,378 3.1482 0.65%
2012-02-27 0 6.150 6.150 6.160 5.900 6.180 108,000 656,930 6.0827 3.117 3.117 3.122 2.991 3.133 213,063 3.0833 0.16%
2012-02-24 0 6.140 6.130 6.190 6.100 6.180 691,000 4,236,330 6.1307 3.112 3.107 3.138 3.092 3.133 1,363,206 3.1076 0.49%
2012-02-23 0 6.110 6.080 6.110 6.050 6.120 362,000 2,210,160 6.1054 3.097 3.082 3.097 3.067 3.102 714,154 3.0948 1.33%
2012-02-22 0 6.030 6.030 6.050 6.000 6.100 287,000 1,727,850 6.0204 3.057 3.057 3.067 3.041 3.092 566,194 3.0517 0.50%
2012-02-21 0 6.000 6.000 6.010 5.980 6.010 300,000 1,799,950 5.9998 3.041 3.041 3.046 3.031 3.046 591,841 3.0413 0.00%
2012-02-20 0 6.000 6.000 6.010 5.990 6.090 269,000 1,614,370 6.0014 3.041 3.041 3.046 3.036 3.087 530,684 3.0421 0.00%
2012-02-17 0 6.000 5.970 6.010 6.000 6.000 58,000 348,000 6.0000 3.041 3.026 3.046 3.041 3.041 114,423 3.0414 0.00%
2012-02-16 0 6.000 6.000 6.010 6.000 6.020 312,000 1,873,980 6.0063 3.041 3.041 3.046 3.041 3.051 615,514 3.0446 0.00%
2012-02-15 0 6.000 5.990 6.000 5.990 6.010 176,000 1,056,520 6.0030 3.041 3.036 3.041 3.036 3.046 347,213 3.0429 0.33%
2012-02-14 0 5.980 5.980 6.000 5.960 6.010 1,238,000 7,426,620 5.9989 3.031 3.031 3.041 3.021 3.046 2,442,329 3.0408 -0.33%
2012-02-13 0 6.000 5.950 6.000 5.900 6.070 1,188,000 7,084,150 5.9631 3.041 3.016 3.041 2.991 3.077 2,343,689 3.0226 1.69%
2012-02-10 0 5.900 5.880 5.900 5.900 5.950 224,000 1,324,110 5.9112 2.991 2.981 2.991 2.991 3.016 441,908 2.9964 -0.34%
2012-02-09 0 5.920 5.910 5.920 5.910 5.940 99,000 587,950 5.9389 3.001 2.996 3.001 2.996 3.011 195,307 3.0104 -0.34%
2012-02-08 0 5.940 5.930 5.940 5.920 5.950 134,000 795,660 5.9378 3.011 3.006 3.011 3.001 3.016 264,355 3.0098 0.00%
2012-02-07 0 5.940 5.920 5.940 5.960 5.960 15,000 89,400 5.9600 3.011 3.001 3.011 3.021 3.021 29,592 3.0211 -0.17%
2012-02-06 0 5.950 5.850 5.960 5.860 5.990 55,000 327,440 5.9535 3.016 2.965 3.021 2.970 3.036 108,504 3.0178 1.02%
2012-02-03 0 5.890 5.860 5.900 5.860 5.900 84,500 497,080 5.8826 2.986 2.970 2.991 2.970 2.991 166,702 2.9819 -0.17%
2012-02-02 0 5.900 5.900 5.940 5.900 6.000 1,559,000 9,336,820 5.9890 2.991 2.991 3.011 2.991 3.041 3,075,598 3.0358 -0.67%
2012-02-01 0 5.940 5.900 5.940 5.920 6.000 1,528,000 9,084,880 5.9456 3.011 2.991 3.011 3.001 3.041 3,014,441 3.0138 0.34%
2012-01-31 0 5.920 5.900 5.930 5.910 6.050 4,654,000 27,668,620 5.9451 3.001 2.991 3.006 2.996 3.067 9,181,421 3.0135 0.34%
2012-01-30 0 5.900 5.790 5.950 5.790 5.970 150,000 879,970 5.8665 2.991 2.935 3.016 2.935 3.026 295,920 2.9737 -1.17%
2012-01-27 0 5.970 5.940 5.970 5.940 5.990 86,700 516,850 5.9614 3.026 3.011 3.026 3.011 3.036 171,042 3.0218 -0.33%
2012-01-26 0 5.990 5.980 5.990 5.960 6.100 99,700 599,555 6.0136 3.036 3.031 3.036 3.021 3.092 196,688 3.0482 -0.33%
2012-01-20 0 6.010 6.040 6.060 5.850 6.100 932,500 5,582,950 5.9871 3.046 3.062 3.072 2.965 3.092 1,839,638 3.0348 0.67%
2012-01-19 0 5.970 5.970 5.980 5.800 5.980 789,800 4,661,650 5.9023 3.026 3.026 3.031 2.940 3.031 1,558,119 2.9918 2.23%
2012-01-18 0 5.840 5.790 5.850 5.790 5.850 187,500 1,088,270 5.8041 2.960 2.935 2.965 2.935 2.965 369,900 2.9421 0.52%
2012-01-17 0 5.810 5.800 5.900 5.750 5.970 432,000 2,502,890 5.7937 2.945 2.940 2.991 2.915 3.026 852,250 2.9368 0.17%
2012-01-16 0 5.800 5.800 5.850 5.700 6.000 509,000 2,947,280 5.7903 2.940 2.940 2.965 2.889 3.041 1,004,156 2.9351 1.58%
2012-01-13 0 5.710 5.710 5.750 5.600 5.710 317,700 1,799,372 5.6637 2.894 2.894 2.915 2.839 2.894 626,759 2.8709 1.96%
2012-01-12 0 5.600 5.600 5.640 5.500 5.600 350,700 1,950,741 5.5624 2.839 2.839 2.859 2.788 2.839 691,862 2.8196 1.45%
2012-01-11 0 5.520 5.500 5.540 5.400 5.600 624,000 3,416,910 5.4758 2.798 2.788 2.808 2.737 2.839 1,231,028 2.7757 2.22%
2012-01-10 0 5.400 5.410 5.420 5.290 5.410 1,088,000 5,831,150 5.3595 2.737 2.742 2.747 2.681 2.742 2,146,409 2.7167 1.89%
2012-01-09 0 5.300 5.280 5.300 5.220 5.490 81,400 432,094 5.3083 2.687 2.676 2.687 2.646 2.783 160,586 2.6907 -1.30%
2012-01-06 0 5.370 5.350 5.370 5.360 5.410 11,000 59,180 5.3800 2.722 2.712 2.722 2.717 2.742 21,701 2.7271 -0.19%
2012-01-05 0 5.380 5.370 5.380 5.330 5.400 65,000 354,420 5.4526 2.727 2.722 2.727 2.702 2.737 128,232 2.7639 -0.37%
2012-01-04 0 5.400 5.360 5.400 5.250 5.440 60,000 321,120 5.3520 2.737 2.717 2.737 2.661 2.757 118,368 2.7129 -0.92%
2012-01-03 0 5.450 5.400 5.450 5.450 5.500 11,000 60,000 5.4545 2.763 2.737 2.763 2.763 2.788 21,701 2.7649 -0.91%
2011-12-30 0 5.500 5.300 5.500 5.250 5.500 116,000 617,160 5.3203 2.788 2.687 2.788 2.661 2.788 228,845 2.6968 3.77%
2011-12-29 0 5.300 5.290 5.300 5.260 5.300 111,000 587,910 5.2965 2.687 2.681 2.687 2.666 2.687 218,981 2.6848 0.00%
2011-12-28 0 5.300 5.290 5.300 5.290 5.330 95,000 504,480 5.3103 2.687 2.681 2.687 2.681 2.702 187,416 2.6918 -0.38%
2011-12-23 0 5.320 5.310 5.340 5.260 5.320 16,000 84,640 5.2900 2.697 2.692 2.707 2.666 2.697 31,565 2.6815 0.38%
2011-12-22 0 5.300 5.300 5.460 5.280 5.480 220,000 1,174,100 5.3368 2.687 2.687 2.768 2.676 2.778 434,016 2.7052 -0.56%
2011-12-21 0 5.330 5.320 5.370 5.310 5.450 162,000 863,960 5.3331 2.702 2.697 2.722 2.692 2.763 319,594 2.7033 0.57%
2011-12-20 0 5.300 5.300 5.320 5.290 5.500 699,000 3,705,650 5.3014 2.687 2.687 2.697 2.681 2.788 1,378,989 2.6872 -0.19%
2011-12-19 0 5.310 5.300 5.310 5.300 5.500 396,000 2,100,880 5.3053 2.692 2.687 2.692 2.687 2.788 781,230 2.6892 0.19%
2011-12-16 0 5.300 5.270 5.370 5.240 5.370 231,000 1,218,140 5.2733 2.687 2.671 2.722 2.656 2.722 455,717 2.6730 0.76%
2011-12-15 0 5.260 5.250 5.260 5.230 5.300 441,000 2,319,840 5.2604 2.666 2.661 2.666 2.651 2.687 870,006 2.6665 0.00%
2011-12-14 0 5.260 5.240 5.270 5.230 5.290 45,000 236,740 5.2609 2.666 2.656 2.671 2.651 2.681 88,776 2.6667 -0.19%
2011-12-13 0 5.270 5.260 5.270 5.270 5.300 30,000 158,620 5.2873 2.671 2.666 2.671 2.671 2.687 59,184 2.6801 -0.57%
2011-12-12 0 5.300 5.290 5.320 5.300 5.340 52,000 276,620 5.3196 2.687 2.681 2.697 2.687 2.707 102,586 2.6965 0.38%
2011-12-09 0 5.280 5.280 5.310 5.250 5.320 529,000 2,798,120 5.2895 2.676 2.676 2.692 2.661 2.697 1,043,612 2.6812 -0.56%
2011-12-08 0 5.310 5.300 5.310 5.300 5.320 344,000 1,824,870 5.3049 2.692 2.687 2.692 2.687 2.697 678,644 2.6890 -0.19%
2011-12-07 0 5.320 5.310 5.320 5.280 5.350 81,000 430,160 5.3106 2.697 2.692 2.697 2.676 2.712 159,797 2.6919 0.19%
2011-12-06 0 5.310 5.310 5.320 5.300 5.340 208,000 1,104,580 5.3105 2.692 2.692 2.697 2.687 2.707 410,343 2.6918 -0.38%
2011-12-05 0 5.330 5.320 5.340 5.300 5.390 430,000 2,298,940 5.3464 2.702 2.697 2.707 2.687 2.732 848,305 2.7100 0.19%
2011-12-02 0 5.320 5.300 5.320 5.300 5.350 296,000 1,576,370 5.3256 2.697 2.687 2.697 2.687 2.712 583,949 2.6995 -0.56%
2011-12-01 0 5.350 5.340 5.350 5.320 5.390 602,000 3,225,050 5.3572 2.712 2.707 2.712 2.697 2.732 1,187,627 2.7155 0.19%
2011-11-30 0 5.340 5.320 5.340 5.300 5.380 314,000 1,675,850 5.3371 2.707 2.697 2.707 2.687 2.727 619,460 2.7053 -0.56%
2011-11-29 0 5.370 5.340 5.380 5.340 5.400 284,000 1,527,910 5.3800 2.722 2.707 2.727 2.707 2.737 560,276 2.7271 -0.19%
2011-11-28 0 5.380 5.380 5.390 5.360 5.400 581,000 3,126,370 5.3810 2.727 2.727 2.732 2.717 2.737 1,146,198 2.7276 -0.19%
2011-11-25 0 5.390 5.380 5.400 5.320 5.440 1,324,000 7,125,700 5.3819 2.732 2.727 2.737 2.697 2.757 2,611,990 2.7281 -0.19%
2011-11-24 0 5.400 5.390 5.440 5.390 5.450 199,000 1,081,100 5.4327 2.737 2.732 2.757 2.732 2.763 392,588 2.7538 -0.92%
2011-11-23 0 5.450 5.420 5.460 5.410 5.470 332,000 1,807,420 5.4440 2.763 2.747 2.768 2.742 2.773 654,970 2.7595 0.93%
2011-11-22 0 5.400 5.360 5.400 5.350 5.600 311,000 1,690,810 5.4367 2.737 2.717 2.737 2.712 2.839 613,541 2.7558 0.93%
2011-11-21 0 5.350 5.330 5.360 5.290 5.400 140,000 747,790 5.3414 2.712 2.702 2.717 2.681 2.737 276,192 2.7075 0.00%
2011-11-18 0 5.350 5.340 5.350 5.300 5.350 219,000 1,167,850 5.3326 2.712 2.707 2.712 2.687 2.712 432,044 2.7031 0.00%
2011-11-17 0 5.350 5.320 5.350 5.260 5.400 526,000 2,801,460 5.3260 2.712 2.697 2.712 2.666 2.737 1,037,694 2.6997 0.00%
2011-11-16 0 5.350 5.340 5.350 5.340 5.480 235,000 1,266,050 5.3874 2.712 2.707 2.712 2.707 2.778 463,608 2.7309 -1.65%
2011-11-15 0 5.440 5.430 5.440 5.390 5.450 187,000 1,013,160 5.4180 2.757 2.752 2.757 2.732 2.763 368,914 2.7463 -0.18%
2011-11-14 0 5.450 5.440 5.450 5.400 5.560 512,000 2,789,220 5.4477 2.763 2.757 2.763 2.737 2.818 1,010,075 2.7614 -1.62%
2011-11-11 0 5.540 5.530 5.540 5.490 5.580 365,000 2,025,550 5.5495 2.808 2.803 2.808 2.783 2.828 720,073 2.8130 0.73%
2011-11-10 0 5.500 5.490 5.510 5.450 5.580 370,000 2,040,960 5.5161 2.788 2.783 2.793 2.763 2.828 729,937 2.7961 -1.79%
2011-11-09 0 5.600 5.590 5.600 5.580 5.720 6,943,000 38,897,260 5.6024 2.839 2.834 2.839 2.828 2.899 13,697,164 2.8398 0.00%
2011-11-08 0 5.600 5.540 5.600 5.550 5.650 2,537,000 14,184,860 5.5912 2.839 2.808 2.839 2.813 2.864 5,004,999 2.8341 -0.88%
2011-11-07 0 5.650 5.640 5.650 5.610 5.700 2,233,000 12,507,276 5.6011 2.864 2.859 2.864 2.844 2.889 4,405,267 2.8392 0.89%
2011-11-04 0 5.600 5.500 5.600 5.440 5.650 785,000 4,381,600 5.5817 2.839 2.788 2.839 2.757 2.864 1,548,650 2.8293 0.18%
2011-11-03 0 5.590 5.520 5.600 5.500 5.620 483,000 2,693,000 5.5756 2.834 2.798 2.839 2.788 2.849 952,863 2.8262 -1.24%
2011-11-02 0 5.660 5.610 5.670 5.570 5.710 694,000 3,901,960 5.6224 2.869 2.844 2.874 2.823 2.894 1,369,125 2.8500 -0.70%
2011-11-01 0 5.700 5.650 5.710 5.590 5.710 1,273,000 7,204,610 5.6596 2.889 2.864 2.894 2.834 2.894 2,511,377 2.8688 0.18%
2011-10-31 0 5.690 5.690 5.700 5.630 5.850 484,000 2,751,657 5.6852 2.884 2.884 2.889 2.854 2.965 954,836 2.8818 0.18%
2011-10-28 0 5.680 5.670 5.680 5.600 5.800 871,000 4,940,695 5.6724 2.879 2.874 2.879 2.839 2.940 1,718,311 2.8753 0.71%
2011-10-27 0 5.640 5.600 5.640 5.350 5.640 1,367,000 7,460,780 5.4578 2.859 2.839 2.859 2.712 2.859 2,696,820 2.7665 5.42%
2011-10-26 0 5.350 5.350 5.360 5.260 5.500 885,000 4,732,650 5.3476 2.712 2.712 2.717 2.666 2.788 1,745,930 2.7107 1.33%
2011-10-25 0 5.280 5.260 5.280 5.240 5.320 409,000 2,155,780 5.2709 2.676 2.666 2.676 2.656 2.697 806,876 2.6718 -1.12%
2011-10-24 0 5.340 5.300 5.340 5.290 5.450 726,000 3,868,890 5.3290 2.707 2.687 2.707 2.681 2.763 1,432,254 2.7013 -0.19%
2011-10-21 0 5.350 5.280 5.350 5.200 5.350 377,000 1,982,540 5.2587 2.712 2.676 2.712 2.636 2.712 743,746 2.6656 0.00%
2011-10-20 0 5.350 5.250 5.350 5.200 5.350 289,000 1,516,290 5.2467 2.712 2.661 2.712 2.636 2.712 570,140 2.6595 0.56%
2011-10-19 0 5.320 5.320 5.330 5.300 5.370 1,470,000 7,838,010 5.3320 2.697 2.697 2.702 2.687 2.722 2,900,019 2.7027 0.00%
2011-10-18 0 5.320 5.290 5.330 5.230 5.390 2,120,000 11,215,000 5.2901 2.697 2.681 2.702 2.651 2.732 4,182,340 2.6815 1.33%
2011-10-17 0 5.250 5.250 5.300 5.250 5.300 709,000 3,725,870 5.2551 2.661 2.661 2.687 2.661 2.687 1,398,717 2.6638 0.96%
2011-10-14 0 5.200 5.200 5.220 5.090 5.300 2,215,000 11,478,210 5.1820 2.636 2.636 2.646 2.580 2.687 4,369,756 2.6267 -0.76%
2011-10-13 0 5.240 5.240 5.300 5.240 5.300 1,128,000 5,919,610 5.2479 2.656 2.656 2.687 2.656 2.687 2,225,321 2.6601 0.00%
2011-10-12 0 5.240 5.230 5.240 5.020 5.350 1,223,000 6,414,160 5.2446 2.656 2.651 2.656 2.545 2.712 2,412,737 2.6585 4.38%
2011-10-11 0 5.020 4.950 5.040 4.930 5.340 2,594,000 13,096,780 5.0489 2.545 2.509 2.555 2.499 2.707 5,117,448 2.5592 0.40%
2011-10-10 0 5.000 4.970 5.040 4.970 5.130 3,007,000 15,607,610 5.1904 2.534 2.519 2.555 2.519 2.600 5,932,216 2.6310 -2.53%
2011-10-07 0 5.130 5.120 5.130 4.850 5.300 3,115,000 15,962,575 5.1244 2.600 2.595 2.600 2.458 2.687 6,145,278 2.5975 0.59%
2011-10-06 0 5.100 5.070 5.110 4.680 5.200 1,957,000 9,900,400 5.0590 2.585 2.570 2.590 2.372 2.636 3,860,774 2.5644 1.59%
2011-10-04 0 5.020 5.020 5.030 5.020 5.270 752,000 3,832,290 5.0961 2.545 2.545 2.550 2.545 2.671 1,483,547 2.5832 -5.10%
2011-10-03 0 5.290 5.290 5.300 5.280 5.500 2,092,000 11,210,635 5.3588 2.681 2.681 2.687 2.676 2.788 4,127,102 2.7163 -3.99%
2011-09-30 0 5.510 5.510 5.520 5.510 5.740 1,695,000 9,451,050 5.5758 2.793 2.793 2.798 2.793 2.910 3,343,899 2.8264 -4.01%
2011-09-28 0 5.740 5.740 5.750 5.740 5.900 6,496,000 37,703,480 5.8041 2.910 2.910 2.915 2.910 2.991 12,815,322 2.9421 -1.03%
2011-09-27 0 5.800 5.800 5.810 5.780 5.950 5,168,000 30,115,100 5.8272 2.940 2.940 2.945 2.930 3.016 10,195,441 2.9538 0.35%
2011-09-26 0 5.780 5.770 5.800 5.690 6.000 50,477,500 295,828,975 5.8606 2.930 2.925 2.940 2.884 3.041 99,582,114 2.9707

Copyright & disclaimer, Privacy policy

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

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

Back to top