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
2026-01-29 0 2.760 2.700 2.840 2.680 2.780 5,000 13,780 2.7560 2.760 2.700 2.840 2.680 2.780 5,000 2.7560 0.00%
2026-01-28 0 2.760 2.700 2.800 2.720 2.830 16,717 46,258 2.7671 2.760 2.700 2.800 2.720 2.830 16,717 2.7671 1.10%
2026-01-27 0 2.730 2.720 2.860 2.730 3.000 12,000 33,320 2.7767 2.730 2.720 2.860 2.730 3.000 12,000 2.7767 -9.00%
2026-01-26 0 3.000 2.800 3.000 2.660 3.000 42,000 115,260 2.7443 3.000 2.800 3.000 2.660 3.000 42,000 2.7443 0.00%
2026-01-23 0 3.000 2.800 3.000 2.700 3.000 19,000 51,910 2.7321 3.000 2.800 3.000 2.700 3.000 19,000 2.7321 12.36%
2026-01-22 0 2.670 2.520 2.710 2.670 2.700 4,000 10,770 2.6925 2.670 2.520 2.710 2.670 2.700 4,000 2.6925 -1.11%
2026-01-21 0 2.700 2.520 2.700 2.700 2.720 2,000 5,420 2.7100 2.700 2.520 2.700 2.700 2.720 2,000 2.7100 0.00%
2026-01-20 0 2.700 2.520 2.720 2.700 2.720 2,000 5,420 2.7100 2.700 2.520 2.720 2.700 2.720 2,000 2.7100 0.00%
2026-01-19 0 2.700 2.660 2.720 2.510 2.720 6,000 15,770 2.6283 2.700 2.660 2.720 2.510 2.720 6,000 2.6283 0.00%
2026-01-16 0 2.700 2.700 2.710 2.700 2.710 4,000 10,830 2.7075 2.700 2.700 2.710 2.700 2.710 4,000 2.7075 0.00%
2026-01-15 0 2.700 2.690 2.700 2.580 2.710 7,000 18,800 2.6857 2.700 2.690 2.700 2.580 2.710 7,000 2.6857 3.05%
2026-01-14 0 2.620 2.610 2.710 2.500 2.620 17,000 43,960 2.5859 2.620 2.610 2.710 2.500 2.620 17,000 2.5859 4.80%
2026-01-13 0 2.500 2.500 2.600 2.500 2.510 19,000 47,510 2.5005 2.500 2.500 2.600 2.500 2.510 19,000 2.5005 0.00%
2026-01-12 0 2.500 2.500 2.520 2.500 2.540 13,000 32,780 2.5215 2.500 2.500 2.520 2.500 2.540 13,000 2.5215 -0.79%
2026-01-09 0 2.520 2.520 2.570 2.520 2.580 5,000 12,840 2.5680 2.520 2.520 2.570 2.520 2.580 5,000 2.5680 0.00%
2026-01-08 0 2.520 2.510 2.550 2.500 2.700 72,000 182,390 2.5332 2.520 2.510 2.550 2.500 2.700 72,000 2.5332 -6.32%
2026-01-07 0 2.690 2.560 2.690 2.690 2.700 3,000 8,090 2.6967 2.690 2.560 2.690 2.690 2.700 3,000 2.6967 1.13%
2026-01-06 0 2.660 2.530 2.670 2.490 2.700 9,000 23,900 2.6556 2.660 2.530 2.670 2.490 2.700 9,000 2.6556 -1.48%
2026-01-05 0 2.700 2.670 2.700 2.700 2.730 3,000 8,160 2.7200 2.700 2.670 2.700 2.700 2.730 3,000 2.7200 0.00%
2026-01-02 0 2.700 2.670 2.730 2.700 2.700 2,000 5,400 2.7000 2.700 2.670 2.730 2.700 2.700 2,000 2.7000 1.12%
2025-12-31 0 2.670 2.650 2.700 2.670 2.700 6,000 16,080 2.6800 2.670 2.650 2.700 2.670 2.700 6,000 2.6800 0.00%
2025-12-30 0 2.670 2.670 2.700 2.670 2.700 3,000 8,070 2.6900 2.670 2.670 2.700 2.670 2.700 3,000 2.6900 -0.37%
2025-12-29 0 2.680 2.680 2.700 2.680 2.700 5,000 13,480 2.6960 2.680 2.680 2.700 2.680 2.700 5,000 2.6960 0.37%
2025-12-24 0 2.670 2.670 2.700 2.670 2.700 3,602 9,653 2.6799 2.670 2.670 2.700 2.670 2.700 3,602 2.6799 -1.11%
2025-12-23 0 2.700 2.680 2.700 2.700 2.710 2,000 5,410 2.7050 2.700 2.680 2.700 2.700 2.710 2,000 2.7050 1.12%
2025-12-22 0 2.670 2.670 2.710 2.670 2.700 6,000 16,190 2.6983 2.670 2.670 2.710 2.670 2.700 6,000 2.6983 -1.11%
2025-12-19 0 2.700 2.700 2.730 2.700 2.730 3,000 8,160 2.7200 2.700 2.700 2.730 2.700 2.730 3,000 2.7200 0.00%
2025-12-18 0 2.700 2.680 2.720 2.700 2.720 3,000 8,140 2.7133 2.700 2.680 2.720 2.700 2.720 3,000 2.7133 0.00%
2025-12-17 0 2.700 2.670 2.710 2.700 2.710 3,000 8,120 2.7067 2.700 2.670 2.710 2.700 2.710 3,000 2.7067 -0.37%
2025-12-16 0 2.710 2.680 2.710 2.720 2.750 3,000 8,220 2.7400 2.710 2.680 2.710 2.720 2.750 3,000 2.7400 0.37%
2025-12-15 0 2.700 2.670 2.750 2.700 2.710 2,000 5,410 2.7050 2.700 2.670 2.750 2.700 2.710 2,000 2.7050 1.12%
2025-12-12 0 2.670 2.670 2.710 2.670 2.700 3,000 8,070 2.6900 2.670 2.670 2.710 2.670 2.700 3,000 2.6900 0.00%
2025-12-11 0 2.670 2.670 2.710 2.670 2.720 3,000 8,110 2.7033 2.670 2.670 2.710 2.670 2.720 3,000 2.7033 -0.37%
2025-12-10 0 2.680 2.680 2.720 2.680 2.710 4,000 10,810 2.7025 2.680 2.680 2.720 2.680 2.710 4,000 2.7025 -0.37%
2025-12-09 0 2.690 2.670 2.710 2.690 2.710 3,000 8,110 2.7033 2.690 2.670 2.710 2.690 2.710 3,000 2.7033 0.75%
2025-12-08 0 2.670 2.670 2.700 2.670 2.710 2,000 5,380 2.6900 2.670 2.670 2.700 2.670 2.710 2,000 2.6900 0.00%
2025-12-05 0 2.670 2.670 2.710 2.670 2.720 2,000 5,390 2.6950 2.670 2.670 2.710 2.670 2.720 2,000 2.6950 0.00%
2025-12-04 0 2.670 2.670 2.780 2.670 2.720 3,000 8,110 2.7033 2.670 2.670 2.780 2.670 2.720 3,000 2.7033 0.38%
2025-12-03 0 2.660 2.660 2.720 2.660 2.680 9,000 24,100 2.6778 2.660 2.660 2.720 2.660 2.680 9,000 2.6778 -1.48%
2025-12-02 0 2.700 2.690 2.810 2.690 2.810 3,000 8,310 2.7700 2.700 2.690 2.810 2.690 2.810 3,000 2.7700 0.75%
2025-12-01 0 2.680 2.670 2.820 2.680 2.720 2,000 5,400 2.7000 2.680 2.670 2.820 2.680 2.720 2,000 2.7000 0.37%
2025-11-28 0 2.670 2.660 2.720 2.670 2.720 2,000 5,390 2.6950 2.670 2.660 2.720 2.670 2.720 2,000 2.6950 0.38%
2025-11-27 0 2.660 2.660 2.720 2.660 2.720 2,000 5,380 2.6900 2.660 2.660 2.720 2.660 2.720 2,000 2.6900 0.00%
2025-11-26 0 2.660 2.660 2.730 2.660 2.680 8,000 21,300 2.6625 2.660 2.660 2.730 2.660 2.680 8,000 2.6625 0.00%
2025-11-25 0 2.660 2.650 2.710 2.660 2.720 4,000 10,700 2.6750 2.660 2.650 2.710 2.660 2.720 4,000 2.6750 0.00%
2025-11-24 0 2.660 2.600 2.770 2.660 2.670 9,000 23,980 2.6644 2.660 2.600 2.770 2.660 2.670 9,000 2.6644 0.76%
2025-11-21 0 2.640 2.640 2.680 2.640 2.730 21,000 55,950 2.6643 2.640 2.640 2.680 2.640 2.730 21,000 2.6643 -1.12%
2025-11-20 0 2.670 2.670 2.720 2.650 2.740 6,000 16,070 2.6783 2.670 2.670 2.720 2.650 2.740 6,000 2.6783 -1.11%
2025-11-19 0 2.700 2.630 2.720 2.590 2.710 15,000 40,010 2.6673 2.700 2.630 2.720 2.590 2.710 15,000 2.6673 -1.46%
2025-11-18 0 2.740 2.740 2.770 2.740 2.860 7,000 19,570 2.7957 2.740 2.740 2.770 2.740 2.860 7,000 2.7957 -2.14%
2025-11-17 0 2.800 2.750 2.840 2.800 2.840 20,000 56,040 2.8020 2.800 2.750 2.840 2.800 2.840 20,000 2.8020 -0.71%
2025-11-14 0 2.820 2.810 2.880 2.790 3.190 112,000 330,750 2.9531 2.820 2.810 2.880 2.790 3.190 112,000 2.9531 -11.60%
2025-11-13 0 3.190 3.070 3.200 3.010 3.200 108,000 340,120 3.1493 3.190 3.070 3.200 3.010 3.200 108,000 3.1493 6.69%
2025-11-12 0 2.990 2.960 3.100 2.990 3.050 16,000 48,360 3.0225 2.990 2.960 3.100 2.990 3.050 16,000 3.0225 0.34%
2025-11-11 0 2.980 2.980 3.010 2.980 3.000 2,000 5,980 2.9900 2.980 2.980 3.010 2.980 3.000 2,000 2.9900 0.34%
2025-11-10 0 2.970 2.960 3.000 2.970 3.000 4,000 11,960 2.9900 2.970 2.960 3.000 2.970 3.000 4,000 2.9900 0.00%
2025-11-07 0 2.970 2.920 3.100 2.970 3.100 7,000 21,370 3.0529 2.970 2.920 3.100 2.970 3.100 7,000 3.0529 -1.00%
2025-11-06 0 3.000 2.860 3.000 3.000 3.050 4,000 12,100 3.0250 3.000 2.860 3.000 3.000 3.050 4,000 3.0250 -0.66%
2025-11-05 0 3.020 - 3.030 2.960 3.030 5,000 15,040 3.0080 3.020 - 3.030 2.960 3.030 5,000 3.0080 4.14%
2025-11-04 0 2.900 2.800 3.000 2.900 2.900 8,000 23,200 2.9000 2.900 2.800 3.000 2.900 2.900 8,000 2.9000 -1.69%
2025-11-03 0 2.950 - 2.900 2.920 3.010 3,000 8,940 2.9800 2.950 - 2.900 2.920 3.010 3,000 2.9800 -0.34%
2025-10-31 0 2.960 2.960 3.010 2.960 3.000 3,000 8,960 2.9867 2.960 2.960 3.010 2.960 3.000 3,000 2.9867 0.00%
2025-10-30 0 2.960 2.960 2.990 2.960 3.000 4,000 11,920 2.9800 2.960 2.960 2.990 2.960 3.000 4,000 2.9800 0.00%
2025-10-28 0 2.960 2.950 3.000 2.960 3.020 10,000 29,930 2.9930 2.960 2.950 3.000 2.960 3.020 10,000 2.9930 -1.66%
2025-10-27 0 3.010 2.900 3.010 2.910 3.010 8,000 23,700 2.9625 3.010 2.900 3.010 2.910 3.010 8,000 2.9625 -0.33%
2025-10-24 0 3.020 3.020 3.080 3.020 3.080 3,000 9,180 3.0600 3.020 3.020 3.080 3.020 3.080 3,000 3.0600 0.67%
2025-10-23 0 3.000 3.000 3.080 3.000 3.070 3,000 9,140 3.0467 3.000 3.000 3.080 3.000 3.070 3,000 3.0467 -0.99%
2025-10-22 0 3.030 2.960 3.030 3.020 3.050 17,000 51,570 3.0335 3.030 2.960 3.030 3.020 3.050 17,000 3.0335 2.36%
2025-10-21 0 2.960 2.960 3.020 2.960 2.960 2,000 5,920 2.9600 2.960 2.960 3.020 2.960 2.960 2,000 2.9600 -2.31%
2025-10-20 0 3.030 3.000 3.030 3.000 3.030 4,000 12,090 3.0225 3.030 3.000 3.030 3.000 3.030 4,000 3.0225 1.00%
2025-10-17 0 3.000 3.000 3.020 3.000 3.020 3,000 9,040 3.0133 3.000 3.000 3.020 3.000 3.020 3,000 3.0133 0.00%
2025-10-16 0 3.000 2.910 3.000 3.000 3.000 3,000 9,000 3.0000 3.000 2.910 3.000 3.000 3.000 3,000 3.0000 1.69%
2025-10-15 0 2.950 2.950 3.000 2.850 2.960 6,000 17,510 2.9183 2.950 2.950 3.000 2.850 2.960 6,000 2.9183 -1.67%
2025-10-14 0 3.000 2.950 3.200 3.000 3.080 7,000 21,250 3.0357 3.000 2.950 3.200 3.000 3.080 7,000 3.0357 -1.64%
2025-10-13 0 3.050 3.000 3.150 3.050 3.100 6,000 18,400 3.0667 3.050 3.000 3.150 3.050 3.100 6,000 3.0667 1.33%
2025-10-10 0 3.010 3.010 3.040 3.010 3.030 7,000 21,110 3.0157 3.010 3.010 3.040 3.010 3.030 7,000 3.0157 -0.99%
2025-10-09 0 3.040 3.020 3.040 3.010 3.040 7,000 21,160 3.0229 3.040 3.020 3.040 3.010 3.040 7,000 3.0229 0.66%
2025-10-08 0 3.020 3.020 3.200 3.010 3.200 13,000 39,510 3.0392 3.020 3.020 3.200 3.010 3.200 13,000 3.0392 0.00%
2025-10-06 0 3.020 3.020 3.200 3.020 3.020 3,000 9,060 3.0200 3.020 3.020 3.200 3.020 3.020 3,000 3.0200 0.33%
2025-10-03 0 3.010 3.010 3.200 3.010 3.050 3,000 9,110 3.0367 3.010 3.010 3.200 3.010 3.050 3,000 3.0367 0.33%
2025-10-02 0 3.000 2.980 3.000 2.980 3.000 8,000 23,970 2.9963 3.000 2.980 3.000 2.980 3.000 8,000 2.9963 1.35%
2025-09-30 0 2.960 2.910 3.000 2.960 3.000 8,000 23,840 2.9800 2.960 2.910 3.000 2.960 3.000 8,000 2.9800 0.00%
2025-09-29 0 2.960 2.960 2.990 2.950 3.030 9,000 26,780 2.9756 2.960 2.960 2.990 2.950 3.030 9,000 2.9756 -1.00%
2025-09-26 0 2.990 2.980 2.990 3.000 3.000 4,000 12,000 3.0000 2.990 2.980 2.990 3.000 3.000 4,000 3.0000 1.01%
2025-09-25 0 2.960 2.950 2.990 2.960 3.020 533,000 1,588,340 2.9800 2.960 2.950 2.990 2.960 3.020 533,000 2.9800 -0.67%
2025-09-24 0 2.980 2.980 3.040 2.980 3.040 11,000 33,110 3.0100 2.980 2.980 3.040 2.980 3.040 11,000 3.0100 -0.67%
2025-09-23 0 3.000 3.000 3.040 3.000 3.020 3,000 9,040 3.0133 3.000 3.000 3.040 3.000 3.020 3,000 3.0133 1.35%
2025-09-22 0 2.960 2.950 3.040 2.960 3.050 7,000 21,100 3.0143 2.960 2.950 3.040 2.960 3.050 7,000 3.0143 -1.33%
2025-09-19 0 3.000 2.990 3.050 2.990 3.000 7,000 20,960 2.9943 3.000 2.990 3.050 2.990 3.000 7,000 2.9943 4.90%
2025-09-18 0 2.860 - 2.990 2.860 3.050 10,000 29,720 2.9720 2.860 - 2.990 2.860 3.050 10,000 2.9720 -5.30%
2025-09-17 0 3.020 3.000 3.020 2.860 3.020 9,000 26,680 2.9644 3.020 3.000 3.020 2.860 3.020 9,000 2.9644 0.00%
2025-09-16 0 3.020 3.020 3.050 3.020 3.050 3,000 9,120 3.0400 3.020 3.020 3.050 3.020 3.050 3,000 3.0400 0.00%
2025-09-15 0 3.020 3.000 3.050 3.020 3.040 4,000 12,120 3.0300 3.020 3.000 3.050 3.020 3.040 4,000 3.0300 -0.33%
2025-09-12 0 3.030 3.000 3.100 2.980 3.050 22,000 66,280 3.0127 3.030 3.000 3.100 2.980 3.050 22,000 3.0127 0.33%
2025-09-11 0 3.020 3.020 3.040 3.000 3.040 2,000 6,040 3.0200 3.020 3.020 3.040 3.000 3.040 2,000 3.0200 0.67%
2025-09-10 0 3.000 3.000 3.030 2.980 3.000 6,000 17,930 2.9883 3.000 3.000 3.030 2.980 3.000 6,000 2.9883 1.69%
2025-09-09 0 2.950 2.950 3.040 2.950 3.090 16,000 48,860 3.0538 2.950 2.950 3.040 2.950 3.090 16,000 3.0538 -1.99%
2025-09-08 0 3.010 3.010 3.100 3.010 3.080 4,000 12,200 3.0500 3.010 3.010 3.100 3.010 3.080 4,000 3.0500 -0.66%
2025-09-05 0 3.030 3.000 3.090 3.030 3.090 5,000 15,370 3.0740 3.030 3.000 3.090 3.030 3.090 5,000 3.0740 0.33%
2025-09-04 0 3.020 3.000 3.090 3.020 3.100 8,000 24,510 3.0638 3.020 3.000 3.090 3.020 3.100 8,000 3.0638 -1.95%
2025-09-03 0 3.080 3.060 3.080 3.080 3.080 16,000 49,280 3.0800 3.080 3.060 3.080 3.080 3.080 16,000 3.0800 1.99%
2025-09-02 0 3.020 3.010 3.020 3.020 3.070 19,000 57,530 3.0279 3.020 3.010 3.020 3.020 3.070 19,000 3.0279 1.00%
2025-09-01 0 3.010 - 3.070 3.010 3.080 11,000 33,440 3.0400 2.990 - 3.050 2.990 3.060 11,074 3.0198 0.00%
2025-08-29 0 3.010 3.000 3.080 3.010 3.200 9,000 27,640 3.0711 2.990 2.980 3.060 2.990 3.179 9,060 3.0507 -2.90%
2025-08-28 0 3.100 3.050 3.200 3.010 3.100 5,000 15,400 3.0800 3.079 3.030 3.179 2.990 3.079 5,033 3.0595 3.33%
2025-08-27 0 3.000 2.930 3.100 3.000 3.100 7,000 21,480 3.0686 2.980 2.911 3.079 2.980 3.079 7,047 3.0482 -1.96%
2025-08-26 0 3.060 3.060 3.100 3.060 3.080 21,000 64,300 3.0619 3.040 3.040 3.079 3.040 3.060 21,140 3.0416 -1.29%
2025-08-25 0 3.100 3.100 3.110 3.100 3.100 1,000 3,100 3.1000 3.079 3.079 3.089 3.079 3.079 1,007 3.0794 3.33%
2025-08-22 0 3.000 2.960 3.040 3.000 3.080 13,000 39,560 3.0431 2.980 2.940 3.020 2.980 3.060 13,087 3.0229 3.81%
2025-08-21 0 2.890 2.870 3.020 2.810 3.060 7,000 21,100 3.0143 2.871 2.851 3.000 2.791 3.040 7,047 2.9943 -6.17%
2025-08-20 0 3.080 3.080 3.110 3.060 3.100 3,000 9,260 3.0867 3.060 3.060 3.089 3.040 3.079 3,020 3.0662 0.00%
2025-08-19 0 3.080 3.060 3.100 3.000 3.110 4,000 12,300 3.0750 3.060 3.040 3.079 2.980 3.089 4,027 3.0546 0.65%
2025-08-18 0 3.060 - 3.100 3.060 3.110 7,000 21,590 3.0843 3.040 - 3.079 3.040 3.089 7,047 3.0638 -0.33%
2025-08-15 0 3.070 3.070 3.110 3.070 3.120 8,000 24,750 3.0938 3.050 3.050 3.089 3.050 3.099 8,054 3.0732 -0.97%
2025-08-14 0 3.100 3.080 3.140 3.100 3.120 3,000 9,340 3.1133 3.079 3.060 3.119 3.079 3.099 3,020 3.0926 0.65%
2025-08-13 0 3.080 3.080 3.120 3.070 3.120 7,000 21,690 3.0986 3.060 3.060 3.099 3.050 3.099 7,047 3.0780 -0.96%
2025-08-12 0 3.110 3.100 3.120 3.070 3.150 8,000 24,840 3.1050 3.089 3.079 3.099 3.050 3.129 8,054 3.0844 -0.32%
2025-08-11 0 3.120 3.100 3.120 3.120 3.120 2,000 6,240 3.1200 3.099 3.079 3.099 3.099 3.099 2,013 3.0993 1.63%
2025-08-08 0 3.070 3.010 3.120 3.070 3.120 10,000 31,000 3.1000 3.050 2.990 3.099 3.050 3.099 10,067 3.0794 0.00%
2025-08-07 0 3.070 3.050 3.120 3.070 3.150 6,000 18,690 3.1150 3.050 3.030 3.099 3.050 3.129 6,040 3.0943 -0.32%
2025-08-06 0 3.080 3.080 3.140 3.080 3.150 10,000 31,090 3.1090 3.060 3.060 3.119 3.060 3.129 10,067 3.0883 -1.91%
2025-08-05 0 3.140 3.100 3.150 3.140 3.140 2,000 6,280 3.1400 3.119 3.079 3.129 3.119 3.119 2,013 3.1191 1.29%
2025-08-04 0 3.100 3.070 3.150 3.050 3.130 7,000 21,710 3.1014 3.079 3.050 3.129 3.030 3.109 7,047 3.0808 -0.32%
2025-08-01 0 3.110 3.100 3.160 3.100 3.140 14,000 43,500 3.1071 3.089 3.079 3.139 3.079 3.119 14,094 3.0865 -0.64%
2025-07-31 0 3.130 3.100 3.140 3.100 3.160 12,000 37,500 3.1250 3.109 3.079 3.119 3.079 3.139 12,080 3.1042 0.00%
2025-07-30 0 3.130 3.120 3.170 3.120 3.200 20,000 62,980 3.1490 3.109 3.099 3.149 3.099 3.179 20,134 3.1281 0.64%
2025-07-29 0 3.110 3.100 3.200 3.110 3.200 5,000 15,800 3.1600 3.089 3.079 3.179 3.089 3.179 5,033 3.1390 -1.27%
2025-07-28 0 3.150 3.100 3.200 3.030 3.160 4,000 12,500 3.1250 3.129 3.079 3.179 3.010 3.139 4,027 3.1042 0.64%
2025-07-25 0 3.130 3.100 3.160 3.110 3.130 4,000 12,480 3.1200 3.109 3.079 3.139 3.089 3.109 4,027 3.0993 0.64%
2025-07-24 0 3.110 3.110 3.140 3.110 3.110 2,000 6,220 3.1100 3.089 3.089 3.119 3.089 3.089 2,013 3.0893 0.00%
2025-07-23 0 3.110 3.110 3.160 3.100 3.140 6,000 18,700 3.1167 3.089 3.089 3.139 3.079 3.119 6,040 3.0960 -1.58%
2025-07-22 0 3.160 3.140 3.160 3.130 3.180 5,000 15,810 3.1620 3.139 3.119 3.139 3.109 3.159 5,033 3.1410 0.64%
2025-07-21 0 3.140 3.140 3.170 3.140 3.180 8,000 25,240 3.1550 3.119 3.119 3.149 3.119 3.159 8,054 3.1340 0.00%
2025-07-18 0 3.140 3.140 3.180 3.140 3.180 9,000 28,380 3.1533 3.119 3.119 3.159 3.119 3.159 9,060 3.1324 -0.32%
2025-07-17 0 3.150 3.150 3.180 3.140 3.200 9,000 28,460 3.1622 3.129 3.129 3.159 3.119 3.179 9,060 3.1412 -0.32%
2025-07-16 0 3.160 3.160 3.170 3.140 3.180 13,000 41,080 3.1600 3.139 3.139 3.149 3.119 3.159 13,087 3.1390 -0.32%
2025-07-15 0 3.170 3.140 3.170 3.140 3.200 15,000 47,670 3.1780 3.149 3.119 3.149 3.119 3.179 15,100 3.1569 -0.31%
2025-07-14 0 3.180 3.160 3.180 3.180 3.200 8,000 25,480 3.1850 3.159 3.139 3.159 3.159 3.179 8,054 3.1638 0.00%
2025-07-11 0 3.180 3.150 3.200 3.180 3.200 6,000 19,160 3.1933 3.159 3.129 3.179 3.159 3.179 6,040 3.1721 0.32%
2025-07-10 0 3.170 3.160 3.170 3.140 3.190 8,000 25,320 3.1650 3.149 3.139 3.149 3.119 3.169 8,054 3.1440 0.32%
2025-07-09 0 3.160 3.160 3.190 3.150 3.200 8,000 25,350 3.1688 3.139 3.139 3.169 3.129 3.179 8,054 3.1477 0.00%
2025-07-08 0 3.160 3.160 3.230 3.160 3.230 10,000 31,970 3.1970 3.139 3.139 3.209 3.139 3.209 10,067 3.1758 0.00%
2025-07-07 0 3.160 3.160 3.210 3.150 3.220 8,000 25,570 3.1963 3.139 3.139 3.189 3.129 3.199 8,054 3.1750 -1.25%
2025-07-04 0 3.200 3.150 3.220 3.140 3.200 7,000 22,120 3.1600 3.179 3.129 3.199 3.119 3.179 7,047 3.1390 0.00%
2025-07-03 0 3.200 3.180 3.200 3.180 3.200 9,000 28,760 3.1956 3.179 3.159 3.179 3.159 3.179 9,060 3.1743 0.95%
2025-07-02 0 3.170 3.170 3.260 3.170 3.240 8,000 25,790 3.2238 3.149 3.149 3.238 3.149 3.218 8,054 3.2023 -0.94%
2025-06-30 0 3.200 3.130 3.210 3.140 3.310 10,000 32,350 3.2350 3.179 3.109 3.189 3.119 3.288 10,067 3.2135 -1.23%
2025-06-27 0 3.240 3.240 3.260 3.240 3.250 6,000 19,490 3.2483 3.218 3.218 3.238 3.218 3.228 6,040 3.2267 1.25%
2025-06-26 0 3.200 3.200 3.220 3.200 3.220 12,000 38,520 3.2100 3.179 3.179 3.199 3.179 3.199 12,080 3.1887 0.00%
2025-06-25 0 3.200 3.120 3.300 3.200 3.310 7,000 22,980 3.2829 3.179 3.099 3.278 3.179 3.288 7,047 3.2610 -1.84%
2025-06-24 0 3.260 3.120 3.260 3.260 3.300 6,000 19,680 3.2800 3.238 3.099 3.238 3.238 3.278 6,040 3.2582 0.62%
2025-06-23 0 3.240 3.220 3.240 3.240 3.260 5,000 16,260 3.2520 3.218 3.199 3.218 3.218 3.238 5,033 3.2304 1.89%
2025-06-20 0 3.180 3.180 3.240 3.140 3.260 9,000 28,940 3.2156 3.159 3.159 3.218 3.119 3.238 9,060 3.1942 -1.24%
2025-06-19 0 3.220 3.220 3.260 3.220 3.240 39,000 125,680 3.2226 3.199 3.199 3.238 3.199 3.218 39,261 3.2012 0.94%
2025-06-18 0 3.190 3.180 3.220 3.120 3.190 10,000 31,330 3.1330 3.169 3.159 3.199 3.099 3.169 10,067 3.1122 -0.31%
2025-06-17 0 3.200 3.180 3.200 3.200 3.220 4,000 12,840 3.2100 3.179 3.159 3.179 3.179 3.199 4,027 3.1887 1.27%
2025-06-16 0 3.160 3.160 3.210 3.150 3.210 9,000 28,650 3.1833 3.139 3.139 3.189 3.129 3.189 9,060 3.1622 -1.56%
2025-06-13 0 3.210 3.180 3.210 3.180 3.230 14,000 44,970 3.2121 3.189 3.159 3.189 3.159 3.209 14,094 3.1908 0.94%
2025-06-12 0 3.180 3.180 3.240 3.180 3.200 6,000 19,140 3.1900 3.159 3.159 3.218 3.159 3.179 6,040 3.1688 -1.85%
2025-06-11 0 3.240 3.220 3.240 3.200 3.260 31,000 99,940 3.2239 3.218 3.199 3.218 3.179 3.238 31,207 3.2024 3.85%
2025-06-10 0 3.120 3.100 3.180 3.120 3.180 8,000 25,200 3.1500 3.099 3.079 3.159 3.099 3.159 8,054 3.1291 -0.64%
2025-06-09 0 3.140 3.140 3.180 3.140 3.180 5,000 15,820 3.1640 3.119 3.119 3.159 3.119 3.159 5,033 3.1430 -0.63%
2025-06-06 0 3.160 3.160 3.180 3.160 3.180 6,000 19,060 3.1767 3.139 3.139 3.159 3.139 3.159 6,040 3.1556 0.64%
2025-06-05 0 3.140 3.120 3.200 3.140 3.200 8,000 25,360 3.1700 3.119 3.099 3.179 3.119 3.179 8,054 3.1489 -0.63%
2025-06-04 0 3.160 3.160 3.200 3.160 3.200 5,000 15,920 3.1840 3.139 3.139 3.179 3.139 3.179 5,033 3.1628 -0.63%
2025-06-03 0 3.180 3.180 3.200 3.180 3.200 4,000 12,760 3.1900 3.159 3.159 3.179 3.159 3.179 4,027 3.1688 0.63%
2025-06-02 0 3.160 3.160 3.200 3.160 3.190 3,000 9,530 3.1767 3.139 3.139 3.179 3.139 3.169 3,020 3.1556 1.61%
2025-05-30 0 3.110 3.100 3.190 3.110 3.200 48,000 153,180 3.1913 3.089 3.079 3.169 3.089 3.179 48,321 3.1700 -0.64%
2025-05-29 0 3.130 3.120 3.200 3.120 3.200 17,646 55,899 3.1678 3.109 3.099 3.179 3.099 3.179 17,764 3.1468 -1.26%
2025-05-28 0 3.170 3.160 3.220 3.060 3.220 9,000 28,580 3.1756 3.149 3.139 3.199 3.040 3.199 9,060 3.1545 0.00%
2025-05-27 0 3.170 3.160 3.220 3.170 3.220 11,000 35,180 3.1982 3.149 3.139 3.199 3.149 3.199 11,074 3.1769 1.60%
2025-05-26 0 3.120 3.110 3.220 3.120 3.150 9,000 28,220 3.1356 3.099 3.089 3.199 3.099 3.129 9,060 3.1147 2.30%
2025-05-23 0 3.050 3.000 3.150 2.760 3.220 9,000 28,080 3.1200 3.030 2.980 3.129 2.742 3.199 9,060 3.0993 -4.09%
2025-05-22 0 3.180 3.180 3.220 3.180 3.250 55,000 176,030 3.2005 3.159 3.159 3.199 3.159 3.228 55,368 3.1793 -2.45%
2025-05-21 0 3.260 3.250 3.300 3.260 3.290 12,000 39,300 3.2750 3.238 3.228 3.278 3.238 3.268 12,080 3.2532 -0.31%
2025-05-20 0 3.270 3.260 3.310 3.270 3.290 6,000 19,680 3.2800 3.248 3.238 3.288 3.248 3.268 6,040 3.2582 -0.61%
2025-05-19 0 3.290 3.280 3.310 3.140 3.310 9,000 29,460 3.2733 3.268 3.258 3.288 3.119 3.288 9,060 3.2516 0.61%
2025-05-16 0 3.270 3.260 3.310 3.270 3.280 6,000 19,650 3.2750 3.248 3.238 3.288 3.248 3.258 6,040 3.2532 1.55%
2025-05-15 0 3.300 3.260 3.300 3.260 3.300 12,000 39,340 3.2783 3.199 3.160 3.199 3.160 3.199 12,380 3.1776 0.92%
2025-05-14 0 3.270 3.260 3.300 3.270 3.320 12,000 39,460 3.2883 3.170 3.160 3.199 3.170 3.218 12,380 3.1873 -0.30%
2025-05-13 0 3.280 3.270 3.310 3.280 3.310 12,000 39,520 3.2933 3.179 3.170 3.208 3.179 3.208 12,380 3.1921 -0.61%
2025-05-12 0 3.300 3.300 3.310 3.300 3.310 12,000 39,630 3.3025 3.199 3.199 3.208 3.199 3.208 12,380 3.2010 2.48%
2025-05-09 0 3.220 3.160 3.300 3.220 3.350 11,000 36,380 3.3073 3.121 3.063 3.199 3.121 3.247 11,349 3.2057 -2.72%
2025-05-08 0 3.310 3.310 3.350 3.310 3.390 13,000 43,390 3.3377 3.208 3.208 3.247 3.208 3.286 13,412 3.2351 -0.60%
2025-05-07 0 3.330 3.320 3.400 3.330 3.380 14,000 47,040 3.3600 3.228 3.218 3.296 3.228 3.276 14,444 3.2568 0.30%
2025-05-06 0 3.320 3.300 3.320 3.320 3.360 12,000 40,110 3.3425 3.218 3.199 3.218 3.218 3.257 12,380 3.2398 0.30%
2025-05-02 0 3.310 3.300 3.380 3.300 3.360 21,000 69,750 3.3214 3.208 3.199 3.276 3.199 3.257 21,666 3.2194 -1.19%
2025-04-30 0 3.350 3.300 3.400 3.350 3.380 13,000 43,760 3.3662 3.247 3.199 3.296 3.247 3.276 13,412 3.2627 0.90%
2025-04-29 0 3.320 3.320 3.350 3.320 3.350 6,000 20,070 3.3450 3.218 3.218 3.247 3.218 3.247 6,190 3.2422 -0.90%
2025-04-28 0 3.350 3.350 - 3.350 3.380 6,000 20,250 3.3750 3.247 3.247 - 3.247 3.276 6,190 3.2713 0.00%
2025-04-25 0 3.350 3.320 3.480 3.350 3.400 29,000 97,910 3.3762 3.247 3.218 3.373 3.247 3.296 29,919 3.2725 1.52%
2025-04-24 0 3.300 3.300 3.340 3.300 3.360 8,000 26,620 3.3275 3.199 3.199 3.237 3.199 3.257 8,254 3.2253 0.00%
2025-04-23 0 3.300 3.300 3.370 3.300 3.380 8,000 26,660 3.3325 3.199 3.199 3.266 3.199 3.276 8,254 3.2301 -0.60%
2025-04-22 0 3.320 3.320 3.370 3.290 3.370 7,000 23,350 3.3357 3.218 3.218 3.266 3.189 3.266 7,222 3.2332 0.00%
2025-04-17 0 3.320 3.140 3.370 3.240 3.380 12,000 40,380 3.3650 3.218 3.044 3.266 3.140 3.276 12,380 3.2616 -1.19%
2025-04-16 0 3.360 3.310 3.380 3.360 3.380 7,000 23,620 3.3743 3.257 3.208 3.276 3.257 3.276 7,222 3.2706 -0.59%
2025-04-15 0 3.380 3.360 - 3.380 3.400 4,000 13,560 3.3900 3.276 3.257 - 3.276 3.296 4,127 3.2858 0.60%
2025-04-14 0 3.360 3.310 3.480 3.360 3.420 11,000 37,320 3.3927 3.257 3.208 3.373 3.257 3.315 11,349 3.2885 -0.59%
2025-04-11 0 3.380 3.360 3.380 3.300 3.400 9,000 30,460 3.3844 3.276 3.257 3.276 3.199 3.296 9,285 3.2805 0.00%
2025-04-10 0 3.380 3.350 3.380 3.380 3.400 8,000 27,100 3.3875 3.276 3.247 3.276 3.276 3.296 8,254 3.2834 0.30%
2025-04-09 0 3.370 3.360 3.480 3.370 3.400 6,000 20,300 3.3833 3.266 3.257 3.373 3.266 3.296 6,190 3.2794 -0.30%
2025-04-08 0 3.380 3.360 3.480 3.380 3.410 9,000 30,610 3.4011 3.276 3.257 3.373 3.276 3.305 9,285 3.2966 0.90%
2025-04-07 0 3.350 3.320 3.390 3.350 3.400 4,000 13,500 3.3750 3.247 3.218 3.286 3.247 3.296 4,127 3.2713 -2.90%
2025-04-03 0 3.450 3.300 3.450 3.300 3.460 25,000 84,370 3.3748 3.344 3.199 3.344 3.199 3.354 25,792 3.2711 0.00%
2025-04-02 0 3.450 3.360 3.450 3.270 3.450 23,000 77,120 3.3530 3.344 3.257 3.344 3.170 3.344 23,729 3.2500 2.68%
2025-04-01 0 3.360 3.140 3.410 3.360 3.450 17,000 57,680 3.3929 3.257 3.044 3.305 3.257 3.344 17,539 3.2887 -1.18%
2025-03-31 0 3.400 3.400 - 3.400 3.450 3,000 10,300 3.4333 3.296 3.296 - 3.296 3.344 3,095 3.3278 -1.73%
2025-03-28 0 3.460 3.450 - 3.360 3.500 13,000 44,620 3.4323 3.354 3.344 - 3.257 3.392 13,412 3.3268 -4.95%
2025-03-27 0 3.640 3.400 3.640 3.400 3.680 11,000 38,460 3.4964 3.528 3.296 3.528 3.296 3.567 11,349 3.3889 7.06%
2025-03-26 0 3.400 3.400 3.450 3.400 3.410 8,000 27,260 3.4075 3.296 3.296 3.344 3.296 3.305 8,254 3.3028 0.00%
2025-03-25 0 3.400 3.380 3.410 3.360 3.450 12,000 41,020 3.4183 3.296 3.276 3.305 3.257 3.344 12,380 3.3133 -1.16%
2025-03-24 0 3.440 3.420 3.440 3.400 3.490 5,000 17,200 3.4400 3.334 3.315 3.334 3.296 3.383 5,158 3.3343 2.38%
2025-03-21 0 3.360 3.350 3.410 3.320 3.490 11,000 37,440 3.4036 3.257 3.247 3.305 3.218 3.383 11,349 3.2991 -1.18%
2025-03-20 0 3.400 3.400 3.530 3.310 3.430 15,000 50,460 3.3640 3.296 3.296 3.422 3.208 3.325 15,475 3.2606 0.00%
2025-03-19 0 3.400 3.310 3.540 3.280 3.480 17,000 57,380 3.3753 3.296 3.208 3.431 3.179 3.373 17,539 3.2716 -0.87%
2025-03-18 0 3.430 3.430 3.480 3.430 3.490 12,000 41,400 3.4500 3.325 3.325 3.373 3.325 3.383 12,380 3.3440 -0.58%
2025-03-17 0 3.450 3.450 3.500 3.400 3.480 16,000 55,220 3.4513 3.344 3.344 3.392 3.296 3.373 16,507 3.3452 -1.99%
2025-03-14 0 3.520 3.510 3.540 3.490 3.520 43,000 150,240 3.4940 3.412 3.402 3.431 3.383 3.412 44,363 3.3866 0.28%
2025-03-13 0 3.510 3.510 3.550 3.510 3.530 17,000 59,850 3.5206 3.402 3.402 3.441 3.402 3.422 17,539 3.4124 -0.28%
2025-03-12 0 3.520 3.510 3.650 3.510 3.560 20,000 70,990 3.5495 3.412 3.402 3.538 3.402 3.451 20,634 3.4404 -1.68%
2025-03-11 0 3.580 3.580 3.650 3.580 3.580 10,000 35,800 3.5800 3.470 3.470 3.538 3.470 3.470 10,317 3.4700 0.56%
2025-03-10 0 3.560 3.560 3.590 3.510 3.560 7,000 24,810 3.5443 3.451 3.451 3.480 3.402 3.451 7,222 3.4354 -1.11%
2025-03-07 0 3.600 3.600 3.640 3.600 3.630 8,000 28,890 3.6113 3.489 3.489 3.528 3.489 3.518 8,254 3.5003 0.00%
2025-03-06 0 3.600 3.580 3.630 3.600 3.620 4,000 14,460 3.6150 3.489 3.470 3.518 3.489 3.509 4,127 3.5039 0.84%
2025-03-05 0 3.570 3.570 3.630 3.570 3.600 4,000 14,310 3.5775 3.460 3.460 3.518 3.460 3.489 4,127 3.4676 0.28%
2025-03-04 0 3.560 3.550 3.590 3.550 3.560 4,000 14,220 3.5550 3.451 3.441 3.480 3.441 3.451 4,127 3.4458 -1.11%
2025-03-03 0 3.600 3.600 3.620 3.600 3.600 3,000 10,800 3.6000 3.489 3.489 3.509 3.489 3.489 3,095 3.4894 -0.28%
2025-02-28 0 3.610 3.600 3.640 3.610 3.660 4,000 14,540 3.6350 3.499 3.489 3.528 3.499 3.548 4,127 3.5233 0.28%
2025-02-27 0 3.600 3.590 3.660 3.600 3.660 3,000 10,920 3.6400 3.489 3.480 3.548 3.489 3.548 3,095 3.5282 0.00%
2025-02-26 0 3.600 3.600 3.640 3.440 3.650 9,000 32,350 3.5944 3.489 3.489 3.528 3.334 3.538 9,285 3.4840 -0.55%
2025-02-25 0 3.620 3.580 3.620 3.580 3.650 10,000 36,250 3.6250 3.509 3.470 3.509 3.470 3.538 10,317 3.5136 0.00%
2025-02-24 0 3.620 3.580 3.620 3.620 3.620 2,000 7,240 3.6200 3.509 3.470 3.509 3.509 3.509 2,063 3.5088 0.00%
2025-02-21 0 3.620 3.600 3.620 3.620 3.630 2,000 7,250 3.6250 3.509 3.489 3.509 3.509 3.518 2,063 3.5136 0.28%
2025-02-20 0 3.610 3.600 3.640 3.610 3.650 3,000 10,900 3.6333 3.499 3.489 3.528 3.499 3.538 3,095 3.5217 0.00%
2025-02-19 0 3.610 3.610 3.620 3.610 3.620 3,000 10,850 3.6167 3.499 3.499 3.509 3.499 3.509 3,095 3.5055 0.00%
2025-02-18 0 3.610 3.600 3.620 3.610 3.610 1,000 3,610 3.6100 3.499 3.489 3.509 3.499 3.499 1,032 3.4991 -0.28%
2025-02-17 0 3.620 3.610 3.620 3.620 3.620 2,000 7,240 3.6200 3.509 3.499 3.509 3.509 3.509 2,063 3.5088 0.00%
2025-02-14 0 3.620 3.610 3.650 3.620 3.660 10,000 36,510 3.6510 3.509 3.499 3.538 3.509 3.548 10,317 3.5388 -0.82%
2025-02-13 0 3.650 3.650 3.680 3.650 3.670 7,000 25,610 3.6586 3.538 3.538 3.567 3.538 3.557 7,222 3.5462 -0.27%
2025-02-12 0 3.660 3.660 3.670 3.660 3.660 9,000 32,940 3.6600 3.548 3.548 3.557 3.548 3.548 9,285 3.5475 0.00%
2025-02-11 0 3.660 3.650 3.660 3.610 3.680 19,000 69,590 3.6626 3.548 3.538 3.548 3.499 3.567 19,602 3.5501 -0.54%
2025-02-10 0 3.680 3.650 3.680 3.600 3.680 13,000 47,350 3.6423 3.567 3.538 3.567 3.489 3.567 13,412 3.5304 0.82%
2025-02-07 0 3.650 3.650 3.670 3.650 3.670 19,000 69,440 3.6547 3.538 3.538 3.557 3.538 3.557 19,602 3.5424 -0.27%
2025-02-06 0 3.660 3.640 3.670 3.630 3.700 8,000 29,250 3.6563 3.548 3.528 3.557 3.518 3.586 8,254 3.5439 0.27%
2025-02-05 0 3.650 3.650 3.700 3.640 3.650 6,000 21,890 3.6483 3.538 3.538 3.586 3.528 3.538 6,190 3.5362 1.39%
2025-02-04 0 3.600 3.560 3.650 3.600 3.670 5,000 18,160 3.6320 3.489 3.451 3.538 3.489 3.557 5,158 3.5204 -0.28%
2025-02-03 0 3.610 3.610 3.660 3.610 3.670 4,000 14,570 3.6425 3.499 3.499 3.548 3.499 3.557 4,127 3.5306 -2.43%
2025-01-28 0 3.700 3.680 3.740 3.700 3.750 3,000 11,200 3.7333 3.586 3.567 3.625 3.586 3.635 3,095 3.6186 0.27%
2025-01-27 0 3.690 3.650 3.750 3.670 3.740 4,000 14,830 3.7075 3.577 3.538 3.635 3.557 3.625 4,127 3.5936 0.27%
2025-01-24 0 3.680 3.660 3.740 3.670 3.740 4,000 14,790 3.6975 3.567 3.548 3.625 3.557 3.625 4,127 3.5839 0.82%
2025-01-23 0 3.650 3.200 3.750 3.650 3.740 4,000 14,830 3.7075 3.538 3.102 3.635 3.538 3.625 4,127 3.5936 -1.35%
2025-01-22 0 3.700 3.650 3.700 3.700 3.700 2,000 7,400 3.7000 3.586 3.538 3.586 3.586 3.586 2,063 3.5863 0.00%
2025-01-21 0 3.700 3.650 3.700 3.700 3.740 3,000 11,180 3.7267 3.586 3.538 3.586 3.586 3.625 3,095 3.6122 1.37%
2025-01-20 0 3.650 - 3.750 3.650 3.830 4,000 14,860 3.7150 3.538 - 3.635 3.538 3.712 4,127 3.6009 -1.62%
2025-01-17 0 3.710 3.150 3.830 3.710 3.830 3,000 11,370 3.7900 3.596 3.053 3.712 3.596 3.712 3,095 3.6735 0.27%
2025-01-16 0 3.700 3.670 3.800 3.700 3.800 7,000 26,310 3.7586 3.586 3.557 3.683 3.586 3.683 7,222 3.6431 0.27%
2025-01-15 0 3.690 - 3.720 3.660 3.780 8,000 29,830 3.7288 3.577 - 3.606 3.548 3.664 8,254 3.6142 -0.54%
2025-01-14 0 3.710 3.700 3.750 3.700 3.750 3,000 11,190 3.7300 3.596 3.586 3.635 3.586 3.635 3,095 3.6154 0.27%
2025-01-13 0 3.700 - 3.800 3.700 3.870 4,000 15,150 3.7875 3.586 - 3.683 3.586 3.751 4,127 3.6711 0.00%
2025-01-10 0 3.700 3.700 3.880 3.700 3.720 3,000 11,130 3.7100 3.586 3.586 3.761 3.586 3.606 3,095 3.5960 0.27%
2025-01-09 0 3.690 3.650 3.870 3.670 3.720 5,000 18,470 3.6940 3.577 3.538 3.751 3.557 3.606 5,158 3.5805 1.10%
2025-01-08 0 3.650 3.600 3.660 3.630 3.700 5,000 18,360 3.6720 3.538 3.489 3.548 3.518 3.586 5,158 3.5592 0.27%
2025-01-07 0 3.640 - 3.700 3.630 3.710 12,000 43,880 3.6567 3.528 - 3.586 3.518 3.596 12,380 3.5443 -4.96%
2025-01-06 0 3.830 3.800 3.870 3.830 3.890 8,000 30,940 3.8675 3.712 3.683 3.751 3.712 3.770 8,254 3.7487 -1.29%
2025-01-03 0 3.880 - 3.940 3.880 3.950 5,000 19,590 3.9180 3.761 - 3.819 3.761 3.829 5,158 3.7976 -2.02%
2025-01-02 0 3.960 - 3.960 3.960 3.960 2,000 7,920 3.9600 3.838 - 3.838 3.838 3.838 2,063 3.8383 0.25%
2024-12-31 0 3.950 3.940 3.950 3.860 3.970 268,000 1,053,570 3.9312 3.829 3.819 3.829 3.741 3.848 276,496 3.8104 -0.50%
2024-12-30 0 3.970 - 3.970 3.900 3.970 14,000 55,350 3.9536 3.848 - 3.848 3.780 3.848 14,444 3.8321 0.00%
2024-12-27 0 3.970 3.940 3.970 3.810 3.980 149,000 587,120 3.9404 3.848 3.819 3.848 3.693 3.858 153,723 3.8193 -0.25%
2024-12-24 0 3.980 3.950 3.980 3.900 4.000 173,000 681,590 3.9398 3.858 3.829 3.858 3.780 3.877 178,484 3.8188 2.05%
2024-12-23 0 3.900 3.880 3.900 3.770 3.920 193,000 747,340 3.8722 3.780 3.761 3.780 3.654 3.800 199,118 3.7533 1.56%
2024-12-20 0 3.840 - 3.840 3.610 3.860 43,000 164,660 3.8293 3.722 - 3.722 3.499 3.741 44,363 3.7116 -0.78%
2024-12-19 0 3.870 3.860 3.880 3.440 3.870 76,000 290,380 3.8208 3.751 3.741 3.761 3.334 3.751 78,409 3.7034 1.84%
2024-12-18 0 3.800 3.790 3.850 3.670 3.800 109,000 410,810 3.7689 3.683 3.674 3.732 3.557 3.683 112,455 3.6531 1.60%
2024-12-17 0 3.740 3.740 3.760 3.650 3.760 87,000 324,570 3.7307 3.625 3.625 3.644 3.538 3.644 89,758 3.6161 2.19%
2024-12-16 0 3.660 3.650 3.730 3.620 3.660 19,000 69,070 3.6353 3.548 3.538 3.615 3.509 3.548 19,602 3.5236 1.10%
2024-12-13 0 3.620 3.610 3.620 3.620 3.620 2,000 7,240 3.6200 3.509 3.499 3.509 3.509 3.509 2,063 3.5088 -0.28%
2024-12-12 0 3.630 3.430 3.630 3.520 3.630 15,000 53,830 3.5887 3.518 3.325 3.518 3.412 3.518 15,475 3.4784 1.68%
2024-12-11 0 3.570 3.430 3.570 3.480 3.570 6,000 21,180 3.5300 3.460 3.325 3.460 3.373 3.460 6,190 3.4215 2.59%
2024-12-10 0 3.480 3.430 3.620 3.480 3.620 8,000 28,460 3.5575 3.373 3.325 3.509 3.373 3.509 8,254 3.4482 -2.52%
2024-12-09 0 3.570 3.430 3.610 3.570 3.630 3,000 10,830 3.6100 3.460 3.325 3.499 3.460 3.518 3,095 3.4991 -0.28%
2024-12-06 0 3.580 3.400 3.630 3.580 3.630 5,000 18,080 3.6160 3.470 3.296 3.518 3.470 3.518 5,158 3.5049 0.56%
2024-12-05 0 3.560 3.400 3.630 3.450 3.630 7,000 24,980 3.5686 3.451 3.296 3.518 3.344 3.518 7,222 3.4589 3.49%
2024-12-04 0 3.440 3.420 3.610 3.420 3.640 18,000 64,580 3.5878 3.334 3.315 3.499 3.315 3.528 18,571 3.4775 -5.23%
2024-12-03 0 3.630 - 3.630 3.640 3.650 4,000 14,590 3.6475 3.518 - 3.518 3.528 3.538 4,127 3.5354 0.55%
2024-12-02 0 3.610 - 3.640 3.610 3.620 4,000 14,470 3.6175 3.499 - 3.528 3.499 3.509 4,127 3.5063 0.00%
2024-11-29 0 3.610 3.450 3.620 3.610 3.620 2,000 7,230 3.6150 3.499 3.344 3.509 3.499 3.509 2,063 3.5039 -0.28%
2024-11-28 0 3.620 - 3.620 3.610 3.620 2,000 7,230 3.6150 3.509 - 3.509 3.499 3.509 2,063 3.5039 0.56%
2024-11-27 0 3.600 - 3.620 3.600 3.650 5,000 18,090 3.6180 3.489 - 3.509 3.489 3.538 5,158 3.5068 -0.28%
2024-11-26 0 3.610 - 3.610 3.610 3.630 5,000 18,080 3.6160 3.499 - 3.499 3.499 3.518 5,158 3.5049 -0.55%
2024-11-25 0 3.630 3.610 3.680 3.630 3.690 3,000 11,000 3.6667 3.518 3.499 3.567 3.518 3.577 3,095 3.5540 -0.55%
2024-11-22 0 3.650 3.610 3.680 3.650 3.690 12,000 44,230 3.6858 3.538 3.499 3.567 3.538 3.577 12,380 3.5726 0.00%
2024-11-21 0 3.650 3.610 3.680 3.650 3.690 3,000 11,020 3.6733 3.538 3.499 3.567 3.538 3.577 3,095 3.5605 -0.27%
2024-11-20 0 3.660 3.610 3.680 3.600 3.720 1,005,000 3,618,370 3.6004 3.548 3.499 3.567 3.489 3.606 1,036,858 3.4897 -0.54%
2024-11-19 0 3.680 3.670 3.710 3.680 3.720 2,000 7,400 3.7000 3.567 3.557 3.596 3.567 3.606 2,063 3.5863 0.00%
2024-11-18 0 3.680 3.670 3.710 3.680 3.720 3,000 11,110 3.7033 3.567 3.557 3.596 3.567 3.606 3,095 3.5895 -0.27%
2024-11-15 0 3.690 - 3.740 3.690 3.750 4,000 14,910 3.7275 3.577 - 3.625 3.577 3.635 4,127 3.6130 -0.81%
2024-11-14 0 3.720 - 3.720 3.720 3.780 4,000 15,000 3.7500 3.606 - 3.606 3.606 3.664 4,127 3.6348 0.81%
2024-11-13 0 3.690 3.660 3.750 3.690 3.760 4,000 14,940 3.7350 3.577 3.548 3.635 3.577 3.644 4,127 3.6202 0.54%
2024-11-12 0 3.670 3.660 3.750 3.670 3.740 5,000 18,560 3.7120 3.557 3.548 3.635 3.557 3.625 5,158 3.5979 -0.27%
2024-11-11 0 3.680 3.660 3.760 3.680 3.770 4,000 14,980 3.7450 3.567 3.548 3.644 3.567 3.654 4,127 3.6299 -2.13%
2024-11-08 0 3.760 3.680 3.770 3.700 3.770 9,000 33,790 3.7544 3.644 3.567 3.654 3.586 3.654 9,285 3.6391 0.00%
2024-11-07 0 3.760 3.690 3.770 3.760 3.770 3,000 11,300 3.7667 3.644 3.577 3.654 3.644 3.654 3,095 3.6509 -0.27%
2024-11-06 0 3.770 3.660 3.770 3.770 3.780 3,000 11,330 3.7767 3.654 3.548 3.654 3.654 3.664 3,095 3.6606 0.27%
2024-11-05 0 3.760 3.660 3.780 3.760 3.780 3,000 11,320 3.7733 3.644 3.548 3.664 3.644 3.664 3,095 3.6574 0.00%
2024-11-04 0 3.760 3.660 3.780 3.760 3.780 3,000 11,320 3.7733 3.644 3.548 3.664 3.644 3.664 3,095 3.6574 0.00%
2024-11-01 0 3.760 3.660 3.790 3.760 3.790 3,000 11,340 3.7800 3.644 3.548 3.674 3.644 3.674 3,095 3.6639 -0.53%
2024-10-31 0 3.780 3.750 3.790 3.750 3.780 5,000 18,850 3.7700 3.664 3.635 3.674 3.635 3.664 5,158 3.6542 3.28%
2024-10-30 0 3.660 - 3.760 3.660 3.760 5,000 18,690 3.7380 3.548 - 3.644 3.548 3.644 5,158 3.6231 -2.40%
2024-10-29 0 3.750 3.660 3.760 3.750 3.760 3,000 11,270 3.7567 3.635 3.548 3.644 3.635 3.644 3,095 3.6412 0.00%
2024-10-28 0 3.750 3.690 3.760 3.750 3.760 3,000 11,270 3.7567 3.635 3.577 3.644 3.635 3.644 3,095 3.6412 0.00%
2024-10-25 0 3.750 3.690 3.760 3.750 3.760 3,000 11,270 3.7567 3.635 3.577 3.644 3.635 3.644 3,095 3.6412 0.00%
2024-10-24 0 3.750 3.720 3.780 3.750 3.760 6,000 22,550 3.7583 3.635 3.606 3.664 3.635 3.644 6,190 3.6429 1.35%
2024-10-23 0 3.700 3.480 3.760 3.700 3.760 16,000 59,500 3.7188 3.586 3.373 3.644 3.586 3.644 16,507 3.6045 -0.54%
2024-10-22 0 3.720 3.710 3.780 3.720 3.780 5,000 18,830 3.7660 3.606 3.596 3.664 3.606 3.664 5,158 3.6503 -0.80%
2024-10-21 0 3.750 3.720 3.790 3.750 3.780 5,000 18,840 3.7680 3.635 3.606 3.674 3.635 3.664 5,158 3.6522 -0.79%
2024-10-18 0 3.780 3.780 3.790 3.780 3.780 17,000 64,230 3.7782 3.664 3.664 3.674 3.664 3.664 17,539 3.6621 0.00%
2024-10-17 0 3.780 3.710 3.800 3.780 3.790 5,000 18,930 3.7860 3.664 3.596 3.683 3.664 3.674 5,158 3.6697 1.61%
2024-10-16 0 3.720 3.720 3.780 3.720 3.780 5,000 18,780 3.7560 3.606 3.606 3.664 3.606 3.664 5,158 3.6406 -0.80%
2024-10-15 0 3.750 3.740 3.790 3.750 3.810 2,000 7,560 3.7800 3.635 3.625 3.674 3.635 3.693 2,063 3.6639 -1.83%
2024-10-14 0 3.820 3.730 3.870 3.670 3.860 43,000 160,330 3.7286 3.703 3.615 3.751 3.557 3.741 44,363 3.6140 -0.26%
2024-10-10 0 3.830 3.780 3.890 3.830 3.940 10,000 38,960 3.8960 3.712 3.664 3.770 3.712 3.819 10,317 3.7763 0.00%
2024-10-09 0 3.830 3.780 3.880 3.830 3.900 18,000 69,320 3.8511 3.712 3.664 3.761 3.712 3.780 18,571 3.7328 -1.79%
2024-10-08 0 3.900 3.850 3.900 3.850 3.920 11,000 42,880 3.8982 3.780 3.732 3.780 3.732 3.800 11,349 3.7784 1.30%
2024-10-07 0 3.850 3.840 3.880 3.850 3.900 4,000 15,530 3.8825 3.732 3.722 3.761 3.732 3.780 4,127 3.7632 0.26%
2024-10-04 0 3.840 3.810 3.920 3.840 3.920 5,000 19,440 3.8880 3.722 3.693 3.800 3.722 3.800 5,158 3.7685 -1.29%
2024-10-03 0 3.890 3.830 3.890 3.810 3.900 45,000 172,370 3.8304 3.770 3.712 3.770 3.693 3.780 46,426 3.7128 1.04%
2024-10-02 0 3.850 3.800 3.850 3.800 3.890 21,000 80,010 3.8100 3.732 3.683 3.732 3.683 3.770 21,666 3.6929 -0.26%
2024-09-30 0 3.860 3.800 3.890 3.860 3.930 7,000 27,410 3.9157 3.741 3.683 3.770 3.741 3.809 7,222 3.7954 -1.78%
2024-09-27 0 3.930 3.930 3.950 3.900 4.000 5,000 19,630 3.9260 3.809 3.809 3.829 3.780 3.877 5,158 3.8054 0.77%
2024-09-26 0 3.900 3.950 - 3.830 4.000 81,000 319,670 3.9465 3.780 3.829 - 3.712 3.877 83,568 3.8253 -1.27%
2024-09-25 0 3.950 3.780 3.950 - - 0 0 - 3.829 3.664 3.829 - - 0 - 0.00%
2024-09-24 0 3.950 3.900 3.950 3.850 3.950 5,000 19,500 3.9000 3.829 3.780 3.829 3.732 3.829 5,158 3.7802 2.60%
2024-09-23 0 3.850 3.750 3.950 3.850 3.900 4,000 15,550 3.8875 3.732 3.635 3.829 3.732 3.780 4,127 3.7681 -1.28%
2024-09-20 0 3.900 3.900 4.000 3.850 3.900 10,000 38,760 3.8760 3.780 3.780 3.877 3.732 3.780 10,317 3.7569 1.04%
2024-09-19 0 3.860 3.850 4.000 3.860 3.950 5,000 19,650 3.9300 3.741 3.732 3.877 3.741 3.829 5,158 3.8092 -2.28%
2024-09-17 0 3.950 3.850 - 3.950 3.950 2,000 7,900 3.9500 3.829 3.732 - 3.829 3.829 2,063 3.8286 0.00%
2024-09-16 0 3.950 3.900 - 3.950 3.950 2,000 7,900 3.9500 3.829 3.780 - 3.829 3.829 2,063 3.8286 0.00%
2024-09-13 0 3.950 3.950 4.100 3.950 4.050 3,000 12,050 4.0167 3.829 3.829 3.974 3.829 3.926 3,095 3.8933 0.00%
2024-09-12 0 3.950 3.950 4.180 3.950 4.030 2,000 7,980 3.9900 3.829 3.829 4.052 3.829 3.906 2,063 3.8674 0.77%
2024-09-11 0 3.920 3.850 4.200 3.800 3.960 4,000 15,590 3.8975 3.800 3.732 4.071 3.683 3.838 4,127 3.7777 0.26%
2024-09-10 0 3.910 - 3.970 3.910 4.000 4,000 15,820 3.9550 3.790 - 3.848 3.790 3.877 4,127 3.8335 -0.26%
2024-09-09 0 3.920 3.910 4.100 3.900 4.020 3,000 11,940 3.9800 3.800 3.790 3.974 3.780 3.896 3,095 3.8577 -0.76%
2024-09-05 0 3.950 3.940 4.100 3.940 4.080 2,000 8,020 4.0100 3.829 3.819 3.974 3.819 3.955 2,063 3.8868 -0.25%
2024-09-04 0 3.960 3.950 4.040 3.960 4.040 3,000 12,040 4.0133 3.838 3.829 3.916 3.838 3.916 3,095 3.8900 -2.22%
2024-09-03 0 4.050 3.900 4.100 3.880 4.050 14,000 54,780 3.9129 3.926 3.780 3.974 3.761 3.926 14,444 3.7926 2.27%
2024-09-02 0 3.990 3.940 4.100 3.940 3.990 4,000 15,890 3.9725 3.838 3.790 3.944 3.790 3.838 4,158 3.8215 1.27%
2024-08-30 0 3.940 3.890 3.990 3.940 4.050 3,000 12,040 4.0133 3.790 3.742 3.838 3.790 3.896 3,119 3.8608 -2.23%
2024-08-29 0 4.030 3.890 4.030 4.050 4.050 2,000 8,100 4.0500 3.877 3.742 3.877 3.896 3.896 2,079 3.8960 0.75%
2024-08-28 0 4.000 4.000 4.010 4.000 4.090 5,000 20,220 4.0440 3.848 3.848 3.858 3.848 3.935 5,198 3.8903 -0.99%
2024-08-27 0 4.040 4.010 4.090 4.040 4.150 3,000 12,340 4.1133 3.886 3.858 3.935 3.886 3.992 3,119 3.9570 0.00%
2024-08-26 0 4.040 4.000 4.140 4.040 4.200 6,000 25,040 4.1733 3.886 3.848 3.983 3.886 4.040 6,237 4.0147 -1.46%
2024-08-23 0 4.100 4.020 4.100 4.030 4.140 5,000 20,400 4.0800 3.944 3.867 3.944 3.877 3.983 5,198 3.9249 1.99%
2024-08-22 0 4.020 4.000 4.110 4.020 4.200 3,000 12,420 4.1400 3.867 3.848 3.954 3.867 4.040 3,119 3.9826 -4.29%
2024-08-21 0 4.200 4.010 4.200 4.280 4.280 2,000 8,560 4.2800 4.040 3.858 4.040 4.117 4.117 2,079 4.1173 2.44%
2024-08-20 0 4.100 4.000 4.300 4.100 4.320 13,000 53,620 4.1246 3.944 3.848 4.137 3.944 4.156 13,514 3.9678 1.74%
2024-08-19 0 4.030 3.700 4.030 4.050 4.150 4,000 16,400 4.1000 3.877 3.559 3.877 3.896 3.992 4,158 3.9441 -3.12%
2024-08-16 0 4.160 4.130 6.190 4.160 4.310 3,000 12,780 4.2600 4.002 3.973 5.955 4.002 4.146 3,119 4.0981 0.73%
2024-08-15 0 4.130 4.100 4.130 4.130 4.280 4,000 16,840 4.2100 3.973 3.944 3.973 3.973 4.117 4,158 4.0500 -3.95%
2024-08-14 0 4.300 4.100 4.300 4.300 4.460 4,000 17,530 4.3825 4.137 3.944 4.137 4.137 4.290 4,158 4.2159 -3.59%
2024-08-13 0 4.460 4.100 4.470 4.290 4.470 4,000 17,690 4.4225 4.290 3.944 4.300 4.127 4.300 4,158 4.2544 -0.22%
2024-08-12 0 4.470 4.100 4.480 4.280 4.470 3,000 13,220 4.4067 4.300 3.944 4.310 4.117 4.300 3,119 4.2392 1.82%
2024-08-09 0 4.390 4.130 4.390 4.110 4.390 5,000 21,390 4.2780 4.223 3.973 4.223 3.954 4.223 5,198 4.1154 3.78%
2024-08-08 0 4.230 4.230 4.440 4.000 4.600 4,000 17,600 4.4000 4.069 4.069 4.271 3.848 4.425 4,158 4.2327 -0.47%
2024-08-07 0 4.250 - 4.880 4.250 4.250 2,000 8,500 4.2500 4.088 - 4.694 4.088 4.088 2,079 4.0884 0.00%
2024-08-06 0 4.250 - 4.250 4.250 4.250 2,000 8,500 4.2500 4.088 - 4.088 4.088 4.088 2,079 4.0884 0.00%
2024-08-05 0 4.250 - 4.250 4.250 4.250 2,000 8,500 4.2500 4.088 - 4.088 4.088 4.088 2,079 4.0884 0.00%
2024-08-02 0 4.250 - 4.250 4.250 4.250 4,000 17,000 4.2500 4.088 - 4.088 4.088 4.088 4,158 4.0884 0.00%
2024-08-01 0 4.250 - 4.370 4.210 4.380 3,000 12,970 4.3233 4.088 - 4.204 4.050 4.214 3,119 4.1590 -3.19%
2024-07-31 0 4.390 - 4.390 4.390 4.390 2,000 8,780 4.3900 4.223 - 4.223 4.223 4.223 2,079 4.2231 -0.23%
2024-07-30 0 4.400 - 4.400 4.470 4.470 2,000 8,940 4.4700 4.233 - 4.233 4.300 4.300 2,079 4.3001 -1.79%
2024-07-29 0 4.480 - 4.480 4.480 4.480 4,000 17,920 4.4800 4.310 - 4.310 4.310 4.310 4,158 4.3097 0.00%
2024-07-26 0 4.480 - 4.500 4.430 4.500 10,000 44,770 4.4770 4.310 - 4.329 4.262 4.329 10,395 4.3068 -2.18%
2024-07-25 0 4.580 - 4.580 4.600 4.600 2,000 9,200 4.6000 4.406 - 4.406 4.425 4.425 2,079 4.4251 -0.22%
2024-07-24 0 4.590 4.520 4.590 4.580 4.590 3,000 13,760 4.5867 4.416 4.348 4.416 4.406 4.416 3,119 4.4123 5.52%
2024-07-23 0 4.350 4.350 4.590 4.100 4.600 3,000 13,300 4.4333 4.185 4.185 4.416 3.944 4.425 3,119 4.2648 -5.23%
2024-07-22 0 4.590 - 4.590 4.590 4.590 2,000 9,180 4.5900 4.416 - 4.416 4.416 4.416 2,079 4.4155 0.66%
2024-07-19 0 4.560 - 4.580 4.560 4.590 3,000 13,740 4.5800 4.387 - 4.406 4.387 4.416 3,119 4.4059 -0.87%
2024-07-18 0 4.600 - 4.600 4.600 4.600 2,000 9,200 4.6000 4.425 - 4.425 4.425 4.425 2,079 4.4251 0.00%
2024-07-17 0 4.600 3.700 4.600 4.600 4.600 2,000 9,200 4.6000 4.425 3.559 4.425 4.425 4.425 2,079 4.4251 0.00%
2024-07-16 0 4.600 4.460 4.600 4.600 4.600 2,000 9,200 4.6000 4.425 4.290 4.425 4.425 4.425 2,079 4.4251 0.22%
2024-07-15 0 4.590 4.450 4.600 4.590 4.590 3,000 13,770 4.5900 4.416 4.281 4.425 4.416 4.416 3,119 4.4155 0.00%
2024-07-12 0 4.590 3.560 4.590 4.590 4.590 3,000 13,770 4.5900 4.416 3.425 4.416 4.416 4.416 3,119 4.4155 0.00%
2024-07-11 0 4.590 4.480 4.590 4.590 4.590 2,000 9,180 4.5900 4.416 4.310 4.416 4.416 4.416 2,079 4.4155 -0.22%
2024-07-10 0 4.600 - 4.600 4.600 4.600 2,000 9,200 4.6000 4.425 - 4.425 4.425 4.425 2,079 4.4251 0.00%
2024-07-09 0 4.600 - 4.600 4.600 4.600 2,000 9,200 4.6000 4.425 - 4.425 4.425 4.425 2,079 4.4251 0.88%
2024-07-08 0 4.560 - 4.560 4.600 4.600 2,000 9,200 4.6000 4.387 - 4.387 4.425 4.425 2,079 4.4251 -0.44%
2024-07-05 0 4.580 - 4.580 4.600 4.600 2,000 9,200 4.6000 4.406 - 4.406 4.425 4.425 2,079 4.4251 0.22%
2024-07-04 0 4.570 - 4.570 4.600 4.600 2,000 9,200 4.6000 4.396 - 4.396 4.425 4.425 2,079 4.4251 -0.65%
2024-07-03 0 4.600 - - 4.600 4.600 2,000 9,200 4.6000 4.425 - - 4.425 4.425 2,079 4.4251 0.00%
2024-07-02 0 4.600 - 4.600 4.600 4.600 2,000 9,200 4.6000 4.425 - 4.425 4.425 4.425 2,079 4.4251 0.22%
2024-06-28 0 4.590 - 4.590 4.590 4.590 2,000 9,180 4.5900 4.416 - 4.416 4.416 4.416 2,079 4.4155 -0.22%
2024-06-27 0 4.600 - 4.600 4.600 4.600 2,000 9,200 4.6000 4.425 - 4.425 4.425 4.425 2,079 4.4251 0.44%
2024-06-26 0 4.580 - 4.590 4.580 4.580 2,000 9,160 4.5800 4.406 - 4.416 4.406 4.406 2,079 4.4059 -0.22%
2024-06-25 0 4.590 - 4.590 4.600 4.600 2,000 9,200 4.6000 4.416 - 4.416 4.425 4.425 2,079 4.4251 0.00%
2024-06-24 0 4.590 - 4.590 4.590 4.600 3,000 13,790 4.5967 4.416 - 4.416 4.416 4.425 3,119 4.4219 0.44%
2024-06-21 0 4.570 - 4.570 4.590 4.590 2,000 9,180 4.5900 4.396 - 4.396 4.416 4.416 2,079 4.4155 -0.65%
2024-06-20 0 4.600 - 4.600 4.600 4.600 2,000 9,200 4.6000 4.425 - 4.425 4.425 4.425 2,079 4.4251 2.22%
2024-06-19 0 4.500 - - 4.500 4.500 1,000 4,500 4.5000 4.329 - - 4.329 4.329 1,040 4.3289 0.00%
2024-06-18 0 4.500 - 4.500 4.500 4.500 2,000 9,000 4.5000 4.329 - 4.329 4.329 4.329 2,079 4.3289 0.00%
2024-06-17 0 4.500 - 4.500 4.500 4.600 11,000 49,700 4.5182 4.329 - 4.329 4.329 4.425 11,435 4.3464 -2.17%
2024-06-14 0 4.600 - 4.600 4.600 4.600 2,000 9,200 4.6000 4.425 - 4.425 4.425 4.425 2,079 4.4251 0.00%
2024-06-13 0 4.600 - 4.600 4.600 4.600 2,000 9,200 4.6000 4.425 - 4.425 4.425 4.425 2,079 4.4251 0.00%
2024-06-12 0 4.600 - 4.600 4.600 4.600 3,000 13,800 4.6000 4.425 - 4.425 4.425 4.425 3,119 4.4251 0.00%
2024-06-11 0 4.600 - 4.600 4.600 4.600 2,000 9,200 4.6000 4.425 - 4.425 4.425 4.425 2,079 4.4251 0.00%
2024-06-07 0 4.600 4.600 - 4.600 4.600 5,000 23,000 4.6000 4.425 4.425 - 4.425 4.425 5,198 4.4251 0.00%
2024-06-06 0 4.600 - 4.600 4.600 4.600 2,000 9,200 4.6000 4.425 - 4.425 4.425 4.425 2,079 4.4251 0.00%
2024-06-05 0 4.600 - 4.600 4.600 4.610 2,000 9,210 4.6050 4.425 - 4.425 4.425 4.435 2,079 4.4299 1.55%
2024-06-04 0 4.530 4.420 4.530 4.530 4.600 3,000 13,730 4.5767 4.358 4.252 4.358 4.358 4.425 3,119 4.4027 -1.52%
2024-06-03 0 4.600 4.500 4.600 4.600 4.600 2,000 9,200 4.6000 4.425 4.329 4.425 4.425 4.425 2,079 4.4251 0.00%
2024-05-31 0 4.600 4.500 4.600 4.600 4.600 2,000 9,200 4.6000 4.425 4.329 4.425 4.425 4.425 2,079 4.4251 0.00%
2024-05-30 0 4.600 - 4.600 4.610 4.610 2,000 9,220 4.6100 4.425 - 4.425 4.435 4.435 2,079 4.4348 0.00%
2024-05-29 0 4.600 - 4.610 4.590 4.600 2,000 9,190 4.5950 4.425 - 4.435 4.416 4.425 2,079 4.4203 0.00%
2024-05-28 0 4.600 - 4.600 4.600 4.600 2,000 9,200 4.6000 4.425 - 4.425 4.425 4.425 2,079 4.4251 1.77%
2024-05-27 0 4.520 - 4.520 4.580 4.590 3,000 13,750 4.5833 4.348 - 4.348 4.406 4.416 3,119 4.4091 -1.74%
2024-05-24 0 4.600 - 4.590 4.630 4.630 1,000 4,630 4.6300 4.425 - 4.416 4.454 4.454 1,040 4.4540 3.37%
2024-05-23 0 4.450 - 4.530 4.430 4.580 5,000 22,500 4.5000 4.281 - 4.358 4.262 4.406 5,198 4.3289 -3.26%
2024-05-22 0 4.600 - 4.600 4.600 4.600 2,000 9,200 4.6000 4.425 - 4.425 4.425 4.425 2,079 4.4251 0.00%
2024-05-21 0 4.600 - 4.600 4.600 4.600 2,000 9,200 4.6000 4.425 - 4.425 4.425 4.425 2,079 4.4251 -1.50%
2024-05-20 0 4.670 - 4.670 4.700 4.700 2,000 9,400 4.7000 4.492 - 4.492 4.521 4.521 2,079 4.5213 1.52%
2024-05-17 0 4.600 - 4.600 4.600 4.600 2,000 9,200 4.6000 4.425 - 4.425 4.425 4.425 2,079 4.4251 3.14%
2024-05-16 0 4.580 - 4.580 4.580 4.580 2,000 9,160 4.5800 4.290 - 4.290 4.290 4.290 2,135 4.2905 0.00%
2024-05-14 0 4.580 - 4.580 4.580 4.580 2,000 9,160 4.5800 4.290 - 4.290 4.290 4.290 2,135 4.2905 0.00%
2024-05-13 0 4.580 4.450 4.580 4.580 4.580 2,000 9,160 4.5800 4.290 4.169 4.290 4.290 4.290 2,135 4.2905 1.10%
2024-05-10 0 4.530 4.460 4.530 4.550 4.550 2,000 9,100 4.5500 4.244 4.178 4.244 4.262 4.262 2,135 4.2624 -0.44%
2024-05-09 0 4.550 - 4.580 4.550 4.550 2,000 9,100 4.5500 4.262 - 4.290 4.262 4.262 2,135 4.2624 0.00%
2024-05-08 0 4.550 - 4.550 4.550 4.560 3,000 13,670 4.5567 4.262 - 4.262 4.262 4.272 3,202 4.2686 -0.44%
2024-05-07 0 4.570 - 4.570 4.570 4.570 2,000 9,140 4.5700 4.281 - 4.281 4.281 4.281 2,135 4.2811 -0.44%
2024-05-06 0 4.590 - 4.590 4.590 4.590 2,000 9,180 4.5900 4.300 - 4.300 4.300 4.300 2,135 4.2998 -0.22%
2024-05-03 0 4.600 - 4.600 4.600 4.600 2,000 9,200 4.6000 4.309 - 4.309 4.309 4.309 2,135 4.3092 0.22%
2024-05-02 0 4.590 - 4.590 4.600 4.600 2,000 9,200 4.6000 4.300 - 4.300 4.309 4.309 2,135 4.3092 0.00%
2024-04-30 0 4.590 4.300 4.590 4.350 4.590 5,000 22,700 4.5400 4.300 4.028 4.300 4.075 4.300 5,337 4.2530 0.00%
2024-04-29 0 4.590 - 4.590 4.590 4.590 2,000 9,180 4.5900 4.300 - 4.300 4.300 4.300 2,135 4.2998 0.22%
2024-04-26 0 4.580 - 4.580 4.580 4.580 2,000 9,160 4.5800 4.290 - 4.290 4.290 4.290 2,135 4.2905 -0.22%
2024-04-25 0 4.590 1.500 4.590 4.590 4.600 506,000 2,327,580 4.6000 4.300 1.405 4.300 4.300 4.309 540,147 4.3092 -0.22%
2024-04-24 0 4.600 3.600 4.600 4.600 4.600 2,000 9,200 4.6000 4.309 3.372 4.309 4.309 4.309 2,135 4.3092 9.52%
2024-04-23 0 4.200 - 4.410 4.200 4.590 6,000 25,980 4.3300 3.934 - 4.131 3.934 4.300 6,405 4.0563 -8.50%
2024-04-22 0 4.590 - 4.590 4.600 4.600 2,000 9,200 4.6000 4.300 - 4.300 4.309 4.309 2,135 4.3092 4.79%
2024-04-19 0 4.380 - 4.380 4.500 4.500 2,000 9,000 4.5000 4.103 - 4.103 4.216 4.216 2,135 4.2155 -2.23%
2024-04-18 0 4.480 - 4.480 4.500 4.500 5,000 22,500 4.5000 4.197 - 4.197 4.216 4.216 5,337 4.2155 0.45%
2024-04-17 0 4.460 - 4.460 4.490 4.490 5,000 22,450 4.4900 4.178 - 4.178 4.206 4.206 5,337 4.2061 0.45%
2024-04-16 0 4.440 - 4.440 4.450 4.450 2,000 8,900 4.4500 4.159 - 4.159 4.169 4.169 2,135 4.1687 1.14%
2024-04-15 0 4.390 - 4.390 4.390 4.390 1,000 4,390 4.3900 4.112 - 4.112 4.112 4.112 1,067 4.1125 1.62%
2024-04-12 0 4.320 3.660 4.320 4.320 4.320 2,000 8,640 4.3200 4.047 3.429 4.047 4.047 4.047 2,135 4.0469 0.93%
2024-04-11 0 4.280 3.880 4.280 4.280 4.280 5,000 21,400 4.2800 4.009 3.635 4.009 4.009 4.009 5,337 4.0094 0.47%
2024-04-10 0 4.260 3.650 4.260 4.260 4.280 454,000 1,934,080 4.2601 3.991 3.419 3.991 3.991 4.009 484,638 3.9908 1.67%
2024-04-09 0 4.190 3.570 4.190 4.190 4.190 5,000 20,950 4.1900 3.925 3.344 3.925 3.925 3.925 5,337 3.9251 2.20%
2024-04-08 0 4.100 3.550 4.100 4.100 4.100 5,000 20,500 4.1000 3.841 3.326 3.841 3.841 3.841 5,337 3.8408 0.00%
2024-04-05 0 4.100 - 4.100 4.040 4.100 3,000 12,240 4.0800 3.841 - 3.841 3.785 3.841 3,202 3.8221 1.49%
2024-04-03 0 4.040 3.450 4.040 4.050 4.050 10,000 40,500 4.0500 3.785 3.232 3.785 3.794 3.794 10,675 3.7940 1.00%
2024-04-02 0 4.000 3.340 4.010 4.000 4.000 5,000 20,000 4.0000 3.747 3.129 3.756 3.747 3.747 5,337 3.7471 2.56%
2024-03-28 0 3.900 3.700 4.030 3.900 3.900 10,000 39,000 3.9000 3.653 3.466 3.775 3.653 3.653 10,675 3.6534 1.30%
2024-03-27 0 3.850 3.650 4.010 3.850 3.850 10,000 38,500 3.8500 3.607 3.419 3.756 3.607 3.607 10,675 3.6066 0.00%
2024-03-26 0 3.850 3.650 4.020 3.850 3.850 10,000 38,500 3.8500 3.607 3.419 3.766 3.607 3.607 10,675 3.6066 0.00%
2024-03-25 0 3.850 3.650 3.890 3.850 3.850 10,000 38,500 3.8500 3.607 3.419 3.644 3.607 3.607 10,675 3.6066 5.48%
2024-03-22 0 3.650 3.640 3.810 3.640 3.740 42,000 153,420 3.6529 3.419 3.410 3.569 3.410 3.504 44,834 3.4219 0.00%
2024-03-21 0 3.650 3.640 3.780 3.640 3.660 167,000 609,550 3.6500 3.419 3.410 3.541 3.410 3.429 178,270 3.4193 -0.27%
2024-03-20 0 3.660 - 3.790 3.660 4.040 10,000 37,880 3.7880 3.429 - 3.550 3.429 3.785 10,675 3.5485 -3.68%
2024-03-19 0 3.800 3.680 3.800 3.800 3.800 8,000 30,400 3.8000 3.560 3.447 3.560 3.560 3.560 8,540 3.5598 -1.30%
2024-03-18 0 3.850 3.750 3.850 3.850 3.860 32,000 123,230 3.8509 3.607 3.513 3.607 3.607 3.616 34,160 3.6075 0.00%
2024-03-15 0 3.850 3.750 3.850 3.850 3.850 2,000 7,700 3.8500 3.607 3.513 3.607 3.607 3.607 2,135 3.6066 0.00%
2024-03-14 0 3.850 - 3.850 3.750 3.850 17,000 65,250 3.8382 3.607 - 3.607 3.513 3.607 18,147 3.5956 2.67%
2024-03-13 0 3.750 3.680 3.700 3.740 3.850 27,000 101,480 3.7585 3.513 3.447 3.466 3.504 3.607 28,822 3.5209 -2.60%
2024-03-12 0 3.850 3.600 3.850 3.850 3.850 34,000 130,900 3.8500 3.607 3.372 3.607 3.607 3.607 36,294 3.6066 0.00%
2024-03-11 0 3.850 - 3.910 3.850 3.880 14,000 54,170 3.8693 3.607 - 3.663 3.607 3.635 14,945 3.6247 -0.77%
2024-03-08 0 3.880 3.870 3.900 3.850 4.080 27,000 105,410 3.9041 3.635 3.625 3.653 3.607 3.822 28,822 3.6573 -3.00%
2024-03-07 0 4.000 3.870 4.100 4.000 4.050 10,000 40,110 4.0110 3.747 3.625 3.841 3.747 3.794 10,675 3.7574 -0.25%
2024-03-06 0 4.010 - 4.150 4.010 4.150 12,000 48,880 4.0733 3.756 - 3.888 3.756 3.888 12,810 3.8158 -3.84%
2024-03-05 0 4.170 4.090 4.170 4.250 4.250 1,000 4,250 4.2500 3.906 3.831 3.906 3.981 3.981 1,067 3.9813 -3.92%
2024-03-04 0 4.340 4.130 4.550 4.200 4.380 6,000 25,760 4.2933 4.066 3.869 4.262 3.934 4.103 6,405 4.0219 1.64%
2024-03-01 0 4.270 4.090 4.470 4.270 4.380 5,000 21,460 4.2920 4.000 3.831 4.187 4.000 4.103 5,337 4.0207 -2.73%
2024-02-29 0 4.390 4.320 4.390 4.580 4.580 1,000 4,580 4.5800 4.112 4.047 4.112 4.290 4.290 1,067 4.2905 0.00%
2024-02-28 0 4.390 4.090 4.400 4.390 4.600 7,000 31,530 4.5043 4.112 3.831 4.122 4.112 4.309 7,472 4.2195 -2.66%
2024-02-27 0 4.510 4.480 4.580 4.510 4.600 3,000 13,710 4.5700 4.225 4.197 4.290 4.225 4.309 3,202 4.2811 -0.88%
2024-02-26 0 4.550 4.430 4.550 4.550 4.590 3,000 13,730 4.5767 4.262 4.150 4.262 4.262 4.300 3,202 4.2873 1.11%
2024-02-23 0 4.500 4.300 4.500 4.500 4.500 3,000 13,500 4.5000 4.216 4.028 4.216 4.216 4.216 3,202 4.2155 -2.17%
2024-02-22 0 4.600 4.450 4.600 4.600 4.700 2,000 9,300 4.6500 4.309 4.169 4.309 4.309 4.403 2,135 4.3560 3.37%
2024-02-21 0 4.450 4.090 4.590 4.310 4.600 4,000 18,090 4.5225 4.169 3.831 4.300 4.038 4.309 4,270 4.2366 -2.84%
2024-02-20 0 4.580 4.500 4.580 4.590 4.590 502,000 2,304,180 4.5900 4.290 4.216 4.290 4.300 4.300 535,877 4.2998 1.55%
2024-02-19 0 4.510 4.500 4.560 4.500 4.590 3,000 13,670 4.5567 4.225 4.216 4.272 4.216 4.300 3,202 4.2686 -3.63%
2024-02-16 0 4.680 4.500 4.940 4.680 4.700 2,000 9,380 4.6900 4.384 4.216 4.628 4.384 4.403 2,135 4.3935 1.96%
2024-02-15 0 4.590 4.400 4.600 4.580 4.590 2,000 9,170 4.5850 4.300 4.122 4.309 4.290 4.300 2,135 4.2951 0.88%
2024-02-14 0 4.550 4.400 4.600 4.550 4.550 2,000 9,100 4.5500 4.262 4.122 4.309 4.262 4.262 2,135 4.2624 -8.82%
2024-02-09 0 4.990 4.090 5.040 4.790 4.990 2,000 9,780 4.8900 4.675 3.831 4.721 4.487 4.675 2,135 4.5809 4.18%
2024-02-08 0 4.790 4.320 4.790 4.800 4.990 2,000 9,790 4.8950 4.487 4.047 4.487 4.497 4.675 2,135 4.5855 4.81%
2024-02-07 0 4.570 4.090 4.760 4.570 4.570 1,000 4,570 4.5700 4.281 3.831 4.459 4.281 4.281 1,067 4.2811 2.93%
2024-02-06 0 4.440 4.090 4.640 4.440 4.440 1,000 4,440 4.4400 4.159 3.831 4.347 4.159 4.159 1,067 4.1593 1.37%
2024-02-05 0 4.380 4.110 4.380 4.380 4.410 4,000 17,580 4.3950 4.103 3.850 4.103 4.103 4.131 4,270 4.1172 -0.23%
2024-02-02 0 4.390 4.050 4.600 4.390 4.400 3,000 13,180 4.3933 4.112 3.794 4.309 4.112 4.122 3,202 4.1156 -0.23%
2024-02-01 0 4.400 4.050 4.610 4.390 4.400 2,000 8,790 4.3950 4.122 3.794 4.319 4.112 4.122 2,135 4.1172 -0.45%
2024-01-31 0 4.420 4.050 4.590 4.000 4.430 4,000 16,800 4.2000 4.141 3.794 4.300 3.747 4.150 4,270 3.9345 1.38%
2024-01-30 0 4.360 3.850 4.480 4.360 4.480 5,000 22,140 4.4280 4.084 3.607 4.197 4.084 4.197 5,337 4.1481 -2.24%
2024-01-29 0 4.460 - 4.580 4.460 4.590 5,000 22,820 4.5640 4.178 - 4.290 4.178 4.300 5,337 4.2755 -4.09%
2024-01-26 0 4.650 4.590 4.840 4.650 4.850 2,000 9,500 4.7500 4.356 4.300 4.534 4.356 4.543 2,135 4.4497 1.31%
2024-01-25 0 4.590 4.050 4.590 4.590 4.590 1,000 4,590 4.5900 4.300 3.794 4.300 4.300 4.300 1,067 4.2998 0.00%
2024-01-24 0 4.590 - 4.590 4.590 4.590 2,000 9,180 4.5900 4.300 - 4.300 4.300 4.300 2,135 4.2998 2.68%
2024-01-23 0 4.470 - 4.510 4.460 4.470 2,000 8,930 4.4650 4.187 - 4.225 4.178 4.187 2,135 4.1827 0.45%
2024-01-22 0 4.450 - 4.550 4.570 4.570 1,000 4,570 4.5700 4.169 - 4.262 4.281 4.281 1,067 4.2811 0.45%
2024-01-19 0 4.430 - 4.590 4.430 4.430 2,000 8,860 4.4300 4.150 - 4.300 4.150 4.150 2,135 4.1499 -1.12%
2024-01-18 0 4.480 3.810 4.470 4.610 4.610 1,000 4,610 4.6100 4.197 3.569 4.187 4.319 4.319 1,067 4.3186 1.59%
2024-01-17 0 4.410 - 4.530 4.410 4.420 2,000 8,830 4.4150 4.131 - 4.244 4.131 4.141 2,135 4.1359 -2.86%
2024-01-16 0 4.540 - 4.750 4.350 4.540 3,000 13,380 4.4600 4.253 - 4.450 4.075 4.253 3,202 4.1780 1.11%
2024-01-15 0 4.490 - 4.580 4.490 4.490 3,000 13,470 4.4900 4.206 - 4.290 4.206 4.206 3,202 4.2061 1.58%
2024-01-12 0 4.420 4.100 4.420 4.420 4.420 2,000 8,840 4.4200 4.141 3.841 4.141 4.141 4.141 2,135 4.1406 -0.45%
2024-01-11 0 4.440 4.430 4.590 4.390 4.600 4,000 18,150 4.5375 4.159 4.150 4.300 4.112 4.309 4,270 4.2506 -3.27%
2024-01-10 0 4.590 - 4.600 4.590 4.750 16,000 74,690 4.6681 4.300 - 4.309 4.300 4.450 17,080 4.3730 -0.43%
2024-01-09 0 4.610 - 4.630 4.610 4.790 3,000 14,190 4.7300 4.319 - 4.337 4.319 4.487 3,202 4.4310 0.88%
2024-01-08 0 4.570 4.300 4.640 4.570 4.640 4,000 18,420 4.6050 4.281 4.028 4.347 4.281 4.347 4,270 4.3139 -1.72%
2024-01-05 0 4.650 4.500 4.680 4.650 4.650 2,000 9,300 4.6500 4.356 4.216 4.384 4.356 4.356 2,135 4.3560 0.00%
2024-01-04 0 4.650 4.530 4.670 4.650 4.690 3,000 14,030 4.6767 4.356 4.244 4.375 4.356 4.394 3,202 4.3810 -0.43%
2024-01-03 0 4.670 4.590 4.790 4.520 4.750 12,000 55,590 4.6325 4.375 4.300 4.487 4.234 4.450 12,810 4.3396 -1.68%
2024-01-02 0 4.750 4.750 4.800 4.740 4.850 1,834,000 8,802,890 4.7998 4.450 4.450 4.497 4.440 4.543 1,957,767 4.4964 -5.00%
2023-12-29 0 5.000 4.880 5.000 4.620 5.020 1,224,000 6,045,530 4.9392 4.684 4.571 4.684 4.328 4.703 1,306,601 4.6269 0.00%
2023-12-28 0 5.000 4.900 5.000 4.750 5.000 508,000 2,496,880 4.9151 4.684 4.590 4.684 4.450 4.684 542,282 4.6044 -1.96%
2023-12-27 0 5.100 5.100 5.150 4.730 5.100 253,000 1,239,880 4.9007 4.778 4.778 4.824 4.431 4.778 270,074 4.5909 3.03%
2023-12-22 0 4.950 5.050 - 4.700 5.050 143,000 692,480 4.8425 4.637 4.731 - 4.403 4.731 152,650 4.5364 1.64%
2023-12-21 0 4.870 4.850 4.870 4.730 4.870 98,000 471,280 4.8090 4.562 4.543 4.562 4.431 4.562 104,614 4.5050 1.46%
2023-12-20 0 4.800 4.650 4.800 4.710 4.900 118,000 568,560 4.8183 4.497 4.356 4.497 4.412 4.590 125,963 4.5137 -4.00%
2023-12-19 0 5.000 5.000 - 4.670 5.000 80,000 386,500 4.8313 4.684 4.684 - 4.375 4.684 85,399 4.5258 0.60%
2023-12-18 0 4.970 4.970 4.980 4.640 4.990 34,000 164,340 4.8335 4.656 4.656 4.665 4.347 4.675 36,294 4.5280 -0.60%
2023-12-15 0 5.000 4.970 5.000 4.810 5.000 37,000 181,590 4.9078 4.684 4.656 4.684 4.506 4.684 39,497 4.5976 0.00%
2023-12-14 0 5.000 4.990 5.000 4.720 5.000 36,000 174,900 4.8583 4.684 4.675 4.684 4.422 4.684 38,429 4.5512 0.00%
2023-12-13 0 5.000 4.900 5.200 4.100 5.000 188,000 889,140 4.7295 4.684 4.590 4.871 3.841 4.684 200,687 4.4305 5.26%
2023-12-12 0 4.750 4.750 4.880 4.600 4.750 3,091,000 14,280,810 4.6201 4.450 4.450 4.571 4.309 4.450 3,299,596 4.3280 2.81%
2023-12-11 0 4.620 4.600 4.620 4.280 4.680 16,000 71,520 4.4700 4.328 4.309 4.328 4.009 4.384 17,080 4.1874 8.45%
2023-12-08 0 4.260 4.260 - 4.010 4.260 19,000 78,770 4.1458 3.991 3.991 - 3.756 3.991 20,282 3.8837 6.23%
2023-12-07 0 4.010 3.980 4.000 4.010 4.070 4,000 16,110 4.0275 3.756 3.728 3.747 3.756 3.813 4,270 3.7729 -0.50%
2023-12-06 0 4.030 3.980 4.070 4.030 4.190 2,000 8,220 4.1100 3.775 3.728 3.813 3.775 3.925 2,135 3.8502 -1.95%
2023-12-05 0 4.110 3.980 4.200 3.970 4.190 3,000 12,270 4.0900 3.850 3.728 3.934 3.719 3.925 3,202 3.8314 1.73%
2023-12-04 0 4.040 3.950 4.050 3.980 4.200 3,000 12,220 4.0733 3.785 3.700 3.794 3.728 3.934 3,202 3.8158 -2.65%
2023-12-01 0 4.150 3.950 - 4.150 4.150 1,000 4,150 4.1500 3.888 3.700 - 3.888 3.888 1,067 3.8876 4.53%
2023-11-30 0 3.970 3.920 4.020 3.970 4.030 3,000 12,030 4.0100 3.719 3.672 3.766 3.719 3.775 3,202 3.7565 -1.24%
2023-11-29 0 4.020 3.880 4.030 4.020 4.020 3,000 12,060 4.0200 3.766 3.635 3.775 3.766 3.766 3,202 3.7659 -0.74%
2023-11-28 0 4.050 4.050 - 4.050 4.050 2,000 8,100 4.0500 3.794 3.794 - 3.794 3.794 2,135 3.7940 0.00%
2023-11-27 0 4.050 4.050 - 4.050 4.050 2,000 8,100 4.0500 3.794 3.794 - 3.794 3.794 2,135 3.7940 0.00%
2023-11-24 0 4.050 3.880 - 4.050 4.050 2,502,000 9,508,100 3.8002 3.794 3.635 - 3.794 3.794 2,670,847 3.5600 1.25%
2023-11-23 0 4.000 4.000 4.030 4.000 4.020 2,000 8,020 4.0100 3.747 3.747 3.775 3.747 3.766 2,135 3.7565 0.76%
2023-11-22 0 3.970 3.960 4.280 3.940 4.050 3,000 12,040 4.0133 3.719 3.710 4.009 3.691 3.794 3,202 3.7596 -1.00%
2023-11-21 0 4.010 3.960 4.040 4.010 4.040 4,000 16,120 4.0300 3.756 3.710 3.785 3.756 3.785 4,270 3.7752 0.00%
2023-11-20 0 4.010 3.970 4.040 4.010 4.070 3,000 12,150 4.0500 3.756 3.719 3.785 3.756 3.813 3,202 3.7940 1.26%
2023-11-17 0 3.960 3.880 4.100 3.960 4.100 3,000 12,160 4.0533 3.710 3.635 3.841 3.710 3.841 3,202 3.7971 0.76%
2023-11-16 0 3.930 3.880 4.500 3.930 4.030 4,000 16,020 4.0050 3.682 3.635 4.216 3.682 3.775 4,270 3.7518 0.51%
2023-11-15 0 3.910 3.880 4.000 3.910 4.000 3,000 11,900 3.9667 3.663 3.635 3.747 3.663 3.747 3,202 3.7159 -0.51%
2023-11-14 0 3.930 3.850 4.000 3.900 4.100 3,000 12,100 4.0333 3.682 3.607 3.747 3.653 3.841 3,202 3.7784 -0.51%
2023-11-13 0 3.950 3.930 4.290 3.930 4.100 4,000 15,910 3.9775 3.700 3.682 4.019 3.682 3.841 4,270 3.7260 0.51%
2023-11-10 0 3.930 3.930 4.120 3.930 4.030 205,000 819,850 3.9993 3.682 3.682 3.860 3.682 3.775 218,834 3.7464 0.00%
2023-11-09 0 3.930 3.850 4.000 3.930 4.150 10,000 40,240 4.0240 3.682 3.607 3.747 3.682 3.888 10,675 3.7696 -5.76%
2023-11-08 0 4.170 4.000 4.210 3.800 4.300 34,000 134,310 3.9503 3.906 3.747 3.944 3.560 4.028 36,294 3.7006 -5.01%
2023-11-07 0 4.390 4.280 4.550 4.390 4.430 3,000 13,240 4.4133 4.112 4.009 4.262 4.112 4.150 3,202 4.1343 0.23%
2023-11-06 0 4.380 4.360 4.490 4.380 4.500 2,604,000 11,457,710 4.4000 4.103 4.084 4.206 4.103 4.216 2,779,730 4.1219 -1.13%
2023-11-03 0 4.430 4.380 4.570 4.410 4.570 2,000 8,980 4.4900 4.150 4.103 4.281 4.131 4.281 2,135 4.2061 0.91%
2023-11-02 0 4.390 4.360 4.490 4.390 4.520 2,000 8,910 4.4550 4.112 4.084 4.206 4.112 4.234 2,135 4.1734 -2.44%
2023-11-01 0 4.500 4.280 4.580 4.500 4.500 2,000 9,000 4.5000 4.216 4.009 4.290 4.216 4.216 2,135 4.2155 3.21%
2023-10-31 0 4.360 4.280 4.490 4.360 4.500 2,000 8,860 4.4300 4.084 4.009 4.206 4.084 4.216 2,135 4.1499 -0.23%
2023-10-30 0 4.370 4.280 4.370 4.370 4.390 3,000 13,140 4.3800 4.094 4.009 4.094 4.094 4.112 3,202 4.1031 0.46%
2023-10-27 0 4.350 4.280 4.440 4.350 4.370 2,000 8,720 4.3600 4.075 4.009 4.159 4.075 4.094 2,135 4.0844 0.23%
2023-10-26 0 4.340 4.280 4.450 4.340 4.420 1,828,000 8,079,680 4.4200 4.066 4.009 4.169 4.066 4.141 1,951,362 4.1405 1.17%
2023-10-25 0 4.290 4.280 4.370 4.280 4.460 2,000 8,740 4.3700 4.019 4.009 4.094 4.009 4.178 2,135 4.0937 0.47%
2023-10-24 0 4.270 4.270 4.460 4.270 4.470 17,000 73,190 4.3053 4.000 4.000 4.178 4.000 4.187 18,147 4.0331 -2.73%
2023-10-20 0 4.390 4.300 4.470 4.390 4.490 5,000 22,220 4.4440 4.112 4.028 4.187 4.112 4.206 5,337 4.1631 -2.01%
2023-10-19 0 4.480 4.420 4.560 4.480 4.570 2,000 9,050 4.5250 4.197 4.141 4.272 4.197 4.281 2,135 4.2389 0.22%
2023-10-18 0 4.470 4.420 4.550 4.470 4.560 2,000 9,030 4.5150 4.187 4.141 4.262 4.187 4.272 2,135 4.2296 0.00%
2023-10-17 0 4.470 4.420 4.580 4.410 4.570 2,000 8,980 4.4900 4.187 4.141 4.290 4.131 4.281 2,135 4.2061 0.45%
2023-10-16 0 4.450 4.360 4.560 4.430 4.590 3,000 13,610 4.5367 4.169 4.084 4.272 4.150 4.300 3,202 4.2499 -1.33%
2023-10-13 0 4.510 4.300 4.520 4.400 4.510 3,000 13,410 4.4700 4.225 4.028 4.234 4.122 4.225 3,202 4.1874 2.27%
2023-10-12 0 4.410 4.300 4.510 4.380 4.510 2,000 8,890 4.4450 4.131 4.028 4.225 4.103 4.225 2,135 4.1640 -0.23%
2023-10-11 0 4.420 4.300 4.450 4.360 4.490 9,000 40,010 4.4456 4.141 4.028 4.169 4.084 4.206 9,607 4.1645 2.79%
2023-10-10 0 4.300 - 4.300 4.300 4.440 11,000 47,780 4.3436 4.028 - 4.028 4.028 4.159 11,742 4.0690 -4.23%
2023-10-09 0 4.490 4.400 4.420 4.410 4.600 3,000 13,610 4.5367 4.206 4.122 4.141 4.131 4.309 3,202 4.2499 1.35%
2023-10-06 0 4.430 4.420 4.560 4.400 4.580 16,000 71,450 4.4656 4.150 4.141 4.272 4.122 4.290 17,080 4.1833 -0.89%
2023-10-05 0 4.470 4.450 4.500 4.470 4.560 3,000 13,580 4.5267 4.187 4.169 4.216 4.187 4.272 3,202 4.2405 -0.67%
2023-10-04 0 4.500 4.380 4.500 4.540 4.550 2,000 9,090 4.5450 4.216 4.103 4.216 4.253 4.262 2,135 4.2577 -1.32%
2023-10-03 0 4.560 4.380 4.560 4.570 4.580 3,000 13,730 4.5767 4.272 4.103 4.272 4.281 4.290 3,202 4.2873 2.70%
2023-09-29 0 4.440 4.380 4.570 4.440 4.570 5,000 22,480 4.4960 4.159 4.103 4.281 4.159 4.281 5,337 4.2118 1.37%
2023-09-28 0 4.380 - 4.430 4.370 4.580 9,000 40,140 4.4600 4.103 - 4.150 4.094 4.290 9,607 4.1780 -0.23%
2023-09-27 0 4.390 4.390 4.440 4.380 4.550 2,000 8,930 4.4650 4.112 4.112 4.159 4.103 4.262 2,135 4.1827 -1.79%
2023-09-26 0 4.470 4.350 4.480 4.470 4.600 6,000 27,140 4.5233 4.187 4.075 4.197 4.187 4.309 6,405 4.2374 -1.32%
2023-09-25 0 4.530 4.470 4.600 4.530 4.600 3,000 13,720 4.5733 4.244 4.187 4.309 4.244 4.309 3,202 4.2842 0.44%
2023-09-22 0 4.510 4.470 4.590 4.510 4.590 2,000 9,100 4.5500 4.225 4.187 4.300 4.225 4.300 2,135 4.2624 0.00%
2023-09-21 0 4.510 4.470 4.590 4.470 4.580 3,000 13,630 4.5433 4.225 4.187 4.300 4.187 4.290 3,202 4.2561 0.22%
2023-09-20 0 4.500 4.400 4.590 4.490 4.650 3,000 13,790 4.5967 4.216 4.122 4.300 4.206 4.356 3,202 4.3061 -1.96%
2023-09-19 0 4.590 4.400 4.600 4.590 4.590 2,000 9,180 4.5900 4.300 4.122 4.309 4.300 4.300 2,135 4.2998 2.00%
2023-09-18 0 4.500 4.350 4.650 4.460 4.700 5,000 22,720 4.5440 4.216 4.075 4.356 4.178 4.403 5,337 4.2567 1.12%
2023-09-15 0 4.450 4.450 4.490 4.420 4.500 3,000 13,420 4.4733 4.169 4.169 4.206 4.141 4.216 3,202 4.1905 -1.11%
2023-09-14 0 4.500 4.350 4.590 4.480 4.560 5,000 22,600 4.5200 4.216 4.075 4.300 4.197 4.272 5,337 4.2343 0.00%
2023-09-13 0 4.500 4.450 4.590 4.500 4.520 4,000 18,040 4.5100 4.216 4.169 4.300 4.216 4.234 4,270 4.2249 0.90%
2023-09-12 0 4.460 4.360 4.460 4.350 4.590 12,000 53,850 4.4875 4.178 4.084 4.178 4.075 4.300 12,810 4.2038 -0.89%
2023-09-11 0 4.500 4.490 4.590 4.490 4.570 3,000 13,620 4.5400 4.216 4.206 4.300 4.206 4.281 3,202 4.2530 0.45%
2023-09-07 0 4.480 4.290 4.490 4.480 4.570 7,000 31,580 4.5114 4.197 4.019 4.206 4.197 4.281 7,472 4.2262 -0.88%
2023-09-06 0 4.520 4.290 4.590 4.520 4.650 5,000 22,730 4.5460 4.234 4.019 4.300 4.234 4.356 5,337 4.2586 0.89%
2023-09-05 0 4.480 4.380 4.580 4.460 4.590 5,000 22,580 4.5160 4.197 4.103 4.290 4.178 4.300 5,337 4.2305 -1.97%
2023-09-04 0 4.570 4.380 4.590 4.450 4.590 7,000 31,820 4.5457 4.281 4.103 4.300 4.169 4.300 7,472 4.2583 0.66%
2023-08-31 0 4.590 4.450 4.590 4.590 4.590 2,000 9,180 4.5900 4.253 4.123 4.253 4.253 4.253 2,158 4.2530 3.15%
2023-08-30 0 4.450 4.450 4.590 4.410 4.600 10,000 44,520 4.4520 4.123 4.123 4.253 4.086 4.262 10,792 4.1251 -3.05%
2023-08-29 0 4.590 4.590 4.600 4.590 4.590 4,000 18,360 4.5900 4.253 4.253 4.262 4.253 4.253 4,317 4.2530 -0.22%
2023-08-28 0 4.600 4.590 4.600 4.600 4.600 2,000 9,200 4.6000 4.262 4.253 4.262 4.262 4.262 2,158 4.2623 0.66%
2023-08-25 0 4.570 4.330 4.580 4.570 4.570 4,000 18,280 4.5700 4.234 4.012 4.244 4.234 4.234 4,317 4.2345 4.34%
2023-08-24 0 4.380 4.290 4.400 4.380 4.590 6,000 27,100 4.5167 4.058 3.975 4.077 4.058 4.253 6,475 4.1850 -1.13%
2023-08-23 0 4.430 4.290 4.540 4.430 4.560 2,000 8,990 4.4950 4.105 3.975 4.207 4.105 4.225 2,158 4.1650 0.00%
2023-08-22 0 4.430 4.290 4.500 4.430 4.570 3,000 13,570 4.5233 4.105 3.975 4.170 4.105 4.234 3,238 4.1912 -1.56%
2023-08-21 0 4.500 4.290 - 4.500 4.500 1,000 4,500 4.5000 4.170 3.975 - 4.170 4.170 1,079 4.1696 4.90%
2023-08-18 0 4.290 4.220 4.460 4.290 4.490 3,000 13,270 4.4233 3.975 3.910 4.133 3.975 4.160 3,238 4.0986 0.00%
2023-08-17 0 4.290 4.220 4.500 4.290 4.500 3,000 13,290 4.4300 3.975 3.910 4.170 3.975 4.170 3,238 4.1047 -4.67%
2023-08-16 0 4.500 4.220 - 4.200 4.500 3,000 13,030 4.3433 4.170 3.910 - 3.892 4.170 3,238 4.0244 6.38%
2023-08-15 0 4.230 4.220 4.330 4.220 4.230 9,000 37,990 4.2211 3.919 3.910 4.012 3.910 3.919 9,713 3.9112 0.48%
2023-08-14 0 4.210 4.100 4.300 4.210 4.410 3,000 13,030 4.3433 3.901 3.799 3.984 3.901 4.086 3,238 4.0244 -1.86%
2023-08-11 0 4.290 4.170 4.410 4.290 4.420 3,000 13,120 4.3733 3.975 3.864 4.086 3.975 4.095 3,238 4.0522 -2.05%
2023-08-10 0 4.380 4.300 4.570 4.380 4.380 6,000 26,280 4.3800 4.058 3.984 4.234 4.058 4.058 6,475 4.0584 2.82%
2023-08-09 0 4.260 4.250 4.260 4.240 4.350 26,000 111,110 4.2735 3.947 3.938 3.947 3.929 4.031 28,060 3.9597 -1.16%
2023-08-08 0 4.310 4.310 4.420 4.250 4.310 19,000 81,720 4.3011 3.994 3.994 4.095 3.938 3.994 20,506 3.9853 -0.92%
2023-08-07 0 4.350 4.330 4.440 4.350 4.470 6,000 26,630 4.4383 4.031 4.012 4.114 4.031 4.142 6,475 4.1125 -2.25%
2023-08-04 0 4.450 4.230 4.560 4.190 4.560 9,000 39,170 4.3522 4.123 3.919 4.225 3.882 4.225 9,713 4.0327 2.77%
2023-08-03 0 4.330 4.180 4.540 4.290 4.420 15,000 65,220 4.3480 4.012 3.873 4.207 3.975 4.095 16,189 4.0288 -2.04%
2023-08-02 0 4.420 4.300 4.490 4.320 4.590 23,000 101,280 4.4035 4.095 3.984 4.160 4.003 4.253 24,823 4.0802 -1.12%
2023-08-01 0 4.470 - 4.570 - - 6,146,000 27,472,730 4.4700 4.142 - 4.234 - - 6,633,017 4.1418 0.00%
2023-07-31 0 4.470 - 4.540 4.450 4.510 4,000 17,910 4.4775 4.142 - 4.207 4.123 4.179 4,317 4.1487 -0.45%
2023-07-28 0 4.490 - 4.550 4.020 4.540 31,000 139,050 4.4855 4.160 - 4.216 3.725 4.207 33,456 4.1561 -0.66%
2023-07-27 0 4.520 - 4.530 4.210 4.540 15,000 67,050 4.4700 4.188 - 4.197 3.901 4.207 16,189 4.1418 1.35%
2023-07-26 0 4.460 - 4.570 4.460 4.460 3,000 13,540 4.5133 4.133 - 4.234 4.133 4.133 3,238 4.1820 -1.33%
2023-07-25 0 4.520 - 4.530 4.520 4.540 20,000 90,650 4.5325 4.188 - 4.197 4.188 4.207 21,585 4.1997 -0.44%
2023-07-24 0 4.540 4.540 4.550 4.530 4.550 12,000 54,570 4.5475 4.207 4.207 4.216 4.197 4.216 12,951 4.2136 -0.22%
2023-07-21 0 4.550 4.400 4.550 4.500 4.550 7,000 31,800 4.5429 4.216 4.077 4.216 4.170 4.216 7,555 4.2093 0.44%
2023-07-20 0 4.530 4.530 4.540 4.530 4.530 2,000 9,060 4.5300 4.197 4.197 4.207 4.197 4.197 2,158 4.1974 0.00%
2023-07-19 0 4.530 4.020 4.580 4.530 4.600 3,000 13,730 4.5767 4.197 3.725 4.244 4.197 4.262 3,238 4.2406 0.22%
2023-07-18 0 4.520 4.520 4.570 4.410 4.590 3,000 13,590 4.5300 4.188 4.188 4.234 4.086 4.253 3,238 4.1974 -1.31%
2023-07-14 0 4.580 4.510 4.570 4.580 4.600 9,000 41,260 4.5844 4.244 4.179 4.234 4.244 4.262 9,713 4.2478 -0.22%
2023-07-13 0 4.590 4.580 4.630 4.590 4.640 3,000 13,860 4.6200 4.253 4.244 4.290 4.253 4.299 3,238 4.2808 -0.43%
2023-07-12 0 4.610 - 4.670 4.610 4.700 3,000 14,010 4.6700 4.272 - 4.327 4.272 4.355 3,238 4.3271 0.22%
2023-07-11 0 4.600 4.560 4.600 4.550 4.600 14,000 64,340 4.5957 4.262 4.225 4.262 4.216 4.262 15,109 4.2583 0.00%
2023-07-10 0 4.600 4.550 4.590 4.600 4.650 8,000 36,900 4.6125 4.262 4.216 4.253 4.262 4.309 8,634 4.2738 1.77%
2023-07-07 0 4.520 - 4.560 4.520 4.630 6,000 27,480 4.5800 4.188 - 4.225 4.188 4.290 6,475 4.2437 -1.09%
2023-07-06 0 4.570 - 4.660 4.500 4.750 5,000 22,870 4.5740 4.234 - 4.318 4.170 4.401 5,396 4.2382 1.56%
2023-07-05 0 4.500 4.410 4.550 4.500 4.600 36,000 164,070 4.5575 4.170 4.086 4.216 4.170 4.262 38,853 4.2229 -1.10%
2023-07-04 0 4.550 4.530 4.600 4.550 4.600 17,000 77,700 4.5706 4.216 4.197 4.262 4.216 4.262 18,347 4.2350 -0.44%
2023-07-03 0 4.570 4.550 4.580 4.570 4.590 4,000 18,300 4.5750 4.234 4.216 4.244 4.234 4.253 4,317 4.2391 -0.22%
2023-06-30 0 4.580 4.580 4.600 4.580 4.630 3,000 13,840 4.6133 4.244 4.244 4.262 4.244 4.290 3,238 4.2746 -0.22%
2023-06-29 0 4.590 - 4.700 4.590 4.630 7,414,000 29,658,480 4.0003 4.253 - 4.355 4.253 4.290 8,001,495 3.7066 -0.22%
2023-06-28 0 4.600 4.550 4.640 4.580 4.640 3,000 13,860 4.6200 4.262 4.216 4.299 4.244 4.299 3,238 4.2808 -0.86%
2023-06-27 0 4.640 - 4.710 4.640 4.720 2,000 9,360 4.6800 4.299 - 4.364 4.299 4.373 2,158 4.3364 -0.22%
2023-06-26 0 4.650 4.650 4.670 4.650 4.670 5,000 23,300 4.6600 4.309 4.309 4.327 4.309 4.327 5,396 4.3178 -0.43%
2023-06-23 0 4.670 - - 4.670 4.670 1,000 4,670 4.6700 4.327 - - 4.327 4.327 1,079 4.3271 1.30%
2023-06-21 0 4.610 - 4.670 4.610 4.670 3,000 13,950 4.6500 4.272 - 4.327 4.272 4.327 3,238 4.3086 -1.28%
2023-06-20 0 4.670 - 4.750 4.670 4.900 3,000 14,470 4.8233 4.327 - 4.401 4.327 4.540 3,238 4.4692 0.43%
2023-06-19 0 4.650 4.590 4.650 4.650 4.650 7,000 32,550 4.6500 4.309 4.253 4.309 4.309 4.309 7,555 4.3086 0.00%
2023-06-16 0 4.650 4.580 4.690 4.650 4.700 3,000 14,040 4.6800 4.309 4.244 4.346 4.309 4.355 3,238 4.3364 1.75%
2023-06-15 0 4.570 4.540 4.640 4.570 4.640 14,160 65,371 4.6166 4.234 4.207 4.299 4.234 4.299 15,282 4.2776 -1.51%
2023-06-14 0 4.640 4.610 4.690 4.640 4.680 6,203,000 29,153,990 4.7000 4.299 4.272 4.346 4.299 4.336 6,694,533 4.3549 0.00%
2023-06-13 0 4.640 4.500 4.700 4.600 4.700 9,000 41,640 4.6267 4.299 4.170 4.355 4.262 4.355 9,713 4.2870 -1.28%
2023-06-12 0 4.700 4.650 - 4.690 4.700 7,000 32,890 4.6986 4.355 4.309 - 4.346 4.355 7,555 4.3536 1.08%
2023-06-09 0 4.650 4.610 4.690 4.650 4.700 8,000 37,550 4.6938 4.309 4.272 4.346 4.309 4.355 8,634 4.3491 -0.64%
2023-06-08 0 4.680 4.680 - 4.680 4.690 4,000 18,740 4.6850 4.336 4.336 - 4.336 4.346 4,317 4.3410 0.86%
2023-06-07 0 4.640 - 4.690 4.640 4.690 3,000 14,020 4.6733 4.299 - 4.346 4.299 4.346 3,238 4.3302 0.00%
2023-06-06 0 4.640 4.610 - 4.640 4.700 6,000 27,960 4.6600 4.299 4.272 - 4.299 4.355 6,475 4.3178 -1.28%
2023-06-05 0 4.700 4.510 - 4.650 4.700 6,000 28,140 4.6900 4.355 4.179 - 4.309 4.355 6,475 4.3456 1.73%
2023-06-02 0 4.620 4.620 4.700 4.610 4.710 35,000 164,430 4.6980 4.281 4.281 4.355 4.272 4.364 37,773 4.3531 -1.70%
2023-06-01 0 4.700 4.600 4.700 4.690 4.700 6,000 28,190 4.6983 4.355 4.262 4.355 4.346 4.355 6,475 4.3534 1.29%
2023-05-31 0 4.640 - 4.690 4.640 4.690 2,000 9,330 4.6650 4.299 - 4.346 4.299 4.346 2,158 4.3225 0.00%
2023-05-30 0 4.640 - 4.690 4.640 4.690 2,000 9,330 4.6650 4.299 - 4.346 4.299 4.346 2,158 4.3225 0.00%
2023-05-29 0 4.640 4.530 4.690 4.640 4.690 2,000 9,330 4.6650 4.299 4.197 4.346 4.299 4.346 2,158 4.3225 0.22%
2023-05-25 0 4.630 4.600 4.690 4.630 4.700 6,380 29,916 4.6890 4.290 4.262 4.346 4.290 4.355 6,886 4.3447 -1.28%
2023-05-24 0 4.690 4.300 - 4.000 4.700 4,000 18,090 4.5225 4.346 3.984 - 3.706 4.355 4,317 4.1904 1.74%
2023-05-23 0 4.610 4.600 - 4.600 4.700 3,000 14,000 4.6667 4.272 4.262 - 4.262 4.355 3,238 4.3240 -1.50%
2023-05-22 0 4.680 4.680 4.700 4.680 4.700 9,980 46,807 4.6901 4.336 4.336 4.355 4.336 4.355 10,771 4.3457 0.43%
2023-05-19 0 4.660 4.660 - 4.660 4.700 3,000 14,060 4.6867 4.318 4.318 - 4.318 4.355 3,238 4.3426 2.19%
2023-05-18 0 4.690 4.690 4.700 4.690 4.700 9,000 42,290 4.6989 4.225 4.225 4.234 4.225 4.234 9,990 4.2332 0.00%
2023-05-17 0 4.690 4.690 - 4.690 4.700 3,000 14,090 4.6967 4.225 4.225 - 4.225 4.234 3,330 4.2312 0.21%
2023-05-16 0 4.680 4.680 4.700 4.680 4.700 14,000 65,730 4.6950 4.216 4.216 4.234 4.216 4.234 15,540 4.2297 -0.21%
2023-05-15 0 4.690 4.690 4.700 4.690 4.700 6,000 28,160 4.6933 4.225 4.225 4.234 4.225 4.234 6,660 4.2282 0.86%
2023-05-12 0 4.650 4.600 4.650 4.650 4.700 11,000 51,250 4.6591 4.189 4.144 4.189 4.189 4.234 12,210 4.1973 -0.85%
2023-05-11 0 4.690 4.680 4.690 4.510 4.700 13,000 60,810 4.6777 4.225 4.216 4.225 4.063 4.234 14,430 4.2141 -0.21%
2023-05-10 0 4.700 4.600 4.700 4.650 4.700 13,000 61,040 4.6954 4.234 4.144 4.234 4.189 4.234 14,430 4.2300 0.00%
2023-05-09 0 4.700 4.670 4.700 4.500 4.700 27,000 126,590 4.6885 4.234 4.207 4.234 4.054 4.234 29,970 4.2239 1.08%
2023-05-08 0 4.650 4.600 4.690 4.650 4.700 10,000 46,600 4.6600 4.189 4.144 4.225 4.189 4.234 11,100 4.1982 -0.21%
2023-05-05 0 4.660 4.660 4.680 4.660 4.700 8,000 37,560 4.6950 4.198 4.198 4.216 4.198 4.234 8,880 4.2297 0.00%
2023-05-04 0 4.660 4.660 - 4.660 4.700 72,000 338,360 4.6994 4.198 4.198 - 4.198 4.234 79,921 4.2337 0.00%
2023-05-03 0 4.660 4.660 4.700 4.660 4.700 3,000 14,050 4.6833 4.198 4.198 4.234 4.198 4.234 3,330 4.2192 0.65%
2023-05-02 0 4.630 4.610 4.690 4.630 4.700 3,000 14,030 4.6767 4.171 4.153 4.225 4.171 4.234 3,330 4.2132 -0.43%
2023-04-28 0 4.650 4.650 4.700 4.650 4.690 3,000 14,030 4.6767 4.189 4.189 4.234 4.189 4.225 3,330 4.2132 0.65%
2023-04-27 0 4.620 4.620 4.740 4.620 4.660 3,000 13,930 4.6433 4.162 4.162 4.270 4.162 4.198 3,330 4.1831 1.32%
2023-04-26 0 4.560 4.520 4.610 4.560 4.630 14,000 64,540 4.6100 4.108 4.072 4.153 4.108 4.171 15,540 4.1531 -1.72%
2023-04-25 0 4.640 4.630 4.690 4.640 4.680 3,000 13,990 4.6633 4.180 4.171 4.225 4.180 4.216 3,330 4.2012 0.87%
2023-04-24 0 4.600 - 4.640 4.590 4.700 5,000 23,250 4.6500 4.144 - 4.180 4.135 4.234 5,550 4.1892 -0.86%
2023-04-21 0 4.640 - 4.690 4.640 4.700 3,400 15,848 4.6612 4.180 - 4.225 4.180 4.234 3,774 4.1992 0.00%
2023-04-20 0 4.640 - 4.690 4.640 4.700 3,000 14,030 4.6767 4.180 - 4.225 4.180 4.234 3,330 4.2132 0.00%
2023-04-19 0 4.640 - 4.700 4.630 4.700 3,000 14,030 4.6767 4.180 - 4.234 4.171 4.234 3,330 4.2132 -1.28%
2023-04-18 0 4.700 - - 4.620 4.700 8,000 37,500 4.6875 4.234 - - 4.162 4.234 8,880 4.2229 1.73%
2023-04-17 0 4.620 - 4.690 4.620 4.700 3,000 14,010 4.6700 4.162 - 4.225 4.162 4.234 3,330 4.2072 0.00%
2023-04-14 0 4.620 - 4.690 4.620 4.700 3,000 14,010 4.6700 4.162 - 4.225 4.162 4.234 3,330 4.2072 0.00%
2023-04-13 0 4.620 4.590 4.690 4.620 4.690 2,000 9,310 4.6550 4.162 4.135 4.225 4.162 4.225 2,220 4.1937 1.54%
2023-04-12 0 4.550 - 4.690 4.500 4.700 3,000 13,890 4.6300 4.099 - 4.225 4.054 4.234 3,330 4.1711 -1.30%
2023-04-11 0 4.610 - 4.690 4.610 4.700 3,000 14,000 4.6667 4.153 - 4.225 4.153 4.234 3,330 4.2042 0.00%
2023-04-06 0 4.610 4.600 4.700 4.610 4.700 3,000 14,000 4.6667 4.153 4.144 4.234 4.153 4.234 3,330 4.2042 -0.22%
2023-04-04 0 4.620 4.530 4.690 4.600 4.700 3,000 13,990 4.6633 4.162 4.081 4.225 4.144 4.234 3,330 4.2012 2.67%
2023-04-03 0 4.500 - 4.690 4.500 4.700 3,000 13,890 4.6300 4.054 - 4.225 4.054 4.234 3,330 4.1711 -1.96%
2023-03-31 0 4.590 4.580 4.690 4.590 4.690 3,000 13,970 4.6567 4.135 4.126 4.225 4.135 4.225 3,330 4.1952 0.88%
2023-03-30 0 4.550 - 4.770 4.500 4.690 3,000 13,740 4.5800 4.099 - 4.297 4.054 4.225 3,330 4.1261 -1.30%
2023-03-29 0 4.610 4.600 4.690 4.610 4.690 2,000 9,300 4.6500 4.153 4.144 4.225 4.153 4.225 2,220 4.1892 0.22%
2023-03-28 0 4.600 4.550 4.700 4.600 4.700 3,000 13,990 4.6633 4.144 4.099 4.234 4.144 4.234 3,330 4.2012 0.00%
2023-03-27 0 4.600 4.560 - 4.590 4.700 3,000 13,980 4.6600 4.144 4.108 - 4.135 4.234 3,330 4.1982 -0.65%
2023-03-24 0 4.630 - 4.690 4.610 4.700 3,000 14,000 4.6667 4.171 - 4.225 4.153 4.234 3,330 4.2042 0.43%
2023-03-23 0 4.610 4.010 4.690 4.610 4.640 3,000 13,880 4.6267 4.153 3.613 4.225 4.153 4.180 3,330 4.1681 0.22%
2023-03-22 0 4.600 4.500 4.640 4.600 4.600 10,000 46,000 4.6000 4.144 4.054 4.180 4.144 4.144 11,100 4.1441 -1.08%
2023-03-21 0 4.650 4.650 4.700 4.630 4.700 3,000 14,020 4.6733 4.189 4.189 4.234 4.171 4.234 3,330 4.2102 -0.21%
2023-03-20 0 4.660 4.600 4.790 4.660 4.710 3,000 14,070 4.6900 4.198 4.144 4.315 4.198 4.243 3,330 4.2252 -0.43%
2023-03-17 0 4.680 4.580 - 4.590 4.750 3,000 14,090 4.6967 4.216 4.126 - 4.135 4.279 3,330 4.2312 -0.43%
2023-03-16 0 4.700 4.130 - 4.600 4.710 6,000 28,040 4.6733 4.234 3.721 - 4.144 4.243 6,660 4.2102 -0.21%
2023-03-15 0 4.710 4.580 - 4.600 4.710 5,000 23,430 4.6860 4.243 4.126 - 4.144 4.243 5,550 4.2216 0.00%
2023-03-14 0 4.710 4.580 - 4.700 4.710 2,000 9,410 4.7050 4.243 4.126 - 4.234 4.243 2,220 4.2387 0.00%
2023-03-13 0 4.710 - 4.800 4.710 4.710 2,000 9,420 4.7100 4.243 - 4.324 4.243 4.243 2,220 4.2432 0.00%
2023-03-10 0 4.710 - 4.710 4.710 4.710 2,000 9,420 4.7100 4.243 - 4.243 4.243 4.243 2,220 4.2432 0.00%
2023-03-09 0 4.710 4.710 4.790 4.710 4.800 3,000 14,300 4.7667 4.243 4.243 4.315 4.243 4.324 3,330 4.2943 0.00%
2023-03-08 0 4.710 - 4.790 4.710 4.790 3,000 14,290 4.7633 4.243 - 4.315 4.243 4.315 3,330 4.2913 0.00%
2023-03-07 0 4.710 - 4.790 4.710 4.800 3,000 14,310 4.7700 4.243 - 4.315 4.243 4.324 3,330 4.2973 -1.88%
2023-03-06 0 4.800 4.700 - 4.790 4.800 2,000 9,590 4.7950 4.324 4.234 - 4.315 4.324 2,220 4.3198 2.35%
2023-03-03 0 4.690 4.600 4.790 4.690 4.790 3,000 14,270 4.7567 4.225 4.144 4.315 4.225 4.315 3,330 4.2853 0.00%
2023-03-02 0 4.690 4.590 4.790 4.600 4.790 3,000 14,180 4.7267 4.225 4.135 4.315 4.144 4.315 3,330 4.2582 -0.64%
2023-03-01 0 4.720 - 4.840 4.590 4.720 4,000 18,680 4.6700 4.252 - 4.360 4.135 4.252 4,440 4.2072 0.85%
2023-02-28 0 4.680 - 4.790 4.670 4.800 3,000 14,270 4.7567 4.216 - 4.315 4.207 4.324 3,330 4.2853 -2.30%
2023-02-27 0 4.790 4.670 4.910 4.790 4.790 1,000 4,790 4.7900 4.315 4.207 4.423 4.315 4.315 1,110 4.3153 2.35%
2023-02-24 0 4.680 4.680 4.790 4.650 4.790 4,000 19,020 4.7550 4.216 4.216 4.315 4.189 4.315 4,440 4.2837 0.65%
2023-02-23 0 4.650 4.580 4.790 4.500 4.650 2,000 9,150 4.5750 4.189 4.126 4.315 4.054 4.189 2,220 4.1216 -1.48%
2023-02-22 0 4.720 4.670 4.790 4.680 4.790 2,000 9,470 4.7350 4.252 4.207 4.315 4.216 4.315 2,220 4.2657 0.43%
2023-02-21 0 4.700 4.660 4.790 4.700 4.800 3,000 14,290 4.7633 4.234 4.198 4.315 4.234 4.324 3,330 4.2913 -0.21%
2023-02-20 0 4.710 4.600 4.790 4.710 4.800 3,000 14,300 4.7667 4.243 4.144 4.315 4.243 4.324 3,330 4.2943 1.95%
2023-02-17 0 4.620 4.610 4.790 4.620 4.800 3,503,000 15,764,210 4.5002 4.162 4.153 4.315 4.162 4.324 3,888,362 4.0542 -1.07%
2023-02-16 0 4.670 4.580 4.790 4.670 4.800 3,000 14,260 4.7533 4.207 4.126 4.315 4.207 4.324 3,330 4.2822 0.21%
2023-02-15 0 4.660 4.580 4.790 4.660 4.790 2,000 9,450 4.7250 4.198 4.126 4.315 4.198 4.315 2,220 4.2567 1.08%
2023-02-14 0 4.610 - 4.800 4.610 4.790 3,000 14,010 4.6700 4.153 - 4.324 4.153 4.315 3,330 4.2072 1.54%
2023-02-13 0 4.540 4.500 4.800 4.540 4.790 2,000 9,330 4.6650 4.090 4.054 4.324 4.090 4.315 2,220 4.2027 -1.09%
2023-02-10 0 4.590 4.590 - 4.570 4.790 2,000 9,360 4.6800 4.135 4.135 - 4.117 4.315 2,220 4.2162 -0.86%
2023-02-09 0 4.630 4.620 4.790 4.630 4.800 3,000 14,220 4.7400 4.171 4.162 4.315 4.171 4.324 3,330 4.2702 0.65%
2023-02-08 0 4.600 4.560 4.830 4.500 4.800 3,000 14,100 4.7000 4.144 4.108 4.351 4.054 4.324 3,330 4.2342 -2.13%
2023-02-07 0 4.700 4.700 - 4.700 4.800 3,000 14,300 4.7667 4.234 4.234 - 4.234 4.324 3,330 4.2943 0.00%
2023-02-06 0 4.700 4.700 - 4.650 4.800 17,000 81,340 4.7847 4.234 4.234 - 4.189 4.324 18,870 4.3105 0.00%
2023-02-03 0 4.700 - 4.900 4.700 4.830 6,000 28,850 4.8083 4.234 - 4.414 4.234 4.351 6,660 4.3318 -2.69%
2023-02-02 0 4.830 4.830 5.000 4.820 4.880 6,000 29,220 4.8700 4.351 4.351 4.504 4.342 4.396 6,660 4.3874 -1.02%
2023-02-01 0 4.880 - 4.990 4.880 4.960 3,000 14,790 4.9300 4.396 - 4.495 4.396 4.468 3,330 4.4414 -0.81%
2023-01-31 0 4.920 - 5.030 4.920 5.030 3,000 14,980 4.9933 4.432 - 4.531 4.432 4.531 3,330 4.4985 -2.57%
2023-01-30 0 5.050 - 5.150 4.900 5.050 8,000 40,240 5.0300 4.550 - 4.640 4.414 4.550 8,880 4.5315 0.00%
2023-01-27 0 5.050 4.900 - 4.860 5.050 8,000 40,190 5.0238 4.550 4.414 - 4.378 4.550 8,880 4.5259 1.00%
2023-01-26 0 5.000 4.850 5.000 4.800 5.000 7,000 34,800 4.9714 4.504 4.369 4.504 4.324 4.504 7,770 4.4787 1.01%
2023-01-20 0 4.950 - - 4.820 4.950 18,000 88,450 4.9139 4.459 - - 4.342 4.459 19,980 4.4269 1.02%
2023-01-19 0 4.900 - 4.990 4.840 5.000 10,000 49,720 4.9720 4.414 - 4.495 4.360 4.504 11,100 4.4792 -2.00%
2023-01-18 0 5.000 - 5.000 4.850 5.000 11,000 54,600 4.9636 4.504 - 4.504 4.369 4.504 12,210 4.4717 1.01%
2023-01-17 0 4.950 - - 4.810 5.000 21,000 103,570 4.9319 4.459 - - 4.333 4.504 23,310 4.4431 1.02%
2023-01-16 0 4.900 4.720 4.950 4.830 4.900 21,000 102,820 4.8962 4.414 4.252 4.459 4.351 4.414 23,310 4.4109 0.00%
2023-01-13 0 4.900 4.850 4.900 4.680 4.900 6,000 28,590 4.7650 4.414 4.369 4.414 4.216 4.414 6,660 4.2928 2.08%
2023-01-12 0 4.800 4.700 4.980 4.500 4.800 18,000 85,710 4.7617 4.324 4.234 4.486 4.054 4.324 19,980 4.2898 0.00%
2023-01-11 0 4.800 4.700 4.890 4.100 4.860 22,000 104,620 4.7555 4.324 4.234 4.405 3.694 4.378 24,420 4.2842 -1.44%
2023-01-10 0 4.870 - 4.930 4.810 4.880 7,000 33,960 4.8514 4.387 - 4.441 4.333 4.396 7,770 4.3706 -1.81%
2023-01-09 0 4.960 4.830 4.980 4.810 4.970 10,000 49,350 4.9350 4.468 4.351 4.486 4.333 4.477 11,100 4.4459 -0.20%
2023-01-06 0 4.970 - 5.130 4.860 5.000 11,000 54,620 4.9655 4.477 - 4.622 4.378 4.504 12,210 4.4733 -0.60%
2023-01-05 0 5.000 4.810 5.040 5.000 5.050 14,000 70,470 5.0336 4.504 4.333 4.541 4.504 4.550 15,540 4.5347 -1.38%
2023-01-04 0 5.070 - 5.060 5.000 5.080 22,000 111,220 5.0555 4.568 - 4.559 4.504 4.577 24,420 4.5544 -0.98%
2023-01-03 0 5.120 - 5.120 5.050 5.150 64,000 325,010 5.0783 4.613 - 4.613 4.550 4.640 71,041 4.5750 -1.73%
2022-12-30 0 5.210 5.200 5.210 5.040 5.210 260,000 1,346,420 5.1785 4.694 4.685 4.694 4.541 4.694 288,602 4.6653 0.39%
2022-12-29 0 5.190 5.050 5.200 5.060 5.200 151,000 783,530 5.1889 4.676 4.550 4.685 4.559 4.685 167,611 4.6747 0.19%
2022-12-28 0 5.180 4.950 5.180 4.930 5.200 133,000 682,370 5.1306 4.667 4.459 4.667 4.441 4.685 147,631 4.6221 0.58%
2022-12-23 0 5.150 4.300 - 4.930 5.150 87,000 441,960 5.0800 4.640 3.874 - 4.441 4.640 96,571 4.5765 2.59%
2022-12-22 0 5.020 4.300 5.020 5.010 5.040 18,000 90,130 5.0072 4.522 3.874 4.522 4.513 4.541 19,980 4.5110 0.40%
2022-12-21 0 5.000 4.300 5.000 4.930 5.020 19,000 95,050 5.0026 4.504 3.874 4.504 4.441 4.522 21,090 4.5068 -0.40%
2022-12-20 0 5.020 4.300 5.020 4.920 5.050 30,000 149,670 4.9890 4.522 3.874 4.522 4.432 4.550 33,300 4.4946 0.00%
2022-12-19 0 5.020 4.300 5.020 4.890 5.030 16,000 80,130 5.0081 4.522 3.874 4.522 4.405 4.531 17,760 4.5118 0.40%
2022-12-16 0 5.000 4.300 5.000 4.830 5.030 46,000 229,400 4.9870 4.504 3.874 4.504 4.351 4.531 51,060 4.4927 0.00%
2022-12-15 0 5.000 4.300 4.990 4.800 5.000 32,000 158,910 4.9659 4.504 3.874 4.495 4.324 4.504 35,520 4.4738 1.83%
2022-12-14 0 4.910 4.900 4.970 4.870 4.910 37,000 181,630 4.9089 4.423 4.414 4.477 4.387 4.423 41,070 4.4224 -2.39%
2022-12-13 0 5.030 4.800 5.040 4.910 5.050 29,000 145,580 5.0200 4.531 4.324 4.541 4.423 4.550 32,190 4.5225 0.60%
2022-12-12 0 5.000 4.810 5.000 4.780 5.000 11,000 54,780 4.9800 4.504 4.333 4.504 4.306 4.504 12,210 4.4864 0.00%
2022-12-09 0 5.000 4.980 5.000 4.800 5.000 34,000 165,850 4.8779 4.504 4.486 4.504 4.324 4.504 37,740 4.3945 4.17%
2022-12-08 0 4.800 4.740 4.800 4.800 4.980 12,000 58,550 4.8792 4.324 4.270 4.324 4.324 4.486 13,320 4.3956 1.69%
2022-12-07 0 4.720 4.700 4.790 4.710 4.800 6,000 28,710 4.7850 4.252 4.234 4.315 4.243 4.324 6,660 4.3108 -1.67%
2022-12-06 0 4.800 4.750 4.800 4.800 4.800 17,000 81,600 4.8000 4.324 4.279 4.324 4.324 4.324 18,870 4.3243 0.00%
2022-12-05 0 4.800 4.700 4.800 4.750 4.800 9,000 43,050 4.7833 4.324 4.234 4.324 4.279 4.324 9,990 4.3093 0.00%
2022-12-02 0 4.800 4.750 4.800 4.800 4.800 5,000 24,000 4.8000 4.324 4.279 4.324 4.324 4.324 5,550 4.3243 0.00%
2022-12-01 0 4.800 4.750 4.800 4.800 4.800 40,000 192,000 4.8000 4.324 4.279 4.324 4.324 4.324 44,400 4.3243 0.00%
2022-11-30 0 4.800 4.750 4.800 1.860 4.800 28,000 131,130 4.6832 4.324 4.279 4.324 1.676 4.324 31,080 4.2191 0.00%
2022-11-29 0 4.800 4.750 4.800 4.800 4.800 5,000 24,000 4.8000 4.324 4.279 4.324 4.324 4.324 5,550 4.3243 0.00%
2022-11-28 0 4.800 4.750 4.890 4.800 4.800 5,000 24,000 4.8000 4.324 4.279 4.405 4.324 4.324 5,550 4.3243 0.00%
2022-11-25 0 4.800 4.700 4.890 4.800 4.870 10,000 48,350 4.8350 4.324 4.234 4.405 4.324 4.387 11,100 4.3558 -0.41%
2022-11-24 0 4.820 4.820 4.830 4.800 4.820 5,000 24,080 4.8160 4.342 4.342 4.351 4.324 4.342 5,550 4.3387 0.00%
2022-11-23 0 4.820 4.800 4.880 4.810 4.900 5,000 24,330 4.8660 4.342 4.324 4.396 4.333 4.414 5,550 4.3837 -1.63%
2022-11-22 0 4.900 4.800 4.900 4.890 4.900 3,000 14,680 4.8933 4.414 4.324 4.414 4.405 4.414 3,330 4.4084 0.00%
2022-11-21 0 4.900 4.810 4.900 4.810 4.900 9,000 44,000 4.8889 4.414 4.333 4.414 4.333 4.414 9,990 4.4044 0.00%
2022-11-18 0 4.900 - 4.930 4.900 4.970 9,000 44,320 4.9244 4.414 - 4.441 4.414 4.477 9,990 4.4364 -1.41%
2022-11-17 0 4.970 4.900 4.980 4.970 4.970 3,000 14,910 4.9700 4.477 4.414 4.486 4.477 4.477 3,330 4.4774 -0.20%
2022-11-16 0 4.980 4.920 4.970 4.920 4.990 5,000 24,870 4.9740 4.486 4.432 4.477 4.432 4.495 5,550 4.4810 1.43%
2022-11-15 0 4.910 4.900 4.960 4.910 4.920 6,000 29,490 4.9150 4.423 4.414 4.468 4.423 4.432 6,660 4.4279 -1.80%
2022-11-14 0 5.000 4.850 5.000 4.870 5.010 8,000 39,910 4.9888 4.504 4.369 4.504 4.387 4.513 8,880 4.4943 0.00%
2022-11-11 0 5.000 4.810 5.000 5.000 5.010 5,000 25,040 5.0080 4.504 4.333 4.504 4.504 4.513 5,550 4.5117 1.42%
2022-11-10 0 4.930 4.850 5.000 4.910 5.000 5,000 24,830 4.9660 4.441 4.369 4.504 4.423 4.504 5,550 4.4738 -0.60%
2022-11-09 0 4.960 4.850 4.990 4.900 5.000 9,000 44,640 4.9600 4.468 4.369 4.495 4.414 4.504 9,990 4.4684 1.22%
2022-11-08 0 4.900 4.850 4.900 4.900 4.900 3,000 14,700 4.9000 4.414 4.369 4.414 4.414 4.414 3,330 4.4144 1.45%
2022-11-07 0 4.830 4.710 4.920 4.830 4.930 9,000 43,970 4.8856 4.351 4.243 4.432 4.351 4.441 9,990 4.4014 0.42%
2022-11-04 0 4.810 4.800 4.890 4.810 4.940 11,000 53,800 4.8909 4.333 4.324 4.405 4.333 4.450 12,210 4.4062 -2.63%
2022-11-03 0 4.940 4.700 4.940 4.800 5.000 42,000 204,550 4.8702 4.450 4.234 4.450 4.324 4.504 46,620 4.3876 -0.20%
2022-11-02 0 4.950 4.890 4.950 4.860 5.000 7,000 34,680 4.9543 4.459 4.405 4.459 4.378 4.504 7,770 4.4633 1.02%
2022-11-01 0 4.900 4.900 5.000 4.850 4.960 7,000 34,430 4.9186 4.414 4.414 4.504 4.369 4.468 7,770 4.4311 0.00%
2022-10-31 0 4.900 4.900 4.960 4.900 4.980 11,000 54,320 4.9382 4.414 4.414 4.468 4.414 4.486 12,210 4.4488 -0.61%
2022-10-28 0 4.930 - 4.930 4.920 5.000 8,000 39,770 4.9713 4.441 - 4.441 4.432 4.504 8,880 4.4786 0.00%
2022-10-27 0 4.930 4.920 4.950 4.930 4.950 6,000 29,680 4.9467 4.441 4.432 4.459 4.441 4.459 6,660 4.4564 -1.40%
2022-10-26 0 5.000 4.920 5.000 4.900 5.000 19,000 93,980 4.9463 4.504 4.432 4.504 4.414 4.504 21,090 4.4561 1.63%
2022-10-25 0 4.920 4.920 4.940 4.920 4.990 6,000 29,870 4.9783 4.432 4.432 4.450 4.432 4.495 6,660 4.4849 -0.61%
2022-10-24 0 4.950 - 4.950 4.900 5.000 24,000 118,390 4.9329 4.459 - 4.459 4.414 4.504 26,640 4.4440 0.41%
2022-10-21 0 4.930 4.930 4.950 4.920 5.000 8,000 39,840 4.9800 4.441 4.441 4.459 4.432 4.504 8,880 4.4864 -0.20%
2022-10-20 0 4.940 4.900 4.990 4.940 5.000 6,000 29,940 4.9900 4.450 4.414 4.495 4.450 4.504 6,660 4.4955 -1.20%
2022-10-19 0 5.000 4.900 5.000 5.000 5.000 5,000 25,000 5.0000 4.504 4.414 4.504 4.504 4.504 5,550 4.5045 0.00%
2022-10-18 0 5.000 4.900 5.000 4.930 5.000 16,000 79,920 4.9950 4.504 4.414 4.504 4.441 4.504 17,760 4.5000 0.00%
2022-10-17 0 5.000 4.900 4.990 4.850 5.000 17,000 83,510 4.9124 4.504 4.414 4.495 4.369 4.504 18,870 4.4255 2.04%
2022-10-14 0 4.900 4.900 4.920 4.900 5.000 10,000 49,650 4.9650 4.414 4.414 4.432 4.414 4.504 11,100 4.4729 -2.00%
2022-10-13 0 5.000 4.910 5.000 4.940 5.000 11,000 54,930 4.9936 4.504 4.423 4.504 4.450 4.504 12,210 4.4987 0.00%
2022-10-12 0 5.000 4.910 5.000 4.910 5.000 9,000 44,900 4.9889 4.504 4.423 4.504 4.423 4.504 9,990 4.4945 0.00%
2022-10-11 0 5.000 4.910 5.000 4.920 5.000 10,000 49,910 4.9910 4.504 4.423 4.504 4.432 4.504 11,100 4.4964 0.00%
2022-10-10 0 5.000 4.910 5.000 4.910 5.000 8,000 39,900 4.9875 4.504 4.423 4.504 4.423 4.504 8,880 4.4932 0.00%
2022-10-07 0 5.000 4.910 5.000 4.930 5.000 9,000 44,920 4.9911 4.504 4.423 4.504 4.441 4.504 9,990 4.4965 0.00%
2022-10-06 0 5.000 4.950 5.010 4.950 5.000 11,000 54,950 4.9955 4.504 4.459 4.513 4.459 4.504 12,210 4.5004 0.00%
2022-10-05 0 5.000 4.950 5.000 4.900 5.000 14,000 69,880 4.9914 4.504 4.459 4.504 4.414 4.504 15,540 4.4967 1.83%
2022-10-03 0 4.910 4.900 4.990 4.910 5.000 6,000 29,910 4.9850 4.423 4.414 4.495 4.423 4.504 6,660 4.4910 -1.80%
2022-09-30 0 5.000 4.850 5.010 4.990 5.000 9,000 44,960 4.9956 4.504 4.369 4.513 4.495 4.504 9,990 4.5005 0.60%
2022-09-29 0 4.970 4.850 4.970 4.700 4.970 24,000 116,090 4.8371 4.477 4.369 4.477 4.234 4.477 26,640 4.3577 0.40%
2022-09-28 0 4.950 4.030 4.940 4.900 5.000 23,000 113,550 4.9370 4.459 3.631 4.450 4.414 4.504 25,530 4.4477 -1.00%
2022-09-27 0 5.000 4.940 5.000 4.940 5.000 11,000 54,930 4.9936 4.504 4.450 4.504 4.450 4.504 12,210 4.4987 0.00%
2022-09-26 0 5.000 4.930 5.000 4.950 5.010 11,000 54,790 4.9809 4.504 4.441 4.504 4.459 4.513 12,210 4.4873 1.21%
2022-09-23 0 4.940 4.930 4.990 4.940 5.000 23,000 114,340 4.9713 4.450 4.441 4.495 4.450 4.504 25,530 4.4786 -1.20%
2022-09-22 0 5.000 4.900 5.000 4.920 5.000 508,000 2,534,910 4.9900 4.504 4.414 4.504 4.432 4.504 563,885 4.4954 0.00%
2022-09-21 0 5.000 4.900 5.000 4.920 5.000 18,000 89,440 4.9689 4.504 4.414 4.504 4.432 4.504 19,980 4.4764 0.00%
2022-09-20 0 5.000 4.900 4.990 4.920 5.000 17,000 84,830 4.9900 4.504 4.414 4.495 4.432 4.504 18,870 4.4955 0.00%
2022-09-19 0 5.000 4.900 5.000 4.920 5.010 11,000 54,960 4.9964 4.504 4.414 4.504 4.432 4.513 12,210 4.5012 0.00%
2022-09-16 0 5.000 4.900 5.000 4.910 5.000 11,000 54,900 4.9909 4.504 4.414 4.504 4.423 4.504 12,210 4.4963 0.00%
2022-09-15 0 5.000 4.900 5.000 5.000 5.000 5,000 25,000 5.0000 4.504 4.414 4.504 4.504 4.504 5,550 4.5045 1.83%
2022-09-14 0 4.910 4.900 4.990 4.910 5.010 6,000 29,960 4.9933 4.423 4.414 4.495 4.423 4.513 6,660 4.4985 -1.80%
2022-09-13 0 5.000 4.900 5.000 4.900 5.000 14,000 69,320 4.9514 4.504 4.414 4.504 4.414 4.504 15,540 4.4607 1.83%
2022-09-09 0 4.910 4.910 4.970 4.910 4.990 11,000 54,800 4.9818 4.423 4.423 4.477 4.423 4.495 12,210 4.4881 0.00%
2022-09-08 0 4.910 4.910 4.980 4.910 4.990 13,000 64,700 4.9769 4.423 4.423 4.486 4.423 4.495 14,430 4.4837 -1.41%
2022-09-07 0 4.980 4.910 4.970 4.900 4.990 19,000 94,230 4.9595 4.486 4.423 4.477 4.414 4.495 21,090 4.4680 -0.20%
2022-09-06 0 4.990 4.930 4.990 4.930 5.000 11,000 54,640 4.9673 4.495 4.441 4.495 4.441 4.504 12,210 4.4750 -0.20%
2022-09-05 0 5.000 4.930 5.000 4.990 5.000 30,000 149,900 4.9967 4.504 4.441 4.504 4.495 4.504 33,300 4.5015 1.63%
2022-09-02 0 4.920 4.910 4.990 4.920 5.000 11,000 54,920 4.9927 4.432 4.423 4.495 4.432 4.504 12,210 4.4979 -1.60%
2022-09-01 0 5.000 4.900 5.000 4.900 5.000 17,000 84,390 4.9641 4.504 4.414 4.504 4.414 4.504 18,870 4.4721 0.00%
2022-08-31 0 5.000 4.900 5.000 5.000 5.000 10,000 50,000 5.0000 4.504 4.414 4.504 4.504 4.504 11,100 4.5045 0.81%
2022-08-30 0 5.000 4.900 5.000 4.900 5.000 39,000 194,070 4.9762 4.468 4.379 4.468 4.379 4.468 43,639 4.4471 0.00%
2022-08-29 0 5.000 4.900 5.000 4.950 5.000 31,000 154,750 4.9919 4.468 4.379 4.468 4.424 4.468 34,688 4.4612 0.00%
2022-08-26 0 5.000 4.950 5.000 4.950 5.000 12,000 59,950 4.9958 4.468 4.424 4.468 4.424 4.468 13,428 4.4647 0.00%
2022-08-25 0 5.000 5.000 5.010 5.000 5.010 21,000 105,010 5.0005 4.468 4.468 4.477 4.468 4.477 23,498 4.4689 1.83%
2022-08-24 0 4.910 4.900 5.000 4.900 5.000 13,000 64,900 4.9923 4.388 4.379 4.468 4.379 4.468 14,546 4.4616 -2.00%
2022-08-23 0 5.010 4.900 5.010 5.000 5.010 21,000 105,060 5.0029 4.477 4.379 4.477 4.468 4.477 23,498 4.4710 1.21%
2022-08-22 0 4.950 - 5.000 4.950 5.000 15,000 74,750 4.9833 4.424 - 4.468 4.424 4.468 16,784 4.4535 -1.00%
2022-08-19 0 5.000 4.950 5.000 5.000 5.010 11,000 55,010 5.0009 4.468 4.424 4.468 4.468 4.477 12,309 4.4692 -0.20%
2022-08-18 0 5.010 4.950 5.010 4.950 5.010 45,000 224,550 4.9900 4.477 4.424 4.477 4.424 4.477 50,353 4.4595 0.00%
2022-08-17 0 5.010 4.950 - 5.000 5.010 35,000 175,050 5.0014 4.477 4.424 - 4.468 4.477 39,164 4.4697 0.00%
2022-08-16 0 5.010 4.950 5.010 5.000 5.010 30,000 150,100 5.0033 4.477 4.424 4.477 4.468 4.477 33,569 4.4714 0.20%
2022-08-15 0 5.000 4.950 5.020 5.000 5.000 20,000 100,000 5.0000 4.468 4.424 4.486 4.468 4.468 22,379 4.4684 0.00%
2022-08-12 0 5.000 4.950 5.000 5.000 5.000 10,000 50,000 5.0000 4.468 4.424 4.468 4.468 4.468 11,190 4.4684 -0.20%
2022-08-11 0 5.010 4.950 5.010 5.010 5.010 5,000 25,050 5.0100 4.477 4.424 4.477 4.477 4.477 5,595 4.4774 0.20%
2022-08-10 0 5.000 4.950 5.000 5.000 5.010 25,000 125,050 5.0020 4.468 4.424 4.468 4.468 4.477 27,974 4.4702 0.00%
2022-08-09 0 5.000 4.950 5.000 5.000 5.010 10,000 50,050 5.0050 4.468 4.424 4.468 4.468 4.477 11,190 4.4729 0.00%
2022-08-08 0 5.000 - 5.100 5.000 5.000 13,000 65,000 5.0000 4.468 - 4.558 4.468 4.468 14,546 4.4684 0.00%
2022-08-05 0 5.000 4.950 5.010 5.000 5.010 11,000 55,060 5.0055 4.468 4.424 4.477 4.468 4.477 12,309 4.4733 0.00%
2022-08-04 0 5.000 5.000 - 5.000 5.010 7,000 35,060 5.0086 4.468 4.468 - 4.468 4.477 7,833 4.4761 0.00%
2022-08-03 0 5.000 5.000 5.050 5.000 5.050 6,000 30,250 5.0417 4.468 4.468 4.513 4.468 4.513 6,714 4.5057 -0.99%
2022-08-02 0 5.050 5.000 5.100 5.050 5.050 5,000 25,250 5.0500 4.513 4.468 4.558 4.513 4.513 5,595 4.5131 0.00%
2022-08-01 0 5.050 5.000 5.100 5.050 5.050 6,000 30,300 5.0500 4.513 4.468 4.558 4.513 4.513 6,714 4.5131 0.00%
2022-07-29 0 5.050 4.950 5.050 5.050 5.080 8,000 40,580 5.0725 4.513 4.424 4.513 4.513 4.540 8,952 4.5332 0.00%
2022-07-28 0 5.050 4.950 5.080 5.050 5.050 10,000 50,500 5.0500 4.513 4.424 4.540 4.513 4.513 11,190 4.5131 -0.59%
2022-07-27 0 5.080 4.950 5.080 5.080 5.080 5,000 25,400 5.0800 4.540 4.424 4.540 4.540 4.540 5,595 4.5399 0.00%
2022-07-26 0 5.080 4.950 5.080 5.080 5.080 5,000 25,400 5.0800 4.540 4.424 4.540 4.540 4.540 5,595 4.5399 0.00%
2022-07-25 0 5.080 4.950 - 5.080 5.080 5,000 25,400 5.0800 4.540 4.424 - 4.540 4.540 5,595 4.5399 0.00%
2022-07-22 0 5.080 4.950 - 5.080 5.080 6,000 30,480 5.0800 4.540 4.424 - 4.540 4.540 6,714 4.5399 0.00%
2022-07-21 0 5.080 4.950 - 5.080 5.080 5,000 25,400 5.0800 4.540 4.424 - 4.540 4.540 5,595 4.5399 0.00%
2022-07-20 0 5.080 4.950 5.150 5.080 5.080 5,000 25,400 5.0800 4.540 4.424 4.602 4.540 4.540 5,595 4.5399 0.00%
2022-07-19 0 5.080 4.950 5.100 5.080 5.080 5,000 25,400 5.0800 4.540 4.424 4.558 4.540 4.540 5,595 4.5399 0.00%
2022-07-18 0 5.080 4.950 5.080 5.080 5.080 5,000 25,400 5.0800 4.540 4.424 4.540 4.540 4.540 5,595 4.5399 0.00%
2022-07-15 0 5.080 4.950 5.080 5.090 5.090 5,000 25,450 5.0900 4.540 4.424 4.540 4.549 4.549 5,595 4.5489 -0.20%
2022-07-14 0 5.090 4.950 5.090 5.090 5.090 5,000 25,450 5.0900 4.549 4.424 4.549 4.549 4.549 5,595 4.5489 0.00%
2022-07-13 0 5.090 4.950 5.090 5.100 5.100 5,000 25,500 5.1000 4.549 4.424 4.549 4.558 4.558 5,595 4.5578 -0.20%
2022-07-12 0 5.100 4.950 5.100 5.100 5.100 5,000 25,500 5.1000 4.558 4.424 4.558 4.558 4.558 5,595 4.5578 0.00%
2022-07-11 0 5.100 4.950 5.150 5.100 5.100 7,000 35,700 5.1000 4.558 4.424 4.602 4.558 4.558 7,833 4.5578 0.00%
2022-07-08 0 5.100 4.950 5.140 5.140 5.140 10,000 51,400 5.1400 4.558 4.424 4.594 4.594 4.594 11,190 4.5935 0.00%
2022-07-07 0 5.100 4.950 5.150 4.990 5.100 17,000 85,600 5.0353 4.558 4.424 4.602 4.459 4.558 19,022 4.5000 -0.97%
2022-07-06 0 5.150 5.010 5.300 5.180 5.180 10,000 51,800 5.1800 4.602 4.477 4.737 4.629 4.629 11,190 4.6293 -0.96%
2022-07-05 0 5.200 4.970 5.300 5.220 5.220 10,000 52,200 5.2200 4.647 4.442 4.737 4.665 4.665 11,190 4.6650 0.00%
2022-07-04 0 5.200 4.960 5.250 5.150 5.200 6,000 31,150 5.1917 4.647 4.433 4.692 4.602 4.647 6,714 4.6397 0.97%
2022-06-30 0 5.150 4.960 5.150 5.100 5.150 6,000 30,850 5.1417 4.602 4.433 4.602 4.558 4.602 6,714 4.5950 0.98%
2022-06-29 0 5.100 4.960 5.100 5.100 5.100 5,000 25,500 5.1000 4.558 4.433 4.558 4.558 4.558 5,595 4.5578 0.00%
2022-06-28 0 5.100 5.050 5.100 5.100 5.100 5,000 25,500 5.1000 4.558 4.513 4.558 4.558 4.558 5,595 4.5578 0.00%
2022-06-27 0 5.100 4.950 - 5.050 5.100 10,000 50,950 5.0950 4.558 4.424 - 4.513 4.558 11,190 4.5533 0.99%
2022-06-24 0 5.050 4.950 5.050 5.050 5.050 5,000 25,250 5.0500 4.513 4.424 4.513 4.513 4.513 5,595 4.5131 0.20%
2022-06-23 0 5.040 4.950 5.050 5.040 5.040 6,000 30,240 5.0400 4.504 4.424 4.513 4.504 4.504 6,714 4.5042 0.00%
2022-06-22 0 5.040 4.950 5.050 5.040 5.040 7,000 35,280 5.0400 4.504 4.424 4.513 4.504 4.504 7,833 4.5042 -0.20%
2022-06-21 0 5.050 4.950 5.050 5.050 5.050 7,000 35,350 5.0500 4.513 4.424 4.513 4.513 4.513 7,833 4.5131 0.80%
2022-06-20 0 5.010 4.960 5.150 5.010 5.010 11,000 55,110 5.0100 4.477 4.433 4.602 4.477 4.477 12,309 4.4774 1.01%
2022-06-17 0 4.960 4.960 5.150 4.950 5.040 6,000 30,150 5.0250 4.433 4.433 4.602 4.424 4.504 6,714 4.4908 -1.59%
2022-06-16 0 5.040 4.950 5.040 5.050 5.050 8,000 40,400 5.0500 4.504 4.424 4.504 4.513 4.513 8,952 4.5131 0.60%
2022-06-15 0 5.010 4.950 5.150 5.010 5.010 5,000 25,050 5.0100 4.477 4.424 4.602 4.477 4.477 5,595 4.4774 0.00%
2022-06-14 0 5.010 4.950 - 5.000 5.010 10,000 50,020 5.0020 4.477 4.424 - 4.468 4.477 11,190 4.4702 0.40%
2022-06-13 0 4.990 4.990 - 4.990 5.010 190,000 948,700 4.9932 4.459 4.459 - 4.459 4.477 212,603 4.4623 -0.40%
2022-06-10 0 5.010 4.950 5.100 5.010 5.010 12,000 60,120 5.0100 4.477 4.424 4.558 4.477 4.477 13,428 4.4774 0.00%
2022-06-09 0 5.010 4.950 - 5.000 5.010 17,000 85,120 5.0071 4.477 4.424 - 4.468 4.477 19,022 4.4747 0.00%
2022-06-08 0 5.010 4.950 5.100 4.950 5.010 29,000 145,130 5.0045 4.477 4.424 4.558 4.424 4.477 32,450 4.4724 0.00%
2022-06-07 0 5.010 4.600 5.040 5.000 5.030 29,000 145,680 5.0234 4.477 4.111 4.504 4.468 4.495 32,450 4.4894 -0.60%
2022-06-06 0 5.040 5.010 5.040 5.040 5.040 6,000 30,240 5.0400 4.504 4.477 4.504 4.504 4.504 6,714 4.5042 0.00%
2022-06-02 0 5.040 5.020 5.050 5.040 5.040 20,000 100,800 5.0400 4.504 4.486 4.513 4.504 4.504 22,379 4.5042 0.60%
2022-06-01 0 5.010 5.000 5.050 4.900 5.140 49,000 246,760 5.0359 4.477 4.468 4.513 4.379 4.594 54,829 4.5005 -2.72%
2022-05-31 0 5.150 5.000 5.150 5.150 5.150 6,000 30,900 5.1500 4.602 4.468 4.602 4.602 4.602 6,714 4.6025 0.00%
2022-05-30 0 5.150 5.000 5.150 5.150 5.170 7,000 36,150 5.1643 4.602 4.468 4.602 4.602 4.620 7,833 4.6153 -0.19%
2022-05-27 0 5.160 5.010 5.160 5.160 5.180 12,000 62,040 5.1700 4.611 4.477 4.611 4.611 4.629 13,428 4.6204 -0.39%
2022-05-26 0 5.180 5.010 5.180 5.180 5.190 15,010 77,779 5.1818 4.629 4.477 4.629 4.629 4.638 16,796 4.6309 -0.38%
2022-05-25 0 5.200 5.000 5.200 5.200 5.200 22,000 114,400 5.2000 4.647 4.468 4.647 4.647 4.647 24,617 4.6472 0.00%
2022-05-24 0 5.200 5.010 5.250 5.190 5.250 35,000 182,940 5.2269 4.647 4.477 4.692 4.638 4.692 39,164 4.6712 0.00%
2022-05-23 0 5.200 5.000 5.200 5.200 5.200 20,000 104,000 5.2000 4.647 4.468 4.647 4.647 4.647 22,379 4.6472 0.00%
2022-05-20 0 5.200 5.000 - 5.200 5.200 12,000 62,400 5.2000 4.647 4.468 - 4.647 4.647 13,428 4.6472 2.56%
2022-05-19 0 5.300 5.260 - 5.260 5.300 15,200 80,100 5.2697 4.531 4.497 - 4.497 4.531 17,780 4.5051 0.00%
2022-05-18 0 5.300 5.000 - 5.250 5.300 25,000 131,500 5.2600 4.531 4.275 - 4.488 4.531 29,243 4.4968 1.92%
2022-05-17 0 5.200 5.010 - 5.200 5.200 15,000 78,000 5.2000 4.445 4.283 - 4.445 4.445 17,546 4.4455 0.97%
2022-05-16 0 5.150 5.030 5.150 5.150 5.150 22,000 113,300 5.1500 4.403 4.300 4.403 4.403 4.403 25,734 4.4028 0.98%
2022-05-13 0 5.100 4.950 5.150 5.100 5.100 10,000 51,000 5.1000 4.360 4.232 4.403 4.360 4.360 11,697 4.3600 1.39%
2022-05-12 0 5.030 5.000 - 5.010 5.030 22,000 110,260 5.0118 4.300 4.275 - 4.283 4.300 25,734 4.2846 0.40%
2022-05-11 0 5.010 4.950 5.500 5.000 5.010 13,000 65,030 5.0023 4.283 4.232 4.702 4.275 4.283 15,206 4.2765 0.00%
2022-05-10 0 5.010 4.950 5.010 5.010 5.010 10,000 50,100 5.0100 4.283 4.232 4.283 4.283 4.283 11,697 4.2831 0.00%
2022-05-06 0 5.010 4.980 - 5.010 5.010 10,000 50,100 5.0100 4.283 4.257 - 4.283 4.283 11,697 4.2831 0.00%
2022-05-05 0 5.010 4.950 - 5.010 5.010 4,000 20,040 5.0100 4.283 4.232 - 4.283 4.283 4,679 4.2831 0.00%
2022-05-04 0 5.010 4.950 - 5.010 5.010 12,000 60,120 5.0100 4.283 4.232 - 4.283 4.283 14,037 4.2831 0.00%
2022-05-03 0 5.010 4.950 - 5.000 5.010 40,000 200,020 5.0005 4.283 4.232 - 4.275 4.283 46,789 4.2749 0.20%
2022-04-29 0 5.000 4.950 5.000 5.000 5.000 22,000 110,000 5.0000 4.275 4.232 4.275 4.275 4.275 25,734 4.2745 0.00%
2022-04-28 0 5.000 4.950 - 5.000 5.000 3,000 15,000 5.0000 4.275 4.232 - 4.275 4.275 3,509 4.2745 0.00%
2022-04-27 0 5.000 4.950 5.000 4.990 5.010 31,000 154,870 4.9958 4.275 4.232 4.275 4.266 4.283 36,261 4.2709 -0.40%
2022-04-26 0 5.020 5.000 5.020 5.020 5.020 47,000 235,940 5.0200 4.292 4.275 4.292 4.292 4.292 54,977 4.2916 0.00%
2022-04-25 0 5.020 5.000 5.040 5.020 5.040 25,000 125,900 5.0360 4.292 4.275 4.309 4.292 4.309 29,243 4.3053 -0.59%
2022-04-22 0 5.050 5.030 5.050 5.050 5.080 66,000 334,080 5.0618 4.317 4.300 4.317 4.317 4.343 77,202 4.3274 -0.98%
2022-04-21 0 5.100 5.050 5.400 5.100 5.310 154,000 793,560 5.1530 4.360 4.317 4.616 4.360 4.540 180,137 4.4053 -4.67%
2022-04-20 0 5.350 5.300 5.430 5.350 5.450 29,000 157,350 5.4259 4.574 4.531 4.642 4.574 4.659 33,922 4.6386 -2.37%
2022-04-19 0 5.480 5.300 5.480 5.480 5.490 17,000 93,310 5.4888 4.685 4.531 4.685 4.685 4.693 19,885 4.6924 -0.18%
2022-04-14 0 5.490 5.400 5.490 5.490 5.490 22,000 120,780 5.4900 4.693 4.616 4.693 4.693 4.693 25,734 4.6934 0.00%
2022-04-13 0 5.490 5.410 5.490 5.500 5.600 40,000 222,000 5.5500 4.693 4.625 4.693 4.702 4.787 46,789 4.7447 -0.72%
2022-04-12 0 5.530 5.400 5.530 5.550 5.550 15,000 83,250 5.5500 4.728 4.616 4.728 4.745 4.745 17,546 4.7447 -0.72%
2022-04-11 0 5.570 5.400 5.570 5.570 5.570 8,000 44,560 5.5700 4.762 4.616 4.762 4.762 4.762 9,358 4.7618 -0.18%
2022-04-08 0 5.580 5.400 5.590 5.580 5.580 7,000 39,060 5.5800 4.770 4.616 4.779 4.770 4.770 8,188 4.7704 -0.36%
2022-04-07 0 5.600 5.400 5.600 5.600 5.600 12,000 67,200 5.6000 4.787 4.616 4.787 4.787 4.787 14,037 4.7875 -0.18%
2022-04-06 0 5.610 5.400 5.610 5.620 5.620 10,000 56,200 5.6200 4.796 4.616 4.796 4.805 4.805 11,697 4.8046 -0.18%
2022-04-04 0 5.620 5.400 5.700 5.620 5.620 7,000 39,340 5.6200 4.805 4.616 4.873 4.805 4.805 8,188 4.8046 0.00%
2022-04-01 0 5.620 5.400 5.670 5.620 5.670 13,000 73,560 5.6585 4.805 4.616 4.847 4.805 4.847 15,206 4.8374 -1.23%
2022-03-31 0 5.690 5.400 5.690 5.710 5.710 10,000 57,100 5.7100 4.864 4.616 4.864 4.882 4.882 11,697 4.8815 0.00%
2022-03-30 0 5.690 5.400 5.700 5.690 5.700 23,000 131,080 5.6991 4.864 4.616 4.873 4.864 4.873 26,904 4.8722 0.53%
2022-03-29 0 5.660 5.400 6.200 5.640 5.660 16,000 90,360 5.6475 4.839 4.616 5.300 4.822 4.839 18,716 4.8281 0.35%
2022-03-28 0 5.640 5.400 5.650 5.640 5.640 10,000 56,400 5.6400 4.822 4.616 4.830 4.822 4.822 11,697 4.8217 0.71%
2022-03-25 0 5.600 5.300 5.690 5.500 5.660 42,000 234,180 5.5757 4.787 4.531 4.864 4.702 4.839 49,128 4.7667 -0.36%
2022-03-24 0 5.620 5.400 6.100 5.620 5.620 10,000 56,200 5.6200 4.805 4.616 5.215 4.805 4.805 11,697 4.8046 0.36%
2022-03-23 0 5.600 5.400 6.020 5.600 5.600 17,000 95,200 5.6000 4.787 4.616 5.147 4.787 4.787 19,885 4.7875 1.82%
2022-03-22 0 5.500 5.450 5.500 5.500 5.680 46,000 259,180 5.6343 4.702 4.659 4.702 4.702 4.856 53,807 4.8168 -1.79%
2022-03-21 0 5.600 5.500 6.200 5.600 5.600 20,000 112,000 5.6000 4.787 4.702 5.300 4.787 4.787 23,394 4.7875 1.08%
2022-03-18 0 5.540 5.300 6.200 5.300 5.540 9,000 49,300 5.4778 4.736 4.531 5.300 4.531 4.736 10,528 4.6830 0.73%
2022-03-17 0 5.500 5.400 5.500 5.500 5.500 11,000 60,500 5.5000 4.702 4.616 4.702 4.702 4.702 12,867 4.7020 1.10%
2022-03-16 0 5.440 5.300 6.200 5.210 5.440 12,000 65,050 5.4208 4.651 4.531 5.300 4.454 4.651 14,037 4.6343 0.74%
2022-03-15 0 5.400 5.320 6.200 5.360 5.400 15,000 80,840 5.3893 4.616 4.548 5.300 4.582 4.616 17,546 4.6074 0.00%
2022-03-14 0 5.400 5.370 5.400 5.400 5.440 12,000 65,040 5.4200 4.616 4.591 4.616 4.616 4.651 14,037 4.6336 0.00%
2022-03-11 0 5.400 5.310 - 5.390 5.400 2,321,000 12,326,390 5.3108 4.616 4.540 - 4.608 4.616 2,714,925 4.5402 1.69%
2022-03-10 0 5.310 5.310 5.350 5.310 5.420 18,000 97,250 5.4028 4.540 4.540 4.574 4.540 4.634 21,055 4.6189 -1.48%
2022-03-09 0 5.390 5.360 5.400 5.350 5.440 15,000 80,790 5.3860 4.608 4.582 4.616 4.574 4.651 17,546 4.6045 -0.37%
2022-03-08 0 5.410 5.400 5.500 5.400 5.410 7,000 37,860 5.4086 4.625 4.616 4.702 4.616 4.625 8,188 4.6238 0.19%
2022-03-07 0 5.400 5.100 5.400 5.400 5.440 17,000 92,240 5.4259 4.616 4.360 4.616 4.616 4.651 19,885 4.6386 -0.74%
2022-03-04 0 5.440 - 5.470 5.440 5.480 55,000 300,320 5.4604 4.651 - 4.676 4.651 4.685 64,335 4.6681 -0.37%
2022-03-03 0 5.460 5.450 5.460 5.450 5.580 27,000 149,140 5.5237 4.668 4.659 4.668 4.659 4.770 31,583 4.7222 -1.80%
2022-03-02 0 5.560 5.480 5.570 5.560 5.560 10,000 55,600 5.5600 4.753 4.685 4.762 4.753 4.753 11,697 4.7533 0.36%
2022-03-01 0 5.540 5.410 5.550 5.520 5.560 13,000 71,960 5.5354 4.736 4.625 4.745 4.719 4.753 15,206 4.7322 0.00%
2022-02-28 0 5.540 5.410 5.540 5.540 5.540 10,000 55,400 5.5400 4.736 4.625 4.736 4.736 4.736 11,697 4.7362 0.36%
2022-02-25 0 5.520 5.410 6.200 5.400 5.520 19,000 104,590 5.5047 4.719 4.625 5.300 4.616 4.719 22,225 4.7060 0.36%
2022-02-24 0 5.500 5.400 6.200 5.400 5.500 23,000 125,940 5.4757 4.702 4.616 5.300 4.616 4.702 26,904 4.6812 0.00%
2022-02-23 0 5.500 5.250 5.500 5.500 5.590 17,000 94,950 5.5853 4.702 4.488 4.702 4.702 4.779 19,885 4.7749 -1.79%
2022-02-22 0 5.600 5.500 5.600 5.500 5.680 7,000 38,880 5.5543 4.787 4.702 4.787 4.702 4.856 8,188 4.7484 -1.58%
2022-02-21 0 5.690 5.650 5.690 5.490 5.690 28,000 154,840 5.5300 4.864 4.830 4.864 4.693 4.864 32,752 4.7276 4.40%
2022-02-18 0 5.450 5.450 5.560 5.450 5.690 11,000 62,350 5.6682 4.659 4.659 4.753 4.659 4.864 12,867 4.8457 -4.22%
2022-02-17 0 5.690 5.600 5.690 5.690 5.690 10,000 56,900 5.6900 4.864 4.787 4.864 4.864 4.864 11,697 4.8644 0.00%
2022-02-16 0 5.690 5.400 5.690 5.700 5.700 11,000 62,700 5.7000 4.864 4.616 4.864 4.873 4.873 12,867 4.8730 1.61%
2022-02-15 0 5.600 5.400 5.600 5.600 5.600 12,000 67,200 5.6000 4.787 4.616 4.787 4.787 4.787 14,037 4.7875 0.00%
2022-02-14 0 5.600 5.460 6.200 5.500 5.700 25,000 139,100 5.5640 4.787 4.668 5.300 4.702 4.873 29,243 4.7567 -1.58%
2022-02-11 0 5.690 5.400 5.690 5.690 5.700 16,000 91,140 5.6963 4.864 4.616 4.864 4.864 4.873 18,716 4.8697 -0.18%
2022-02-10 0 5.700 5.400 5.700 5.500 5.700 17,000 95,900 5.6412 4.873 4.616 4.873 4.702 4.873 19,885 4.8227 3.64%
2022-02-09 0 5.500 5.400 5.500 5.600 5.600 10,000 56,000 5.6000 4.702 4.616 4.702 4.787 4.787 11,697 4.7875 1.85%
2022-02-08 0 5.400 5.400 - 5.400 5.560 7,800 42,970 5.5090 4.616 4.616 - 4.616 4.753 9,124 4.7096 -0.92%
2022-02-07 0 5.450 - 5.450 5.450 5.600 26,000 143,750 5.5288 4.659 - 4.659 4.659 4.787 30,413 4.7266 0.93%
2022-02-04 0 5.400 5.350 5.500 5.400 5.500 16,000 87,500 5.4688 4.616 4.574 4.702 4.616 4.702 18,716 4.6753 1.89%
2022-01-31 0 5.300 5.200 5.400 5.300 5.300 10,000 53,000 5.3000 4.531 4.445 4.616 4.531 4.531 11,697 4.5310 2.32%
2022-01-28 0 5.180 5.160 5.500 5.180 5.200 20,000 103,800 5.1900 4.428 4.411 4.702 4.428 4.445 23,394 4.4370 0.00%
2022-01-27 0 5.180 5.150 5.320 5.180 5.200 31,000 160,800 5.1871 4.428 4.403 4.548 4.428 4.445 36,261 4.4345 -0.38%
2022-01-26 0 5.200 5.150 - 5.200 5.200 10,000 52,000 5.2000 4.445 4.403 - 4.445 4.445 11,697 4.4455 0.78%
2022-01-25 0 5.160 5.160 5.320 5.160 5.200 44,000 228,040 5.1827 4.411 4.411 4.548 4.411 4.445 51,468 4.4307 -0.77%
2022-01-24 0 5.200 5.180 - 5.200 5.200 15,000 78,000 5.2000 4.445 4.428 - 4.445 4.445 17,546 4.4455 0.00%
2022-01-21 0 5.200 5.150 - 5.190 5.200 12,000 62,390 5.1992 4.445 4.403 - 4.437 4.445 14,037 4.4448 3.59%
2022-01-20 0 5.020 5.020 5.190 5.000 5.200 14,000 72,600 5.1857 4.292 4.292 4.437 4.275 4.445 16,376 4.4333 -3.46%
2022-01-19 0 5.200 5.180 5.450 5.200 5.200 40,000 208,000 5.2000 4.445 4.428 4.659 4.445 4.445 46,789 4.4455 0.00%
2022-01-18 0 5.200 5.200 5.450 5.200 5.250 28,000 146,750 5.2411 4.445 4.445 4.659 4.445 4.488 32,752 4.4806 -0.95%
2022-01-17 0 5.250 5.200 5.250 5.250 5.300 16,000 84,550 5.2844 4.488 4.445 4.488 4.488 4.531 18,716 4.5176 -0.94%
2022-01-14 0 5.300 5.250 5.500 5.300 5.300 9,000 47,700 5.3000 4.531 4.488 4.702 4.531 4.531 10,528 4.5310 0.00%
2022-01-13 0 5.300 5.250 5.500 5.300 5.300 8,000 42,400 5.3000 4.531 4.488 4.702 4.531 4.531 9,358 4.5310 0.00%
2022-01-12 0 5.300 5.250 5.500 5.300 5.300 12,000 63,600 5.3000 4.531 4.488 4.702 4.531 4.531 14,037 4.5310 0.00%
2022-01-11 0 5.300 5.300 5.500 5.300 5.350 10,000 53,450 5.3450 4.531 4.531 4.702 4.531 4.574 11,697 4.5695 -0.93%
2022-01-10 0 5.350 5.350 5.400 5.350 5.430 22,000 118,920 5.4055 4.574 4.574 4.616 4.574 4.642 25,734 4.6211 -1.47%
2022-01-07 0 5.430 5.400 5.500 5.430 5.430 6,000 32,580 5.4300 4.642 4.616 4.702 4.642 4.642 7,018 4.6421 0.00%
2022-01-06 0 5.430 5.400 5.430 5.400 5.470 9,000 49,080 5.4533 4.642 4.616 4.642 4.616 4.676 10,528 4.6621 -0.73%
2022-01-05 0 5.470 5.430 5.470 5.470 5.500 6,000 32,970 5.4950 4.676 4.642 4.676 4.676 4.702 7,018 4.6977 -0.55%
2022-01-04 0 5.500 5.430 5.500 5.490 5.500 7,000 38,490 5.4986 4.702 4.642 4.702 4.693 4.702 8,188 4.7007 0.00%
2022-01-03 0 5.500 5.430 5.490 5.420 5.600 7,000 38,920 5.5600 4.702 4.642 4.693 4.634 4.787 8,188 4.7533 -1.79%
2021-12-31 0 5.600 5.600 - 5.400 5.600 241,000 1,321,140 5.4819 4.787 4.787 - 4.616 4.787 281,903 4.6865 3.70%
2021-12-30 0 5.400 5.400 5.470 5.400 5.470 13,000 70,970 5.4592 4.616 4.616 4.676 4.616 4.676 15,206 4.6671 -1.28%
2021-12-29 0 5.470 5.400 5.550 5.400 5.470 51,000 278,900 5.4686 4.676 4.616 4.745 4.616 4.676 59,656 4.6752 -0.18%
2021-12-28 0 5.480 5.400 5.480 5.500 5.500 10,000 55,000 5.5000 4.685 4.616 4.685 4.702 4.702 11,697 4.7020 -0.18%
2021-12-24 0 5.490 5.460 5.550 5.500 5.500 10,000 55,000 5.5000 4.693 4.668 4.745 4.702 4.702 11,697 4.7020 0.55%
2021-12-23 0 5.460 5.460 5.550 5.460 5.500 12,000 65,950 5.4958 4.668 4.668 4.745 4.668 4.702 14,037 4.6984 -0.55%
2021-12-22 0 5.490 5.460 5.760 5.490 5.490 27,000 148,230 5.4900 4.693 4.668 4.924 4.693 4.693 31,583 4.6934 -0.18%
2021-12-21 0 5.500 5.460 5.550 5.500 5.600 26,000 143,450 5.5173 4.702 4.668 4.745 4.702 4.787 30,413 4.7168 -0.90%
2021-12-20 0 5.550 5.550 5.600 5.550 5.550 10,000 55,500 5.5500 4.745 4.745 4.787 4.745 4.745 11,697 4.7447 -0.89%
2021-12-17 0 5.600 5.460 5.600 5.700 5.700 10,000 57,000 5.7000 4.787 4.668 4.787 4.873 4.873 11,697 4.8730 0.18%
2021-12-16 0 5.590 5.500 5.650 5.590 5.650 15,000 83,490 5.5660 4.779 4.702 4.830 4.779 4.830 17,546 4.7584 -0.18%
2021-12-15 0 5.600 5.500 5.650 5.600 5.650 11,000 62,100 5.6455 4.787 4.702 4.830 4.787 4.830 12,867 4.8263 0.00%
2021-12-14 0 5.600 5.460 - 5.500 5.600 19,000 105,600 5.5579 4.787 4.668 - 4.702 4.787 22,225 4.7515 0.90%
2021-12-13 0 5.550 5.460 5.590 5.450 5.600 162,000 886,990 5.4752 4.745 4.668 4.779 4.659 4.787 189,495 4.6808 0.00%
2021-12-10 0 5.550 5.410 5.570 5.550 5.590 71,000 394,850 5.5613 4.745 4.625 4.762 4.745 4.779 83,050 4.7543 0.00%
2021-12-09 0 5.550 5.410 5.550 5.550 5.550 10,000 55,500 5.5500 4.745 4.625 4.745 4.745 4.745 11,697 4.7447 0.91%
2021-12-08 0 5.500 5.450 5.500 5.450 5.550 35,000 193,590 5.5311 4.702 4.659 4.702 4.659 4.745 40,940 4.7286 0.00%
2021-12-07 0 5.500 5.450 5.500 5.500 5.550 11,000 61,000 5.5455 4.702 4.659 4.702 4.702 4.745 12,867 4.7408 0.18%
2021-12-06 0 5.490 5.400 5.490 5.500 5.500 10,000 55,000 5.5000 4.693 4.616 4.693 4.702 4.702 11,697 4.7020 0.55%
2021-12-03 0 5.460 5.410 5.570 5.400 5.460 74,000 403,240 5.4492 4.668 4.625 4.762 4.616 4.668 86,559 4.6585 0.18%
2021-12-02 0 5.450 5.420 5.570 5.450 5.500 54,000 295,000 5.4630 4.659 4.634 4.762 4.659 4.702 63,165 4.6703 0.00%
2021-12-01 0 5.450 5.450 5.700 5.410 5.650 39,000 219,150 5.6192 4.659 4.659 4.873 4.625 4.830 45,619 4.8039 -2.68%
2021-11-30 0 5.600 5.300 5.600 5.650 5.650 10,000 56,500 5.6500 4.787 4.531 4.787 4.830 4.830 11,697 4.8302 0.00%
2021-11-29 0 5.600 5.300 5.600 5.490 5.600 11,000 60,500 5.5000 4.787 4.531 4.787 4.693 4.787 12,867 4.7020 2.75%
2021-11-26 0 5.450 5.400 - 5.450 5.450 21,000 114,450 5.4500 4.659 4.616 - 4.659 4.659 24,564 4.6592 0.00%
2021-11-25 0 5.450 5.300 - 5.450 5.450 10,000 54,500 5.4500 4.659 4.531 - 4.659 4.659 11,697 4.6592 0.93%
2021-11-24 0 5.400 5.410 5.600 5.400 5.650 12,000 67,500 5.6250 4.616 4.625 4.787 4.616 4.830 14,037 4.8088 -3.57%
2021-11-23 0 5.600 5.000 - 5.400 5.600 60,000 327,500 5.4583 4.787 4.275 - 4.616 4.787 70,183 4.6663 3.70%
2021-11-22 0 5.400 4.760 - 5.400 5.570 35,000 190,870 5.4534 4.616 4.069 - 4.616 4.762 40,940 4.6622 -3.57%
2021-11-19 0 5.600 5.400 - 5.550 5.600 26,000 144,890 5.5727 4.787 4.616 - 4.745 4.787 30,413 4.7641 0.90%
2021-11-18 0 5.550 5.550 5.600 5.550 5.640 16,000 89,950 5.6219 4.745 4.745 4.787 4.745 4.822 18,716 4.8062 -0.89%
2021-11-17 0 5.600 5.510 5.600 5.600 5.650 34,000 191,100 5.6206 4.787 4.711 4.787 4.787 4.830 39,771 4.8051 0.00%
2021-11-16 0 5.600 5.400 5.600 5.650 5.650 10,000 56,500 5.6500 4.787 4.616 4.787 4.830 4.830 11,697 4.8302 0.00%
2021-11-15 0 5.600 5.400 5.600 5.600 5.630 16,000 89,920 5.6200 4.787 4.616 4.787 4.787 4.813 18,716 4.8046 0.18%
2021-11-12 0 5.590 5.400 5.590 5.620 5.630 11,000 61,920 5.6291 4.779 4.616 4.779 4.805 4.813 12,867 4.8123 0.36%
2021-11-11 0 5.570 5.400 5.700 5.580 5.580 10,000 55,800 5.5800 4.762 4.616 4.873 4.770 4.770 11,697 4.7704 0.91%
2021-11-10 0 5.520 5.450 5.520 5.500 5.530 12,000 66,320 5.5267 4.719 4.659 4.719 4.702 4.728 14,037 4.7248 0.36%
2021-11-09 0 5.500 5.400 5.500 5.450 5.540 50,000 273,900 5.4780 4.702 4.616 4.702 4.659 4.736 58,486 4.6832 0.00%
2021-11-08 0 5.500 5.400 5.550 5.500 5.540 37,000 204,340 5.5227 4.702 4.616 4.745 4.702 4.736 43,280 4.7214 0.00%
2021-11-05 0 5.500 5.400 5.530 5.500 5.700 94,000 520,300 5.5351 4.702 4.616 4.728 4.702 4.873 109,954 4.7320 -0.90%
2021-11-04 0 5.550 5.550 5.630 5.550 5.700 16,000 90,620 5.6638 4.745 4.745 4.813 4.745 4.873 18,716 4.8420 0.91%
2021-11-03 0 5.500 5.100 5.600 5.500 5.750 21,000 118,010 5.6195 4.702 4.360 4.787 4.702 4.916 24,564 4.8042 -3.51%
2021-11-02 0 5.700 5.500 5.700 5.700 5.700 25,000 142,500 5.7000 4.873 4.702 4.873 4.873 4.873 29,243 4.8730 1.79%
2021-11-01 0 5.600 5.410 5.600 5.500 5.600 35,000 195,000 5.5714 4.787 4.625 4.787 4.702 4.787 40,940 4.7630 0.00%
2021-10-29 0 5.600 5.310 5.770 5.600 5.600 10,000 56,000 5.6000 4.787 4.540 4.933 4.787 4.787 11,697 4.7875 0.90%
2021-10-28 0 5.550 5.310 5.550 5.550 5.550 11,000 61,050 5.5500 4.745 4.540 4.745 4.745 4.745 12,867 4.7447 1.83%
2021-10-27 0 5.450 5.220 5.450 5.500 5.500 21,000 115,500 5.5000 4.659 4.463 4.659 4.702 4.702 24,564 4.7020 0.18%
2021-10-26 0 5.440 5.240 5.500 5.340 5.500 37,000 202,380 5.4697 4.651 4.480 4.702 4.565 4.702 43,280 4.6761 0.93%
2021-10-25 0 5.390 5.210 5.390 5.400 5.400 20,000 108,000 5.4000 4.608 4.454 4.608 4.616 4.616 23,394 4.6165 1.70%
2021-10-22 0 5.300 5.200 5.300 5.300 5.300 11,000 58,300 5.3000 4.531 4.445 4.531 4.531 4.531 12,867 4.5310 0.00%
2021-10-21 0 5.300 5.200 - 5.300 5.300 11,000 58,300 5.3000 4.531 4.445 - 4.531 4.531 12,867 4.5310 0.95%
2021-10-20 0 5.250 5.150 5.250 5.250 5.300 21,000 110,750 5.2738 4.488 4.403 4.488 4.488 4.531 24,564 4.5086 0.00%
2021-10-19 0 5.250 5.250 5.300 5.250 5.350 14,000 74,100 5.2929 4.488 4.488 4.531 4.488 4.574 16,376 4.5249 -0.94%
2021-10-18 0 5.300 5.200 5.300 5.250 5.300 21,000 110,300 5.2524 4.531 4.445 4.531 4.488 4.531 24,564 4.4903 0.95%
2021-10-15 0 5.250 5.200 5.250 5.250 5.250 10,000 52,500 5.2500 4.488 4.445 4.488 4.488 4.488 11,697 4.4882 0.00%
2021-10-12 0 5.250 5.120 - 5.250 5.250 11,000 57,750 5.2500 4.488 4.377 - 4.488 4.488 12,867 4.4882 0.96%
2021-10-11 0 5.200 5.100 5.200 5.200 5.200 11,000 57,200 5.2000 4.445 4.360 4.445 4.445 4.445 12,867 4.4455 0.97%
2021-10-08 0 5.150 5.050 5.180 5.050 5.150 43,000 219,450 5.1035 4.403 4.317 4.428 4.317 4.403 50,298 4.3630 0.59%
2021-10-07 0 5.120 5.080 - 5.080 5.120 112,000 572,020 5.1073 4.377 4.343 - 4.343 4.377 131,009 4.3663 0.59%
2021-10-06 0 5.090 5.060 5.100 5.090 5.100 63,000 320,680 5.0902 4.351 4.326 4.360 4.351 4.360 73,693 4.3516 0.00%
2021-10-05 0 5.090 5.090 5.140 5.090 5.130 32,000 163,220 5.1006 4.351 4.351 4.394 4.351 4.386 37,431 4.3605 -0.39%
2021-10-04 0 5.110 5.080 5.140 5.100 5.110 41,000 209,160 5.1015 4.369 4.343 4.394 4.360 4.369 47,959 4.3613 0.00%
2021-09-30 0 5.110 5.080 5.140 5.100 5.110 28,000 142,810 5.1004 4.369 4.343 4.394 4.360 4.369 32,752 4.3603 0.20%
2021-09-29 0 5.100 5.080 5.130 5.090 5.140 138,000 703,200 5.0957 4.360 4.343 4.386 4.351 4.394 161,422 4.3563 0.00%
2021-09-28 0 5.100 5.090 5.160 5.100 5.100 105,000 535,500 5.1000 4.360 4.351 4.411 4.360 4.360 122,821 4.3600 0.00%
2021-09-27 0 5.100 5.080 5.160 5.060 5.100 86,000 438,360 5.0972 4.360 4.343 4.411 4.326 4.360 100,596 4.3576 0.20%
2021-09-24 0 5.090 5.090 5.130 5.090 5.100 75,000 382,380 5.0984 4.351 4.351 4.386 4.351 4.360 87,729 4.3586 -0.20%
2021-09-23 0 5.100 5.090 5.150 5.090 5.110 154,000 785,440 5.1003 4.360 4.351 4.403 4.351 4.369 180,137 4.3602 0.20%
2021-09-21 0 5.090 5.050 5.100 5.100 5.190 196,000 999,920 5.1016 4.351 4.317 4.360 4.360 4.437 229,266 4.3614 -0.20%
2021-09-20 0 5.100 5.050 5.100 5.090 5.110 126,000 642,600 5.1000 4.360 4.317 4.360 4.351 4.369 147,385 4.3600 0.00%
2021-09-17 0 5.100 5.060 - 5.060 5.150 157,000 800,710 5.1001 4.360 4.326 - 4.326 4.403 183,646 4.3601 0.00%
2021-09-16 0 5.100 5.020 5.250 5.100 5.200 138,000 709,150 5.1388 4.360 4.292 4.488 4.360 4.445 161,422 4.3932 -1.54%
2021-09-15 0 5.180 5.170 5.200 5.150 5.220 45,000 232,980 5.1773 4.428 4.420 4.445 4.403 4.463 52,638 4.4261 0.19%
2021-09-14 0 5.170 5.140 5.250 5.150 5.180 73,000 376,700 5.1603 4.420 4.394 4.488 4.403 4.428 85,390 4.4115 0.39%
2021-09-13 0 5.150 5.130 5.200 5.150 5.200 51,000 263,180 5.1604 4.403 4.386 4.445 4.403 4.445 59,656 4.4116 -1.34%
2021-09-10 0 5.220 5.200 5.220 5.220 5.250 31,000 162,120 5.2297 4.463 4.445 4.463 4.463 4.488 36,261 4.4709 0.19%
2021-09-09 0 5.210 5.150 5.280 5.200 5.290 58,000 302,450 5.2147 4.454 4.403 4.514 4.445 4.522 67,844 4.4580 -1.70%
2021-09-08 0 5.300 5.230 5.300 5.250 5.300 12,000 63,100 5.2583 4.531 4.471 4.531 4.488 4.531 14,037 4.4954 0.38%
2021-09-07 0 5.280 5.250 5.300 5.250 5.280 38,000 200,010 5.2634 4.514 4.488 4.531 4.488 4.514 44,449 4.4997 0.96%
2021-09-06 0 5.230 5.230 5.300 5.230 5.300 68,000 360,140 5.2962 4.471 4.471 4.531 4.471 4.531 79,541 4.5277 -0.38%
2021-09-03 0 5.250 5.200 5.280 5.200 5.250 71,000 370,950 5.2246 4.488 4.445 4.514 4.445 4.488 83,050 4.4666 0.00%
2021-09-02 0 5.250 5.250 5.300 5.250 5.300 82,000 432,100 5.2695 4.488 4.488 4.531 4.488 4.531 95,917 4.5049 0.00%
2021-09-01 0 5.250 5.220 5.340 5.250 5.350 22,000 116,700 5.3045 4.488 4.463 4.565 4.488 4.574 25,734 4.5349 -0.38%
2021-08-31 0 5.350 5.250 5.370 5.300 5.350 261,000 1,383,400 5.3004 4.505 4.421 4.522 4.463 4.505 309,932 4.4636 0.94%
2021-08-30 0 5.300 5.250 5.380 5.250 5.350 133,000 704,850 5.2996 4.463 4.421 4.531 4.421 4.505 157,935 4.4629 0.00%
2021-08-27 0 5.300 5.250 - 5.260 5.300 101,000 533,240 5.2796 4.463 4.421 - 4.430 4.463 119,935 4.4461 0.76%
2021-08-26 0 5.260 5.210 5.270 5.200 5.300 214,000 1,121,810 5.2421 4.430 4.387 4.438 4.379 4.463 254,121 4.4145 -0.19%
2021-08-25 0 5.270 5.210 - 5.200 5.350 127,000 664,410 5.2316 4.438 4.387 - 4.379 4.505 150,810 4.4056 -0.57%
2021-08-24 0 5.300 5.250 5.300 5.250 5.300 51,000 267,800 5.2510 4.463 4.421 4.463 4.421 4.463 60,561 4.4220 1.73%
2021-08-23 0 5.210 5.210 - 5.200 5.250 83,000 433,150 5.2187 4.387 4.387 - 4.379 4.421 98,561 4.3948 0.19%
2021-08-20 0 5.200 5.180 5.220 5.200 5.230 80,000 416,030 5.2004 4.379 4.362 4.396 4.379 4.404 94,998 4.3793 0.00%
2021-08-19 0 5.200 5.180 5.240 5.200 5.230 92,000 478,430 5.2003 4.379 4.362 4.413 4.379 4.404 109,248 4.3793 0.00%
2021-08-18 0 5.200 5.200 5.300 5.200 5.240 71,000 370,040 5.2118 4.379 4.379 4.463 4.379 4.413 84,311 4.3890 0.00%
2021-08-17 0 5.200 5.150 5.250 5.150 5.240 29,000 150,950 5.2052 4.379 4.337 4.421 4.337 4.413 34,437 4.3834 0.00%
2021-08-16 0 5.200 5.160 5.250 5.200 5.250 65,000 338,250 5.2038 4.379 4.345 4.421 4.379 4.421 77,186 4.3823 0.00%
2021-08-13 0 5.200 5.150 5.280 5.200 5.250 15,050 78,511 5.2167 4.379 4.337 4.446 4.379 4.421 17,872 4.3931 0.00%
2021-08-12 0 5.200 5.150 5.280 5.200 5.200 28,000 145,600 5.2000 4.379 4.337 4.446 4.379 4.379 33,249 4.3790 0.00%
2021-08-11 0 5.200 5.180 5.280 5.200 5.250 15,000 78,250 5.2167 4.379 4.362 4.446 4.379 4.421 17,812 4.3931 0.00%
2021-08-10 0 5.200 5.150 5.270 5.200 5.280 23,000 120,400 5.2348 4.379 4.337 4.438 4.379 4.446 27,312 4.4083 0.00%
2021-08-09 0 5.200 5.200 5.290 5.200 5.350 36,000 188,060 5.2239 4.379 4.379 4.455 4.379 4.505 42,749 4.3991 -1.70%
2021-08-06 0 5.290 5.200 5.320 5.290 5.290 1,000 5,290 5.2900 4.455 4.379 4.480 4.455 4.455 1,187 4.4548 1.73%
2021-08-05 0 5.200 5.150 5.300 5.200 5.290 35,000 182,970 5.2277 4.379 4.337 4.463 4.379 4.455 41,562 4.4024 0.00%
2021-08-04 0 5.200 5.200 5.350 5.200 5.360 35,000 183,870 5.2534 4.379 4.379 4.505 4.379 4.514 41,562 4.4240 -0.95%
2021-08-03 0 5.250 5.220 5.350 5.250 5.350 27,000 142,870 5.2915 4.421 4.396 4.505 4.421 4.505 32,062 4.4561 -0.94%
2021-08-02 0 5.300 5.260 5.350 5.300 5.350 10,000 53,250 5.3250 4.463 4.430 4.505 4.463 4.505 11,875 4.4843 0.00%
2021-07-30 0 5.300 5.250 5.360 5.300 5.350 10,000 53,250 5.3250 4.463 4.421 4.514 4.463 4.505 11,875 4.4843 -0.93%
2021-07-29 0 5.350 5.250 5.360 5.300 5.350 14,000 74,650 5.3321 4.505 4.421 4.514 4.463 4.505 16,625 4.4903 0.19%
2021-07-28 0 5.340 5.250 5.360 5.340 5.360 15,000 80,120 5.3413 4.497 4.421 4.514 4.497 4.514 17,812 4.4980 0.00%
2021-07-27 0 5.340 5.250 5.340 5.320 5.340 5,000 26,620 5.3240 4.497 4.421 4.497 4.480 4.497 5,937 4.4834 0.38%
2021-07-26 0 5.320 5.220 5.340 5.210 5.330 18,000 95,140 5.2856 4.480 4.396 4.497 4.387 4.489 21,375 4.4511 1.33%
2021-07-23 0 5.250 5.210 5.340 5.250 5.340 25,000 131,360 5.2544 4.421 4.387 4.497 4.421 4.497 29,687 4.4248 0.00%
2021-07-22 0 5.250 5.250 5.350 5.250 5.350 11,000 58,500 5.3182 4.421 4.421 4.505 4.421 4.505 13,062 4.4785 -0.94%
2021-07-21 0 5.300 5.250 5.350 5.300 5.350 11,000 58,600 5.3273 4.463 4.421 4.505 4.463 4.505 13,062 4.4862 0.00%
2021-07-20 0 5.300 5.250 5.300 5.300 5.350 11,000 58,550 5.3227 4.463 4.421 4.463 4.463 4.505 13,062 4.4824 -0.75%
2021-07-19 0 5.340 5.300 5.340 5.340 5.340 14,000 74,760 5.3400 4.497 4.463 4.497 4.497 4.497 16,625 4.4969 0.75%
2021-07-16 0 5.300 5.210 5.300 5.250 5.300 16,000 84,050 5.2531 4.463 4.387 4.463 4.421 4.463 19,000 4.4238 1.73%
2021-07-15 0 5.210 5.210 5.390 5.210 5.250 38,000 199,020 5.2374 4.387 4.387 4.539 4.387 4.421 45,124 4.4105 -0.76%
2021-07-14 0 5.250 5.250 5.390 5.250 5.400 33,000 174,100 5.2758 4.421 4.421 4.539 4.421 4.547 39,187 4.4428 -0.94%
2021-07-13 0 5.300 5.250 5.420 5.300 5.300 35,000 185,500 5.3000 4.463 4.421 4.564 4.463 4.463 41,562 4.4632 0.00%
2021-07-12 0 5.300 5.250 5.400 5.300 5.380 36,000 192,180 5.3383 4.463 4.421 4.547 4.463 4.531 42,749 4.4955 -0.93%
2021-07-09 0 5.350 5.300 5.400 5.350 5.350 11,000 58,850 5.3500 4.505 4.463 4.547 4.505 4.505 13,062 4.5053 0.75%
2021-07-08 0 5.310 5.270 5.320 5.300 5.400 171,000 911,320 5.3294 4.472 4.438 4.480 4.463 4.547 203,059 4.4880 -1.67%
2021-07-07 0 5.400 5.360 - 5.400 5.450 11,000 59,600 5.4182 4.547 4.514 - 4.547 4.590 13,062 4.5628 -0.55%
2021-07-06 0 5.430 5.360 5.440 5.400 5.430 12,000 64,830 5.4025 4.573 4.514 4.581 4.547 4.573 14,250 4.5496 -0.37%
2021-07-05 0 5.450 5.360 5.450 5.400 5.450 37,000 200,850 5.4284 4.590 4.514 4.590 4.547 4.590 43,937 4.5713 0.55%
2021-07-02 0 5.420 5.410 5.420 5.410 5.450 28,000 152,050 5.4304 4.564 4.556 4.564 4.556 4.590 33,249 4.5730 -0.18%
2021-06-30 0 5.430 5.400 5.430 5.430 5.430 26,000 141,180 5.4300 4.573 4.547 4.573 4.573 4.573 30,874 4.5727 0.56%
2021-06-29 0 5.400 5.360 - 5.360 5.400 132,000 712,760 5.3997 4.547 4.514 - 4.514 4.547 156,747 4.5472 0.00%
2021-06-28 0 5.400 5.360 5.430 5.400 5.430 6,000 32,550 5.4250 4.547 4.514 4.573 4.547 4.573 7,125 4.5685 0.00%
2021-06-25 0 5.400 5.350 5.410 5.400 5.400 11,000 59,400 5.4000 4.547 4.505 4.556 4.547 4.547 13,062 4.5474 0.56%
2021-06-24 0 5.370 5.350 5.410 5.350 5.440 40,000 214,910 5.3728 4.522 4.505 4.556 4.505 4.581 47,499 4.5245 -0.92%
2021-06-23 0 5.420 5.360 - 5.430 5.440 26,000 141,360 5.4369 4.564 4.514 - 4.573 4.581 30,874 4.5785 -0.18%
2021-06-22 0 5.430 5.360 - 5.410 5.430 56,000 303,980 5.4282 4.573 4.514 - 4.556 4.573 66,499 4.5712 0.37%
2021-06-21 0 5.410 5.300 5.420 5.350 5.410 34,000 182,950 5.3809 4.556 4.463 4.564 4.505 4.556 40,374 4.5313 -0.37%
2021-06-18 0 5.430 5.350 5.430 5.350 5.430 14,000 75,630 5.4021 4.573 4.505 4.573 4.505 4.573 16,625 4.5493 1.50%
2021-06-17 0 5.350 5.350 5.420 5.350 5.430 21,000 112,930 5.3776 4.505 4.505 4.564 4.505 4.573 24,937 4.5286 -1.29%
2021-06-16 0 5.420 5.390 5.400 5.400 5.450 17,000 92,070 5.4159 4.564 4.539 4.547 4.547 4.590 20,187 4.5608 0.00%
2021-06-15 0 5.420 5.400 5.430 5.400 5.450 21,000 113,850 5.4214 4.564 4.547 4.573 4.547 4.590 24,937 4.5655 -0.18%
2021-06-11 0 5.430 5.390 5.430 5.390 5.430 12,000 64,820 5.4017 4.573 4.539 4.573 4.539 4.573 14,250 4.5489 0.56%
2021-06-10 0 5.400 5.380 5.450 5.400 5.450 22,000 119,100 5.4136 4.547 4.531 4.590 4.547 4.590 26,125 4.5589 0.00%
2021-06-09 0 5.400 5.350 5.440 5.400 5.450 23,000 124,520 5.4139 4.547 4.505 4.581 4.547 4.590 27,312 4.5592 -0.92%
2021-06-08 0 5.450 5.400 5.450 5.450 5.450 6,000 32,700 5.4500 4.590 4.547 4.590 4.590 4.590 7,125 4.5896 0.00%
2021-06-07 0 5.450 5.430 5.450 5.430 5.450 34,000 185,160 5.4459 4.590 4.573 4.590 4.573 4.590 40,374 4.5861 0.37%
2021-06-04 0 5.430 5.390 5.430 5.400 5.450 28,000 151,850 5.4232 4.573 4.539 4.573 4.547 4.590 33,249 4.5670 -0.37%
2021-06-03 0 5.450 5.400 5.450 5.450 5.450 11,000 59,950 5.4500 4.590 4.547 4.590 4.590 4.590 13,062 4.5896 0.55%
2021-06-02 0 5.420 5.410 5.420 5.400 5.450 23,000 124,550 5.4152 4.564 4.556 4.564 4.547 4.590 27,312 4.5603 0.37%
2021-06-01 0 5.400 5.390 5.400 5.400 5.400 11,000 59,400 5.4000 4.547 4.539 4.547 4.547 4.547 13,062 4.5474 0.00%
2021-05-31 0 5.400 5.390 5.400 5.400 5.450 25,000 135,320 5.4128 4.547 4.539 4.547 4.547 4.590 29,687 4.5582 -0.55%
2021-05-28 0 5.430 5.420 5.430 5.450 5.450 11,000 59,950 5.4500 4.573 4.564 4.573 4.590 4.590 13,062 4.5896 0.18%
2021-05-27 0 5.420 5.350 5.420 5.400 5.450 31,000 167,920 5.4168 4.564 4.505 4.564 4.547 4.590 36,812 4.5616 -0.55%
2021-05-26 0 5.450 5.400 5.450 5.450 5.450 11,000 59,950 5.4500 4.590 4.547 4.590 4.590 4.590 13,062 4.5896 0.00%
2021-05-25 0 5.450 5.400 5.450 5.450 5.450 11,000 59,950 5.4500 4.590 4.547 4.590 4.590 4.590 13,062 4.5896 0.00%
2021-05-24 0 5.450 5.400 5.450 5.450 5.450 20,000 109,000 5.4500 4.590 4.547 4.590 4.590 4.590 23,750 4.5896 0.37%
2021-05-21 0 5.430 5.400 5.450 5.430 5.450 17,000 92,550 5.4441 4.573 4.547 4.590 4.573 4.590 20,187 4.5846 -0.37%
2021-05-20 0 5.450 5.430 - 5.430 5.450 41,000 223,250 5.4451 4.590 4.573 - 4.573 4.590 48,687 4.5854 0.00%
2021-05-18 0 5.450 5.430 5.450 5.430 5.450 34,000 184,940 5.4394 4.590 4.573 4.590 4.573 4.590 40,374 4.5806 0.00%
2021-05-17 0 5.450 5.200 5.450 4.530 5.450 89,000 462,700 5.1989 4.590 4.379 4.590 3.815 4.590 105,686 4.3781 2.83%
2021-05-14 0 5.500 5.400 - 5.430 5.500 89,000 486,130 5.4621 4.463 4.382 - 4.406 4.463 109,674 4.4325 1.85%
2021-05-13 0 5.400 5.350 5.400 5.400 5.450 21,000 113,950 5.4262 4.382 4.342 4.382 4.382 4.423 25,878 4.4033 -0.55%
2021-05-12 0 5.430 5.390 5.440 5.400 5.430 61,000 330,330 5.4152 4.406 4.374 4.415 4.382 4.406 75,170 4.3945 -0.37%
2021-05-11 0 5.450 5.400 - 5.400 5.450 219,000 1,186,850 5.4194 4.423 4.382 - 4.382 4.423 269,871 4.3978 0.00%
2021-05-10 0 5.450 5.400 5.450 5.430 5.450 26,000 141,420 5.4392 4.423 4.382 4.423 4.406 4.423 32,040 4.4139 0.00%
2021-05-07 0 5.450 5.400 5.450 5.430 5.450 21,000 114,250 5.4405 4.423 4.382 4.423 4.406 4.423 25,878 4.4149 0.37%
2021-05-06 0 5.430 5.400 5.450 5.430 5.450 21,000 114,250 5.4405 4.406 4.382 4.423 4.406 4.423 25,878 4.4149 0.00%
2021-05-05 0 5.430 5.430 5.450 5.430 5.450 12,000 65,380 5.4483 4.406 4.406 4.423 4.406 4.423 14,787 4.4213 0.00%
2021-05-04 0 5.430 5.400 5.450 5.430 5.450 21,000 114,250 5.4405 4.406 4.382 4.423 4.406 4.423 25,878 4.4149 0.00%
2021-05-03 0 5.430 5.400 5.450 5.430 5.450 21,000 114,250 5.4405 4.406 4.382 4.423 4.406 4.423 25,878 4.4149 -0.18%
2021-04-30 0 5.440 5.420 5.440 5.450 5.450 12,000 65,400 5.4500 4.415 4.398 4.415 4.423 4.423 14,787 4.4227 0.18%
2021-04-29 0 5.430 5.420 5.430 5.450 5.450 12,000 65,400 5.4500 4.406 4.398 4.406 4.423 4.423 14,787 4.4227 0.00%
2021-04-28 0 5.430 5.400 5.430 5.420 5.450 17,000 92,310 5.4300 4.406 4.382 4.406 4.398 4.423 20,949 4.4064 0.00%
2021-04-27 0 5.430 5.400 5.430 5.430 5.450 17,000 92,440 5.4376 4.406 4.382 4.406 4.406 4.423 20,949 4.4126 0.00%
2021-04-26 0 5.430 5.400 5.430 5.400 5.450 28,000 152,120 5.4329 4.406 4.382 4.406 4.382 4.423 34,504 4.4088 0.00%
2021-04-23 0 5.430 5.400 5.450 5.430 5.480 2,027,000 10,947,060 5.4006 4.406 4.382 4.423 4.406 4.447 2,497,851 4.3826 0.00%
2021-04-22 0 5.430 5.400 5.450 5.430 5.500 38,000 207,400 5.4579 4.406 4.382 4.423 4.406 4.463 46,827 4.4291 -1.09%
2021-04-21 0 5.490 5.450 5.490 5.450 5.500 22,000 120,500 5.4773 4.455 4.423 4.455 4.423 4.463 27,110 4.4448 0.18%
2021-04-20 0 5.480 5.450 5.480 5.480 5.500 12,000 65,960 5.4967 4.447 4.423 4.447 4.447 4.463 14,787 4.4605 0.00%
2021-04-19 0 5.480 5.450 5.480 5.500 5.500 12,000 66,000 5.5000 4.447 4.423 4.447 4.463 4.463 14,787 4.4632 0.55%
2021-04-16 0 5.450 5.400 5.480 5.450 5.500 116,000 632,500 5.4526 4.423 4.382 4.447 4.423 4.463 142,946 4.4248 -0.55%
2021-04-15 0 5.480 5.450 5.480 5.480 5.500 11,000 60,480 5.4982 4.447 4.423 4.447 4.447 4.463 13,555 4.4618 -0.18%
2021-04-14 0 5.490 5.450 5.490 5.490 5.500 21,000 115,390 5.4948 4.455 4.423 4.455 4.455 4.463 25,878 4.4590 0.18%
2021-04-13 0 5.480 5.450 5.480 5.450 5.480 12,000 65,730 5.4775 4.447 4.423 4.447 4.423 4.447 14,787 4.4450 0.00%
2021-04-12 0 5.480 5.420 5.480 5.450 5.500 20,000 109,360 5.4680 4.447 4.398 4.447 4.423 4.463 24,646 4.4373 1.11%
2021-04-09 0 5.420 5.400 5.500 5.400 5.490 132,000 716,320 5.4267 4.398 4.382 4.463 4.382 4.455 162,662 4.4037 -1.28%
2021-04-08 0 5.490 5.480 5.490 5.490 5.500 109,000 598,500 5.4908 4.455 4.447 4.455 4.455 4.463 134,320 4.4558 0.18%
2021-04-07 0 5.480 5.450 5.480 5.480 5.490 19,000 104,170 5.4826 4.447 4.423 4.447 4.447 4.455 23,414 4.4491 0.00%
2021-04-01 0 5.480 5.450 5.490 5.450 5.490 31,000 169,590 5.4706 4.447 4.423 4.455 4.423 4.455 38,201 4.4394 0.00%
2021-03-31 0 5.480 5.450 5.480 5.450 5.500 19,000 104,180 5.4832 4.447 4.423 4.447 4.423 4.463 23,414 4.4496 0.55%
2021-03-30 0 5.450 5.450 5.480 5.450 5.490 22,000 120,640 5.4836 4.423 4.423 4.447 4.423 4.455 27,110 4.4500 -0.55%
2021-03-29 0 5.480 5.450 5.480 5.450 5.500 23,000 126,210 5.4874 4.447 4.423 4.447 4.423 4.463 28,343 4.4530 0.00%
2021-03-26 0 5.480 5.450 5.480 5.480 5.500 121,000 664,290 5.4900 4.447 4.423 4.447 4.447 4.463 149,107 4.4551 0.37%
2021-03-25 0 5.460 5.460 5.500 5.450 5.500 14,000 76,740 5.4814 4.431 4.431 4.463 4.423 4.463 17,252 4.4482 -0.36%
2021-03-24 0 5.480 5.450 5.480 5.480 5.500 42,000 230,560 5.4895 4.447 4.423 4.447 4.447 4.463 51,756 4.4547 -0.18%
2021-03-23 0 5.490 5.450 5.500 5.450 5.490 91,000 499,450 5.4885 4.455 4.423 4.463 4.423 4.455 112,138 4.4539 0.18%
2021-03-22 0 5.480 5.450 5.490 5.450 5.480 500,000 2,739,970 5.4799 4.447 4.423 4.455 4.423 4.447 616,145 4.4470 0.18%
2021-03-19 0 5.470 5.470 5.500 5.460 5.500 251,000 1,379,060 5.4943 4.439 4.439 4.463 4.431 4.463 309,305 4.4586 -0.55%
2021-03-18 0 5.500 5.400 5.500 5.400 5.600 445,000 2,442,290 5.4883 4.463 4.382 4.463 4.382 4.544 548,369 4.4537 0.00%
2021-03-17 0 5.500 5.450 5.550 5.400 5.500 144,000 790,440 5.4892 4.463 4.423 4.504 4.382 4.463 177,450 4.4544 1.29%
2021-03-16 0 5.430 5.400 5.430 5.430 5.450 18,000 98,040 5.4467 4.406 4.382 4.406 4.406 4.423 22,181 4.4200 -0.37%
2021-03-15 0 5.450 5.400 5.450 5.450 5.500 15,000 82,250 5.4833 4.423 4.382 4.423 4.423 4.463 18,484 4.4497 0.37%
2021-03-12 0 5.430 5.430 5.450 5.400 5.450 64,000 348,720 5.4488 4.406 4.406 4.423 4.382 4.423 78,867 4.4216 -0.37%
2021-03-11 0 5.450 5.450 5.580 5.450 5.580 9,000 49,690 5.5211 4.423 4.423 4.528 4.423 4.528 11,091 4.4804 0.00%
2021-03-10 0 5.450 5.450 5.500 5.450 5.500 11,000 60,350 5.4864 4.423 4.423 4.463 4.423 4.463 13,555 4.4522 -0.91%
2021-03-09 0 5.500 5.480 5.500 5.450 5.500 27,000 148,250 5.4907 4.463 4.447 4.463 4.423 4.463 33,272 4.4557 0.00%
2021-03-08 0 5.500 5.480 5.550 5.480 5.550 170,000 933,600 5.4918 4.463 4.447 4.504 4.447 4.504 209,489 4.4566 -0.36%
2021-03-05 0 5.520 - 5.520 5.500 5.700 37,000 205,940 5.5659 4.479 - 4.479 4.463 4.626 45,595 4.5168 -1.43%
2021-03-04 0 5.600 5.600 5.740 5.600 5.800 18,000 102,090 5.6717 4.544 4.544 4.658 4.544 4.707 22,181 4.6025 -3.11%
2021-03-03 0 5.780 5.750 5.780 5.800 5.800 2,000 11,600 5.8000 4.690 4.666 4.690 4.707 4.707 2,465 4.7067 -0.86%
2021-03-02 0 5.830 5.800 5.830 5.800 5.830 10,000 58,030 5.8030 4.731 4.707 4.731 4.707 4.731 12,323 4.7091 0.52%
2021-03-01 0 5.800 5.650 5.800 5.850 5.850 2,000 11,700 5.8500 4.707 4.585 4.707 4.747 4.747 2,465 4.7473 1.75%
2021-02-26 0 5.700 5.600 5.830 5.700 5.830 7,000 40,390 5.7700 4.626 4.544 4.731 4.626 4.731 8,626 4.6823 -2.23%
2021-02-25 0 5.830 5.600 5.830 5.830 5.850 11,000 64,330 5.8482 4.731 4.544 4.731 4.731 4.747 13,555 4.7458 -0.34%
2021-02-24 0 5.850 5.800 5.850 5.850 5.850 6,000 35,100 5.8500 4.747 4.707 4.747 4.747 4.747 7,394 4.7473 -0.34%
2021-02-23 0 5.870 5.600 5.870 5.870 5.880 4,000 23,510 5.8775 4.763 4.544 4.763 4.763 4.772 4,929 4.7696 0.00%
2021-02-22 0 5.870 5.870 5.880 5.800 5.890 14,000 82,170 5.8693 4.763 4.763 4.772 4.707 4.780 17,252 4.7629 0.00%
2021-02-19 0 5.870 5.800 5.870 5.900 5.900 10,000 59,000 5.9000 4.763 4.707 4.763 4.788 4.788 12,323 4.7878 -0.34%
2021-02-18 0 5.890 5.800 5.890 5.890 5.900 15,000 88,450 5.8967 4.780 4.707 4.780 4.780 4.788 18,484 4.7851 -0.17%
2021-02-17 0 5.900 5.800 5.900 5.900 5.980 27,000 159,860 5.9207 4.788 4.707 4.788 4.788 4.853 33,272 4.8047 0.34%
2021-02-16 0 5.880 5.800 5.890 5.890 6.000 21,000 124,030 5.9062 4.772 4.707 4.780 4.780 4.869 25,878 4.7929 0.00%
2021-02-11 0 5.880 - 5.880 5.880 5.890 16,000 94,180 5.8863 4.772 - 4.772 4.772 4.780 19,717 4.7767 -0.34%
2021-02-10 0 5.900 5.890 5.900 5.890 5.930 45,000 266,200 5.9156 4.788 4.780 4.788 4.780 4.812 55,453 4.8005 -0.67%
2021-02-09 0 5.940 5.920 5.940 5.940 5.940 11,000 65,340 5.9400 4.820 4.804 4.820 4.820 4.820 13,555 4.8203 0.00%
2021-02-08 0 5.940 5.900 5.940 5.940 5.950 7,000 41,640 5.9486 4.820 4.788 4.820 4.820 4.828 8,626 4.8273 0.68%
2021-02-05 0 5.900 5.900 5.930 5.900 5.940 7,000 41,530 5.9329 4.788 4.788 4.812 4.788 4.820 8,626 4.8145 -0.67%
2021-02-04 0 5.940 5.900 5.940 5.900 5.950 13,000 77,100 5.9308 4.820 4.788 4.820 4.788 4.828 16,020 4.8128 0.68%
2021-02-03 0 5.900 5.800 5.900 5.920 5.980 12,000 71,160 5.9300 4.788 4.707 4.788 4.804 4.853 14,787 4.8122 -0.34%
2021-02-02 0 5.920 5.910 5.920 5.920 6.000 18,000 107,020 5.9456 4.804 4.796 4.804 4.804 4.869 22,181 4.8248 -0.17%
2021-02-01 0 5.930 5.920 5.930 5.900 5.940 22,000 130,300 5.9227 4.812 4.804 4.812 4.788 4.820 27,110 4.8063 -0.17%
2021-01-29 0 5.940 5.930 5.940 5.940 5.980 16,000 95,240 5.9525 4.820 4.812 4.820 4.820 4.853 19,717 4.8304 0.00%
2021-01-28 0 5.940 - 5.940 5.920 5.950 32,000 190,040 5.9388 4.820 - 4.820 4.804 4.828 39,433 4.8193 -0.17%
2021-01-27 0 5.950 5.900 5.950 5.940 5.980 16,000 95,280 5.9550 4.828 4.788 4.828 4.820 4.853 19,717 4.8325 0.17%
2021-01-26 0 5.940 5.930 5.940 5.930 6.000 8,000 47,650 5.9563 4.820 4.812 4.820 4.812 4.869 9,858 4.8335 0.34%
2021-01-25 0 5.920 5.920 5.930 5.900 6.080 39,000 232,920 5.9723 4.804 4.804 4.812 4.788 4.934 48,059 4.8465 -1.00%
2021-01-22 0 5.980 5.900 5.980 5.980 5.980 11,000 65,780 5.9800 4.853 4.788 4.853 4.853 4.853 13,555 4.8528 0.50%
2021-01-21 0 5.950 5.950 6.000 5.950 6.000 7,000 41,800 5.9714 4.828 4.828 4.869 4.828 4.869 8,626 4.8458 0.00%
2021-01-20 0 5.950 5.920 5.950 5.950 5.970 5,000 29,790 5.9580 4.828 4.804 4.828 4.828 4.845 6,161 4.8349 0.51%
2021-01-19 0 5.920 - 5.950 5.920 5.990 15,000 89,350 5.9567 4.804 - 4.828 4.804 4.861 18,484 4.8338 -0.50%
2021-01-18 0 5.950 5.920 5.940 5.950 6.000 21,000 125,650 5.9833 4.828 4.804 4.820 4.828 4.869 25,878 4.8555 -0.83%
2021-01-15 0 6.000 5.990 6.000 5.900 6.030 33,000 198,110 6.0033 4.869 4.861 4.869 4.788 4.893 40,666 4.8717 0.00%
2021-01-14 0 6.000 5.990 6.000 5.920 6.030 103,000 616,850 5.9888 4.869 4.861 4.869 4.804 4.893 126,926 4.8599 0.17%
2021-01-13 0 5.990 5.900 5.990 5.920 6.030 103,000 616,520 5.9856 4.861 4.788 4.861 4.804 4.893 126,926 4.8573 -0.66%
2021-01-12 0 6.030 6.020 6.030 5.900 6.030 38,000 228,410 6.0108 4.893 4.885 4.893 4.788 4.893 46,827 4.8777 0.00%
2021-01-11 0 6.030 6.020 6.030 5.980 6.060 33,000 198,670 6.0203 4.893 4.885 4.893 4.853 4.918 40,666 4.8855 -0.50%
2021-01-08 0 6.060 6.050 6.060 5.960 6.060 53,000 319,580 6.0298 4.918 4.910 4.918 4.837 4.918 65,311 4.8932 0.83%
2021-01-07 0 6.010 5.980 6.020 5.980 6.050 46,000 277,130 6.0246 4.877 4.853 4.885 4.853 4.910 56,685 4.8889 -0.66%
2021-01-06 0 6.050 6.040 6.050 6.040 6.050 44,000 266,060 6.0468 4.910 4.901 4.910 4.901 4.910 54,221 4.9070 0.00%
2021-01-05 0 6.050 6.050 6.060 5.900 6.060 31,000 187,290 6.0416 4.910 4.910 4.918 4.788 4.918 38,201 4.9028 0.00%
2021-01-04 0 6.050 5.920 6.050 5.980 6.070 52,000 315,170 6.0610 4.910 4.804 4.910 4.853 4.926 64,079 4.9185 -0.49%
2020-12-31 0 6.080 6.070 6.080 6.000 6.080 741,000 4,470,600 6.0332 4.934 4.926 4.934 4.869 4.934 913,127 4.8959 0.50%
2020-12-30 0 6.050 6.040 6.050 6.000 6.050 640,000 3,853,690 6.0214 4.910 4.901 4.910 4.869 4.910 788,665 4.8863 0.33%
2020-12-29 0 6.030 6.020 6.040 5.900 6.030 724,000 4,347,610 6.0050 4.893 4.885 4.901 4.788 4.893 892,178 4.8730 0.33%
2020-12-28 0 6.010 6.000 6.010 5.800 6.010 195,000 1,169,340 5.9966 4.877 4.869 4.877 4.707 4.877 240,296 4.8662 0.17%
2020-12-24 0 6.000 5.980 6.000 5.960 6.020 39,000 234,320 6.0082 4.869 4.853 4.869 4.837 4.885 48,059 4.8756 0.00%
2020-12-23 0 6.000 5.990 6.000 5.920 6.000 220,000 1,312,600 5.9664 4.869 4.861 4.869 4.804 4.869 271,104 4.8417 1.01%
2020-12-22 0 5.940 5.920 5.940 5.850 5.950 460,000 2,720,500 5.9141 4.820 4.804 4.820 4.747 4.828 566,853 4.7993 0.85%
2020-12-21 0 5.890 5.880 5.890 5.840 5.900 921,000 5,390,140 5.8525 4.780 4.772 4.780 4.739 4.788 1,134,939 4.7493 0.17%
2020-12-18 0 5.880 5.870 5.880 5.880 5.910 189,000 1,112,960 5.8887 4.772 4.763 4.772 4.772 4.796 232,903 4.7786 0.00%
2020-12-17 0 5.880 5.870 5.880 5.850 5.900 110,000 647,400 5.8855 4.772 4.763 4.772 4.747 4.788 135,552 4.7760 -0.17%
2020-12-16 0 5.890 5.880 5.890 5.850 5.900 329,000 1,928,790 5.8626 4.780 4.772 4.780 4.747 4.788 405,423 4.7575 0.68%
2020-12-15 0 5.850 5.840 5.850 5.750 5.850 202,000 1,174,500 5.8144 4.747 4.739 4.747 4.666 4.747 248,922 4.7183 0.86%
2020-12-14 0 5.800 5.790 5.800 5.750 5.800 193,000 1,114,420 5.7742 4.707 4.699 4.707 4.666 4.707 237,832 4.6857 0.52%
2020-12-11 0 5.770 5.740 5.770 5.630 5.770 175,000 1,004,670 5.7410 4.682 4.658 4.682 4.569 4.682 215,651 4.6588 2.85%
2020-12-10 0 5.610 5.600 5.750 5.610 5.760 130,000 747,260 5.7482 4.553 4.544 4.666 4.553 4.674 160,198 4.6646 -2.43%
2020-12-09 0 5.750 - 5.760 5.700 5.780 148,000 851,830 5.7556 4.666 - 4.674 4.626 4.690 182,379 4.6707 0.00%
2020-12-08 0 5.750 5.740 5.750 5.700 5.750 253,000 1,449,530 5.7294 4.666 4.658 4.666 4.626 4.666 311,769 4.6494 1.05%
2020-12-07 0 5.690 5.600 5.700 5.650 5.700 92,000 522,210 5.6762 4.617 4.544 4.626 4.585 4.626 113,371 4.6062 0.71%
2020-12-04 0 5.650 5.500 5.670 5.600 5.700 89,000 505,120 5.6755 4.585 4.463 4.601 4.544 4.626 109,674 4.6057 -0.18%
2020-12-03 0 5.660 5.500 5.690 5.600 5.690 41,000 231,820 5.6541 4.593 4.463 4.617 4.544 4.617 50,524 4.5883 0.18%
2020-12-02 0 5.650 5.500 5.650 5.500 5.690 48,000 270,610 5.6377 4.585 4.463 4.585 4.463 4.617 59,150 4.5750 0.89%
2020-12-01 0 5.600 5.400 5.600 5.550 5.600 27,000 150,390 5.5700 4.544 4.382 4.544 4.504 4.544 33,272 4.5200 1.08%
2020-11-30 0 5.540 5.400 5.540 5.450 5.540 61,000 336,830 5.5218 4.496 4.382 4.496 4.423 4.496 75,170 4.4809 0.73%
2020-11-27 0 5.500 5.300 5.500 5.500 5.510 42,000 231,150 5.5036 4.463 4.301 4.463 4.463 4.471 51,756 4.4661 0.55%
2020-11-26 0 5.470 5.300 5.470 5.420 5.470 66,000 358,180 5.4270 4.439 4.301 4.439 4.398 4.439 81,331 4.4040 1.48%
2020-11-25 0 5.390 5.300 5.390 5.390 5.410 11,000 59,490 5.4082 4.374 4.301 4.374 4.374 4.390 13,555 4.3887 0.19%
2020-11-24 0 5.380 5.330 5.390 5.360 5.420 25,000 134,500 5.3800 4.366 4.325 4.374 4.350 4.398 30,807 4.3659 0.94%
2020-11-23 0 5.330 5.250 5.330 5.350 5.360 21,000 112,450 5.3548 4.325 4.260 4.325 4.342 4.350 25,878 4.3454 0.00%
2020-11-20 0 5.330 5.300 5.340 5.300 5.340 69,000 366,820 5.3162 4.325 4.301 4.333 4.301 4.333 85,028 4.3141 0.95%
2020-11-19 0 5.280 5.200 5.280 5.280 5.330 110,000 581,300 5.2845 4.285 4.220 4.285 4.285 4.325 135,552 4.2884 -0.94%
2020-11-18 0 5.330 5.300 5.330 5.300 5.330 62,000 329,110 5.3082 4.325 4.301 4.325 4.301 4.325 76,402 4.3076 0.00%
2020-11-17 0 5.330 5.250 5.330 5.270 5.330 25,000 132,220 5.2888 4.325 4.260 4.325 4.277 4.325 30,807 4.2918 1.52%
2020-11-16 0 5.250 5.210 5.280 5.250 5.300 69,000 362,800 5.2580 4.260 4.228 4.285 4.260 4.301 85,028 4.2668 -0.57%
2020-11-13 0 5.280 5.250 5.280 5.280 5.280 7,000 36,960 5.2800 4.285 4.260 4.285 4.285 4.285 8,626 4.2847 0.00%
2020-11-12 0 5.280 5.250 5.280 5.280 5.280 5,000 26,400 5.2800 4.285 4.260 4.285 4.285 4.285 6,161 4.2847 0.57%
2020-11-11 0 5.250 5.220 5.260 5.200 5.250 20,000 104,500 5.2250 4.260 4.236 4.268 4.220 4.260 24,646 4.2401 0.00%
2020-11-10 0 5.250 5.200 5.250 5.250 5.300 24,000 126,250 5.2604 4.260 4.220 4.260 4.260 4.301 29,575 4.2688 -0.94%
2020-11-09 0 5.300 5.250 5.300 5.300 5.300 10,000 53,000 5.3000 4.301 4.260 4.301 4.301 4.301 12,323 4.3009 0.95%
2020-11-06 0 5.250 5.200 5.250 5.250 5.300 19,000 100,250 5.2763 4.260 4.220 4.260 4.260 4.301 23,414 4.2817 -0.94%
2020-11-05 0 5.300 5.200 5.300 5.250 5.300 16,000 84,550 5.2844 4.301 4.220 4.301 4.260 4.301 19,717 4.2883 0.00%
2020-11-04 0 5.300 5.250 5.300 5.300 5.300 10,000 53,000 5.3000 4.301 4.260 4.301 4.301 4.301 12,323 4.3009 0.00%
2020-11-03 0 5.300 5.150 5.330 5.200 5.300 20,000 105,000 5.2500 4.301 4.179 4.325 4.220 4.301 24,646 4.2604 1.92%
2020-11-02 0 5.200 5.150 5.200 5.150 5.250 41,000 213,650 5.2110 4.220 4.179 4.220 4.179 4.260 50,524 4.2287 -1.89%
2020-10-30 0 5.300 5.250 5.300 5.300 5.330 11,000 58,600 5.3273 4.301 4.260 4.301 4.301 4.325 13,555 4.3231 -0.19%
2020-10-29 0 5.310 5.250 5.310 5.280 5.310 10,000 53,010 5.3010 4.309 4.260 4.309 4.285 4.309 12,323 4.3017 0.57%
2020-10-28 0 5.280 5.200 5.280 5.280 5.280 10,000 52,800 5.2800 4.285 4.220 4.285 4.285 4.285 12,323 4.2847 0.57%
2020-10-27 0 5.250 5.210 5.250 5.250 5.300 17,000 89,750 5.2794 4.260 4.228 4.260 4.260 4.301 20,949 4.2842 -0.57%
2020-10-23 0 5.280 5.210 5.280 5.270 5.280 7,000 36,910 5.2729 4.285 4.228 4.285 4.277 4.285 8,626 4.2789 0.19%
2020-10-22 0 5.270 5.230 5.270 5.200 5.270 27,000 141,950 5.2574 4.277 4.244 4.277 4.220 4.277 33,272 4.2664 0.38%
2020-10-21 0 5.250 5.200 5.250 5.250 5.280 15,000 79,050 5.2700 4.260 4.220 4.260 4.260 4.285 18,484 4.2766 0.00%
2020-10-20 0 5.250 5.200 5.250 5.250 5.250 7,000 36,750 5.2500 4.260 4.220 4.260 4.260 4.260 8,626 4.2604 -0.94%
2020-10-19 0 5.300 5.200 5.300 5.250 5.300 11,000 57,850 5.2591 4.301 4.220 4.301 4.260 4.301 13,555 4.2677 0.95%
2020-10-16 0 5.250 5.200 5.250 5.300 5.300 10,000 53,000 5.3000 4.260 4.220 4.260 4.301 4.301 12,323 4.3009 -0.94%
2020-10-15 0 5.300 5.200 5.300 5.300 5.300 10,000 53,000 5.3000 4.301 4.220 4.301 4.301 4.301 12,323 4.3009 0.95%
2020-10-14 0 5.250 5.200 5.260 5.250 5.250 10,000 52,500 5.2500 4.260 4.220 4.268 4.260 4.260 12,323 4.2604 -0.94%
2020-10-12 0 5.300 5.250 5.300 5.300 5.300 1,000 5,300 5.3000 4.301 4.260 4.301 4.301 4.301 1,232 4.3009 0.00%
2020-10-09 0 5.300 5.200 5.300 5.300 5.300 10,000 53,000 5.3000 4.301 4.220 4.301 4.301 4.301 12,323 4.3009 0.00%
2020-10-08 0 5.300 5.200 5.300 5.300 5.300 10,000 53,000 5.3000 4.301 4.220 4.301 4.301 4.301 12,323 4.3009 0.00%
2020-10-07 0 5.300 5.200 5.300 5.300 5.300 10,000 53,000 5.3000 4.301 4.220 4.301 4.301 4.301 12,323 4.3009 0.00%
2020-10-06 0 5.300 5.200 5.330 5.250 5.300 15,000 79,250 5.2833 4.301 4.220 4.325 4.260 4.301 18,484 4.2874 0.00%
2020-10-05 0 5.300 5.200 5.360 5.300 5.300 5,000 26,500 5.3000 4.301 4.220 4.350 4.301 4.301 6,161 4.3009 0.00%
2020-09-30 0 5.300 5.200 5.300 5.300 5.330 11,000 58,330 5.3027 4.301 4.220 4.301 4.301 4.325 13,555 4.3032 0.95%
2020-09-29 0 5.250 5.200 5.250 5.250 5.250 5,000 26,250 5.2500 4.260 4.220 4.260 4.260 4.260 6,161 4.2604 0.00%
2020-09-28 0 5.250 5.200 5.250 5.250 5.250 5,000 26,250 5.2500 4.260 4.220 4.260 4.260 4.260 6,161 4.2604 -0.76%
2020-09-25 0 5.290 5.200 5.290 5.280 5.300 15,000 79,400 5.2933 4.293 4.220 4.293 4.285 4.301 18,484 4.2955 -0.19%
2020-09-24 0 5.300 5.200 5.300 5.300 5.300 6,000 31,800 5.3000 4.301 4.220 4.301 4.301 4.301 7,394 4.3009 0.95%
2020-09-23 0 5.250 5.200 5.250 5.250 5.250 15,000 78,750 5.2500 4.260 4.220 4.260 4.260 4.260 18,484 4.2604 0.00%
2020-09-22 0 5.250 5.200 5.300 5.250 5.250 5,000 26,250 5.2500 4.260 4.220 4.301 4.260 4.260 6,161 4.2604 0.00%
2020-09-21 0 5.250 5.200 5.300 5.250 5.250 29,000 152,250 5.2500 4.260 4.220 4.301 4.260 4.260 35,736 4.2604 0.00%
2020-09-18 0 5.250 5.200 5.300 5.250 5.250 5,000 26,250 5.2500 4.260 4.220 4.301 4.260 4.260 6,161 4.2604 0.96%
2020-09-17 0 5.200 5.200 5.300 5.200 5.300 8,000 42,110 5.2638 4.220 4.220 4.301 4.220 4.301 9,858 4.2715 -0.95%
2020-09-16 0 5.250 5.200 5.300 5.250 5.250 5,000 26,250 5.2500 4.260 4.220 4.301 4.260 4.260 6,161 4.2604 0.00%
2020-09-15 0 5.250 5.200 5.280 5.250 5.250 5,000 26,250 5.2500 4.260 4.220 4.285 4.260 4.260 6,161 4.2604 0.00%
2020-09-14 0 5.250 5.200 5.280 5.250 5.280 15,000 78,900 5.2600 4.260 4.220 4.285 4.260 4.285 18,484 4.2685 -0.57%
2020-09-11 0 5.280 5.200 5.280 5.240 5.300 23,000 121,300 5.2739 4.285 4.220 4.285 4.252 4.301 28,343 4.2798 1.54%
2020-09-10 0 5.200 5.200 5.350 5.200 5.250 765,000 4,016,200 5.2499 4.220 4.220 4.342 4.220 4.260 942,701 4.2603 -1.89%
2020-09-09 0 5.300 5.250 5.300 5.300 5.320 6,000 31,820 5.3033 4.301 4.260 4.301 4.301 4.317 7,394 4.3036 0.00%
2020-09-08 0 5.300 5.250 5.340 5.300 5.350 39,000 207,350 5.3167 4.301 4.260 4.333 4.301 4.342 48,059 4.3145 -0.56%
2020-09-07 0 5.330 5.300 5.350 5.330 5.350 20,000 106,800 5.3400 4.325 4.301 4.342 4.325 4.342 24,646 4.3334 -0.37%
2020-09-04 0 5.350 5.330 5.350 5.350 5.360 20,000 107,100 5.3550 4.342 4.325 4.342 4.342 4.350 24,646 4.3456 0.00%
2020-09-03 0 5.350 5.300 5.350 5.350 5.370 20,000 107,200 5.3600 4.342 4.301 4.342 4.342 4.358 24,646 4.3496 0.00%
2020-09-02 0 5.350 5.300 5.370 5.350 5.350 20,000 107,000 5.3500 4.342 4.301 4.358 4.342 4.342 24,646 4.3415 0.56%
2020-09-01 0 5.380 5.380 5.390 5.360 5.380 51,000 274,180 5.3761 4.317 4.317 4.325 4.301 4.317 63,556 4.3140 0.19%
2020-08-31 0 5.370 5.360 5.380 5.370 5.390 87,000 467,990 5.3792 4.309 4.301 4.317 4.309 4.325 108,418 4.3165 -0.19%
2020-08-28 0 5.380 5.350 5.380 5.350 5.380 14,000 75,260 5.3757 4.317 4.293 4.317 4.293 4.317 17,447 4.3137 0.00%
2020-08-27 0 5.380 5.350 5.380 5.380 5.380 15,000 80,700 5.3800 4.317 4.293 4.317 4.317 4.317 18,693 4.3172 0.56%
2020-08-26 0 5.350 5.350 5.380 5.350 5.380 22,000 118,060 5.3664 4.293 4.293 4.317 4.293 4.317 27,416 4.3062 0.00%
2020-08-25 0 5.350 5.350 5.380 5.350 5.380 20,000 107,400 5.3700 4.293 4.293 4.317 4.293 4.317 24,924 4.3091 -0.56%
2020-08-24 0 5.380 5.360 5.390 5.380 5.380 10,000 53,800 5.3800 4.317 4.301 4.325 4.317 4.317 12,462 4.3172 0.00%
2020-08-21 0 5.380 5.350 5.390 5.380 5.380 10,000 53,800 5.3800 4.317 4.293 4.325 4.317 4.317 12,462 4.3172 0.00%
2020-08-20 0 5.380 5.350 5.380 5.380 5.380 10,000 53,800 5.3800 4.317 4.293 4.317 4.317 4.317 12,462 4.3172 0.00%
2020-08-19 0 5.380 5.350 5.390 5.380 5.380 10,000 53,800 5.3800 4.317 4.293 4.325 4.317 4.317 12,462 4.3172 0.00%
2020-08-18 0 5.380 5.350 5.380 5.380 5.380 10,000 53,800 5.3800 4.317 4.293 4.317 4.317 4.317 12,462 4.3172 0.19%
2020-08-17 0 5.370 5.350 5.370 5.380 5.380 10,000 53,800 5.3800 4.309 4.293 4.309 4.317 4.317 12,462 4.3172 -0.37%
2020-08-14 0 5.390 5.380 5.390 5.380 5.390 15,000 80,750 5.3833 4.325 4.317 4.325 4.317 4.325 18,693 4.3198 0.00%
2020-08-13 0 5.390 5.380 5.390 5.350 5.390 24,000 129,160 5.3817 4.325 4.317 4.325 4.293 4.325 29,909 4.3185 0.19%
2020-08-12 0 5.380 5.350 5.380 5.370 5.380 12,000 64,540 5.3783 4.317 4.293 4.317 4.309 4.317 14,954 4.3158 0.19%
2020-08-11 0 5.370 5.350 5.380 5.370 5.380 13,000 69,930 5.3792 4.309 4.293 4.317 4.309 4.317 16,200 4.3165 -0.37%
2020-08-10 0 5.390 5.350 5.390 5.390 5.390 5,000 26,950 5.3900 4.325 4.293 4.325 4.325 4.325 6,231 4.3252 0.00%
2020-08-07 0 5.390 5.350 5.390 5.390 5.390 10,000 53,900 5.3900 4.325 4.293 4.325 4.325 4.325 12,462 4.3252 0.00%
2020-08-06 0 5.390 5.350 5.390 5.390 5.390 6,000 32,340 5.3900 4.325 4.293 4.325 4.325 4.325 7,477 4.3252 0.00%
2020-08-05 0 5.390 5.350 5.390 5.390 5.390 15,000 80,850 5.3900 4.325 4.293 4.325 4.325 4.325 18,693 4.3252 0.00%
2020-08-04 0 5.390 5.350 5.390 5.390 5.390 10,000 53,900 5.3900 4.325 4.293 4.325 4.325 4.325 12,462 4.3252 0.00%
2020-08-03 0 5.390 5.350 5.390 5.380 5.390 20,000 107,700 5.3850 4.325 4.293 4.325 4.317 4.325 24,924 4.3212 0.00%
2020-07-31 0 5.390 5.350 5.390 5.390 5.390 15,000 80,850 5.3900 4.325 4.293 4.325 4.325 4.325 18,693 4.3252 0.00%
2020-07-30 0 5.390 5.350 5.390 5.390 5.400 12,000 64,690 5.3908 4.325 4.293 4.325 4.325 4.333 14,954 4.3259 0.00%
2020-07-29 0 5.390 5.340 5.390 5.380 5.390 18,000 96,890 5.3828 4.325 4.285 4.325 4.317 4.325 22,431 4.3194 0.00%
2020-07-28 0 5.390 5.300 5.390 5.380 5.400 19,000 102,380 5.3884 4.325 4.253 4.325 4.317 4.333 23,678 4.3239 -0.19%
2020-07-27 0 5.400 5.350 5.400 5.350 5.400 65,000 350,240 5.3883 4.333 4.293 4.333 4.293 4.333 81,002 4.3238 0.00%
2020-07-24 0 5.400 5.350 5.400 5.360 5.400 63,000 339,340 5.3863 4.333 4.293 4.333 4.301 4.333 78,510 4.3223 0.37%
2020-07-23 0 5.380 5.350 5.380 5.390 5.390 10,000 53,900 5.3900 4.317 4.293 4.317 4.325 4.325 12,462 4.3252 -0.19%
2020-07-22 0 5.390 5.360 5.400 5.380 5.400 12,000 64,670 5.3892 4.325 4.301 4.333 4.317 4.333 14,954 4.3245 -0.19%
2020-07-21 0 5.400 5.350 5.400 5.400 5.400 5,000 27,000 5.4000 4.333 4.293 4.333 4.333 4.333 6,231 4.3332 0.00%
2020-07-20 0 5.400 5.350 5.400 5.350 5.400 117,000 631,330 5.3960 4.333 4.293 4.333 4.293 4.333 145,804 4.3300 0.00%
2020-07-17 0 5.400 5.350 5.400 5.380 5.400 34,000 183,270 5.3903 4.333 4.293 4.333 4.317 4.333 42,370 4.3254 0.37%
2020-07-16 0 5.380 5.300 5.400 5.350 5.400 19,000 102,190 5.3784 4.317 4.253 4.333 4.293 4.333 23,678 4.3159 0.00%
2020-07-15 0 5.380 5.350 5.380 5.390 5.400 10,000 53,980 5.3980 4.317 4.293 4.317 4.325 4.333 12,462 4.3316 -0.19%
2020-07-14 0 5.390 5.350 5.400 5.390 5.400 6,000 32,390 5.3983 4.325 4.293 4.333 4.325 4.333 7,477 4.3319 0.00%
2020-07-13 0 5.390 5.350 5.400 5.350 5.400 48,000 258,310 5.3815 4.325 4.293 4.333 4.293 4.333 59,817 4.3183 0.19%
2020-07-10 0 5.380 5.350 5.390 5.330 5.390 140,000 751,890 5.3706 4.317 4.293 4.325 4.277 4.325 174,466 4.3097 0.00%
2020-07-09 0 5.380 5.350 5.380 5.350 5.400 35,000 187,650 5.3614 4.317 4.293 4.317 4.293 4.333 43,617 4.3023 0.37%
2020-07-08 0 5.360 5.350 5.360 5.360 5.400 776,000 4,159,720 5.3605 4.301 4.293 4.301 4.301 4.333 967,042 4.3015 -0.37%
2020-07-07 0 5.380 5.350 5.380 5.400 5.400 5,000 27,000 5.4000 4.317 4.293 4.317 4.333 4.333 6,231 4.3332 -0.37%
2020-07-06 0 5.400 5.380 5.400 5.380 5.400 16,000 86,240 5.3900 4.333 4.317 4.333 4.317 4.333 19,939 4.3252 0.19%
2020-07-03 0 5.390 5.320 5.390 5.310 5.400 53,000 284,730 5.3723 4.325 4.269 4.325 4.261 4.333 66,048 4.3110 1.13%
2020-07-02 0 5.330 - 5.360 5.330 5.370 298,000 1,597,060 5.3593 4.277 - 4.301 4.277 4.309 371,364 4.3005 -1.30%
2020-06-30 0 5.400 5.350 5.400 5.400 5.400 6,000 32,400 5.4000 4.333 4.293 4.333 4.333 4.333 7,477 4.3332 0.00%
2020-06-29 0 5.400 5.350 5.400 5.350 5.400 30,000 161,510 5.3837 4.333 4.293 4.333 4.293 4.333 37,386 4.3201 0.00%
2020-06-26 0 5.400 5.380 5.400 5.300 5.400 52,000 279,560 5.3762 4.333 4.317 4.333 4.253 4.333 64,802 4.3141 0.75%
2020-06-24 0 5.360 5.300 5.410 5.350 5.410 29,000 155,950 5.3776 4.301 4.253 4.341 4.293 4.341 36,139 4.3152 -0.74%
2020-06-23 0 5.400 5.350 5.400 5.410 5.410 6,000 32,460 5.4100 4.333 4.293 4.333 4.341 4.341 7,477 4.3412 0.00%
2020-06-22 0 5.400 5.350 5.400 5.410 5.410 5,000 27,050 5.4100 4.333 4.293 4.333 4.341 4.341 6,231 4.3412 0.00%
2020-06-19 0 5.400 5.350 5.400 5.400 5.410 6,000 32,450 5.4083 4.333 4.293 4.333 4.333 4.341 7,477 4.3399 -0.18%
2020-06-18 0 5.410 5.400 5.410 5.410 5.410 12,000 64,920 5.4100 4.341 4.333 4.341 4.341 4.341 14,954 4.3412 0.19%
2020-06-17 0 5.400 5.370 5.400 5.410 5.410 5,000 27,050 5.4100 4.333 4.309 4.333 4.341 4.341 6,231 4.3412 0.19%
2020-06-16 0 5.390 5.350 5.390 5.370 5.400 12,000 64,650 5.3875 4.325 4.293 4.325 4.309 4.333 14,954 4.3232 -0.19%
2020-06-15 0 5.400 5.360 5.400 5.400 5.400 4,000 21,600 5.4000 4.333 4.301 4.333 4.333 4.333 4,985 4.3332 0.75%
2020-06-12 0 5.360 5.360 5.410 5.360 5.410 21,000 113,260 5.3933 4.301 4.301 4.341 4.301 4.341 26,170 4.3279 -0.92%
2020-06-11 0 5.410 5.400 5.410 5.400 5.410 8,000 43,270 5.4088 4.341 4.333 4.341 4.333 4.341 9,970 4.3402 0.19%
2020-06-10 0 5.400 5.370 5.400 5.350 5.410 21,000 113,130 5.3871 4.333 4.309 4.333 4.293 4.341 26,170 4.3229 0.00%
2020-06-09 0 5.400 5.350 5.400 5.400 5.410 10,000 54,050 5.4050 4.333 4.293 4.333 4.333 4.341 12,462 4.3372 0.00%
2020-06-08 0 5.400 5.350 5.400 5.400 5.410 17,000 91,890 5.4053 4.333 4.293 4.333 4.333 4.341 21,185 4.3375 0.00%
2020-06-05 0 5.400 5.350 5.400 5.400 5.410 15,000 81,110 5.4073 4.333 4.293 4.333 4.333 4.341 18,693 4.3391 0.00%
2020-06-04 0 5.400 5.350 5.400 5.400 5.400 5,000 27,000 5.4000 4.333 4.293 4.333 4.333 4.333 6,231 4.3332 0.00%
2020-06-03 0 5.400 5.350 5.400 5.400 5.400 7,000 37,800 5.4000 4.333 4.293 4.333 4.333 4.333 8,723 4.3332 0.00%
2020-06-02 0 5.400 5.350 5.400 5.390 5.400 7,000 37,770 5.3957 4.333 4.293 4.333 4.325 4.333 8,723 4.3298 0.00%
2020-06-01 0 5.400 5.300 5.400 5.350 5.410 20,000 107,610 5.3805 4.333 4.253 4.333 4.293 4.341 24,924 4.3176 0.00%
2020-05-29 0 5.400 5.350 5.400 5.400 5.400 5,000 27,000 5.4000 4.333 4.293 4.333 4.333 4.333 6,231 4.3332 0.00%
2020-05-28 0 5.400 5.350 5.400 5.400 5.400 6,000 32,400 5.4000 4.333 4.293 4.333 4.333 4.333 7,477 4.3332 0.93%
2020-05-27 0 5.350 5.300 5.350 5.350 5.400 10,000 53,750 5.3750 4.293 4.253 4.293 4.293 4.333 12,462 4.3132 -0.93%
2020-05-26 0 5.400 5.350 5.400 5.400 5.400 7,000 37,800 5.4000 4.333 4.293 4.333 4.333 4.333 8,723 4.3332 -0.92%
2020-05-25 0 5.450 5.400 5.450 5.400 5.450 14,000 75,990 5.4279 4.373 4.333 4.373 4.333 4.373 17,447 4.3556 0.93%
2020-05-22 0 5.400 5.350 5.410 5.350 5.400 12,000 64,650 5.3875 4.333 4.293 4.341 4.293 4.333 14,954 4.3232 0.00%
2020-05-21 0 5.400 5.350 5.400 5.390 6.000 18,000 98,500 5.4722 4.333 4.293 4.333 4.325 4.815 22,431 4.3912 0.19%
2020-05-20 0 5.390 5.350 5.390 5.400 5.400 10,000 53,980 5.3980 4.325 4.293 4.325 4.333 4.333 12,462 4.3316 -0.37%
2020-05-19 0 5.410 5.350 5.410 5.400 5.450 17,000 92,220 5.4247 4.341 4.293 4.341 4.333 4.373 21,185 4.3530 0.19%
2020-05-18 0 5.400 5.350 5.400 5.400 5.440 17,000 92,230 5.4253 4.333 4.293 4.333 4.333 4.365 21,185 4.3535 0.19%
2020-05-15 0 5.530 5.480 5.550 5.390 5.500 49,000 265,220 5.4127 4.325 4.286 4.341 4.216 4.302 62,649 4.2334 2.41%
2020-05-14 0 5.400 5.400 5.420 5.400 5.420 13,000 70,420 5.4169 4.224 4.224 4.239 4.224 4.239 16,621 4.2368 -0.55%
2020-05-13 0 5.430 5.400 5.430 5.420 5.440 11,000 59,750 5.4318 4.247 4.224 4.247 4.239 4.255 14,064 4.2484 0.00%
2020-05-12 0 5.430 5.400 5.420 5.430 5.500 12,000 65,870 5.4892 4.247 4.224 4.239 4.247 4.302 15,343 4.2933 -0.37%
2020-05-11 0 5.450 5.400 5.440 5.450 5.450 13,000 70,850 5.4500 4.263 4.224 4.255 4.263 4.263 16,621 4.2626 0.37%
2020-05-08 0 5.430 5.350 5.440 5.400 5.440 23,000 124,590 5.4170 4.247 4.184 4.255 4.224 4.255 29,407 4.2368 0.56%
2020-05-07 0 5.400 5.350 5.400 5.350 5.410 22,000 118,630 5.3923 4.224 4.184 4.224 4.184 4.231 28,128 4.2175 0.19%
2020-05-06 0 5.390 5.300 5.390 5.300 5.490 30,000 162,160 5.4053 4.216 4.145 4.216 4.145 4.294 38,357 4.2277 -1.46%
2020-05-05 0 5.470 5.400 5.470 5.450 5.480 21,000 114,680 5.4610 4.278 4.224 4.278 4.263 4.286 26,850 4.2712 -0.55%
2020-05-04 0 5.500 5.450 5.500 5.460 5.540 38,000 209,200 5.5053 4.302 4.263 4.302 4.270 4.333 48,585 4.3058 0.00%
2020-04-29 0 5.500 5.480 5.500 5.500 5.540 22,000 121,430 5.5195 4.302 4.286 4.302 4.302 4.333 28,128 4.3170 0.00%
2020-04-28 0 5.500 5.450 5.500 5.500 5.540 39,000 215,080 5.5149 4.302 4.263 4.302 4.302 4.333 49,864 4.3134 -0.54%
2020-04-27 0 5.530 5.500 5.530 5.520 5.550 18,000 99,740 5.5411 4.325 4.302 4.325 4.317 4.341 23,014 4.3339 0.18%
2020-04-24 0 5.520 5.500 5.510 5.550 5.560 17,000 94,460 5.5565 4.317 4.302 4.310 4.341 4.349 21,735 4.3459 -0.72%
2020-04-23 0 5.560 5.500 5.560 5.550 5.560 17,000 94,470 5.5571 4.349 4.302 4.349 4.341 4.349 21,735 4.3464 0.00%
2020-04-22 0 5.560 5.550 5.560 5.550 5.560 23,000 127,820 5.5574 4.349 4.341 4.349 4.341 4.349 29,407 4.3466 0.00%
2020-04-21 0 5.560 5.560 5.570 5.530 5.560 24,000 133,230 5.5513 4.349 4.349 4.356 4.325 4.349 30,685 4.3418 0.18%
2020-04-20 0 5.550 5.500 5.550 5.550 5.590 33,000 184,170 5.5809 4.341 4.302 4.341 4.341 4.372 42,192 4.3650 -1.07%
2020-04-17 0 5.610 5.550 5.620 5.600 5.640 37,000 207,830 5.6170 4.388 4.341 4.396 4.380 4.411 47,307 4.3933 0.18%
2020-04-16 0 5.600 5.500 5.600 5.600 5.690 27,000 152,140 5.6348 4.380 4.302 4.380 4.380 4.450 34,521 4.4072 0.00%
2020-04-15 0 5.600 5.500 5.600 5.500 5.690 20,000 112,510 5.6255 4.380 4.302 4.380 4.302 4.450 25,571 4.3999 0.00%
2020-04-14 0 5.600 5.500 5.600 5.600 5.690 23,000 129,330 5.6230 4.380 4.302 4.380 4.380 4.450 29,407 4.3980 -1.75%
2020-04-09 0 5.700 5.580 5.800 5.350 5.700 112,000 618,070 5.5185 4.458 4.364 4.536 4.184 4.458 143,198 4.3162 0.88%
2020-04-08 0 5.650 5.600 5.690 5.500 5.800 92,000 510,830 5.5525 4.419 4.380 4.450 4.302 4.536 117,627 4.3428 0.18%
2020-04-07 0 5.640 5.620 5.650 5.500 5.790 29,000 162,470 5.6024 4.411 4.396 4.419 4.302 4.529 37,078 4.3818 -0.88%
2020-04-06 0 5.690 5.500 5.700 5.550 6.190 19,000 107,480 5.6568 4.450 4.302 4.458 4.341 4.841 24,293 4.4244 2.71%
2020-04-03 0 5.540 5.520 5.580 5.460 5.550 32,000 175,690 5.4903 4.333 4.317 4.364 4.270 4.341 40,914 4.2942 0.73%
2020-04-02 0 5.500 5.500 5.600 5.500 5.600 17,000 94,390 5.5524 4.302 4.302 4.380 4.302 4.380 21,735 4.3427 0.00%
2020-04-01 0 5.500 5.450 5.500 5.400 5.580 36,000 195,090 5.4192 4.302 4.263 4.302 4.224 4.364 46,028 4.2385 1.48%
2020-03-31 0 5.420 5.400 5.480 5.350 5.420 32,000 171,540 5.3606 4.239 4.224 4.286 4.184 4.239 40,914 4.1927 2.46%
2020-03-30 0 5.290 5.250 5.300 5.290 5.410 22,000 118,110 5.3686 4.137 4.106 4.145 4.137 4.231 28,128 4.1990 0.76%
2020-03-27 0 5.250 - 5.280 5.250 5.400 39,000 207,610 5.3233 4.106 - 4.130 4.106 4.224 49,864 4.1636 -0.57%
2020-03-26 0 5.280 5.270 5.280 5.270 5.330 62,000 327,550 5.2831 4.130 4.122 4.130 4.122 4.169 79,270 4.1321 0.00%
2020-03-25 0 5.280 5.250 5.280 5.280 5.300 37,000 195,900 5.2946 4.130 4.106 4.130 4.130 4.145 47,307 4.1411 1.54%
2020-03-24 0 5.200 5.190 5.200 5.190 5.250 34,000 177,390 5.2174 4.067 4.059 4.067 4.059 4.106 43,471 4.0807 0.00%
2020-03-23 0 5.200 5.200 5.250 5.200 5.400 51,000 270,990 5.3135 4.067 4.067 4.106 4.067 4.224 65,206 4.1559 -3.70%
2020-03-20 0 5.400 5.350 5.400 5.400 5.450 16,000 86,700 5.4188 4.224 4.184 4.224 4.224 4.263 20,457 4.2382 0.00%
2020-03-19 0 5.400 5.350 5.390 5.400 5.400 12,000 64,800 5.4000 4.224 4.184 4.216 4.224 4.224 15,343 4.2235 -0.92%
2020-03-18 0 5.450 5.420 5.450 5.320 5.520 14,000 75,690 5.4064 4.263 4.239 4.263 4.161 4.317 17,900 4.2285 0.00%
2020-03-17 0 5.450 5.400 5.450 5.450 5.600 8,000 44,210 5.5263 4.263 4.224 4.263 4.263 4.380 10,228 4.3223 0.93%
2020-03-16 0 5.400 5.350 5.400 5.400 5.420 52,000 281,600 5.4154 4.224 4.184 4.224 4.224 4.239 66,485 4.2355 -3.57%
2020-03-13 0 5.600 5.450 5.600 5.500 5.600 9,000 50,000 5.5556 4.380 4.263 4.380 4.302 4.380 11,507 4.3452 0.00%
2020-03-12 0 5.600 5.450 5.600 5.570 5.600 8,000 44,660 5.5825 4.380 4.263 4.380 4.356 4.380 10,228 4.3663 0.00%
2020-03-11 0 5.600 5.450 5.600 5.550 5.600 9,000 50,190 5.5767 4.380 4.263 4.380 4.341 4.380 11,507 4.3617 3.13%
2020-03-10 0 5.430 5.350 5.430 5.350 5.490 65,000 353,130 5.4328 4.247 4.184 4.247 4.184 4.294 83,106 4.2491 -1.09%
2020-03-09 0 5.490 5.400 5.500 5.450 5.500 21,000 115,250 5.4881 4.294 4.224 4.302 4.263 4.302 26,850 4.2924 1.67%
2020-03-06 0 5.400 5.400 5.500 5.370 5.450 51,000 275,690 5.4057 4.224 4.224 4.302 4.200 4.263 65,206 4.2280 -0.55%
2020-03-05 0 5.430 5.350 5.430 5.400 5.430 26,000 140,770 5.4142 4.247 4.184 4.247 4.224 4.247 33,242 4.2346 0.56%
2020-03-04 0 5.400 5.350 5.400 5.400 5.450 75,000 406,530 5.4204 4.224 4.184 4.224 4.224 4.263 95,892 4.2395 -1.28%
2020-03-03 0 5.470 5.400 5.490 5.400 5.500 100,000 544,750 5.4475 4.278 4.224 4.294 4.224 4.302 127,856 4.2607 -0.55%
2020-03-02 0 5.500 5.450 5.500 5.500 5.500 12,000 66,000 5.5000 4.302 4.263 4.302 4.302 4.302 15,343 4.3017 -0.36%
2020-02-28 0 5.520 5.520 5.530 5.490 5.530 30,000 165,200 5.5067 4.317 4.317 4.325 4.294 4.325 38,357 4.3069 0.18%
2020-02-27 0 5.510 5.500 5.510 5.510 5.530 10,000 55,070 5.5070 4.310 4.302 4.310 4.310 4.325 12,786 4.3072 -0.18%
2020-02-26 0 5.520 5.510 5.530 5.490 5.520 33,000 181,530 5.5009 4.317 4.310 4.325 4.294 4.317 42,192 4.3024 0.18%
2020-02-25 0 5.510 5.500 5.510 5.510 5.530 12,000 66,260 5.5217 4.310 4.302 4.310 4.310 4.325 15,343 4.3187 -0.36%
2020-02-24 0 5.530 5.520 5.530 5.500 5.540 15,000 82,790 5.5193 4.325 4.317 4.325 4.302 4.333 19,178 4.3168 0.55%
2020-02-21 0 5.500 5.500 5.550 5.500 5.530 37,000 203,670 5.5046 4.302 4.302 4.341 4.302 4.325 47,307 4.3053 -0.72%
2020-02-20 0 5.540 5.500 5.540 5.500 5.550 9,000 49,650 5.5167 4.333 4.302 4.333 4.302 4.341 11,507 4.3148 -0.54%
2020-02-19 0 5.570 5.500 5.590 5.360 5.590 54,000 297,290 5.5054 4.356 4.302 4.372 4.192 4.372 69,042 4.3059 1.27%
2020-02-18 0 5.500 - 5.500 5.430 5.590 28,000 154,810 5.5289 4.302 - 4.302 4.247 4.372 35,800 4.3244 -1.61%
2020-02-17 0 5.590 5.500 5.590 5.570 5.590 11,000 61,410 5.5827 4.372 4.302 4.372 4.356 4.372 14,064 4.3664 0.36%
2020-02-14 0 5.570 5.500 5.580 5.510 5.620 47,000 262,560 5.5864 4.356 4.302 4.364 4.310 4.396 60,092 4.3693 -1.24%
2020-02-13 0 5.640 5.580 5.640 5.600 5.650 23,000 129,400 5.6261 4.411 4.364 4.411 4.380 4.419 29,407 4.4003 0.53%
2020-02-12 0 5.610 5.600 5.610 5.500 5.680 78,000 436,060 5.5905 4.388 4.380 4.388 4.302 4.443 99,727 4.3725 -1.58%
2020-02-11 0 5.700 - 5.700 5.690 5.700 25,000 142,380 5.6952 4.458 - 4.458 4.450 4.458 31,964 4.4544 0.00%
2020-02-10 0 5.700 5.600 5.790 5.700 5.880 77,000 443,050 5.7539 4.458 4.380 4.529 4.458 4.599 98,449 4.5003 -3.23%
2020-02-07 0 5.890 5.800 5.890 5.890 5.940 33,000 195,200 5.9152 4.607 4.536 4.607 4.607 4.646 42,192 4.6264 -0.84%
2020-02-06 0 5.940 5.800 5.930 5.980 6.000 48,000 287,670 5.9931 4.646 4.536 4.638 4.677 4.693 61,371 4.6874 -1.00%
2020-02-05 0 6.000 5.950 6.000 5.990 6.010 83,000 498,010 6.0001 4.693 4.654 4.693 4.685 4.701 106,120 4.6929 -0.33%
2020-02-04 0 6.020 5.910 6.020 5.850 6.020 115,000 687,250 5.9761 4.708 4.622 4.708 4.575 4.708 147,034 4.6741 -0.33%
2020-02-03 0 6.040 6.030 6.040 6.000 6.050 62,000 373,380 6.0223 4.724 4.716 4.724 4.693 4.732 79,270 4.7102 0.00%
2020-01-31 0 6.040 6.030 6.040 5.900 6.080 50,000 298,200 5.9640 4.724 4.716 4.724 4.615 4.755 63,928 4.6646 -0.17%
2020-01-30 0 6.050 6.040 6.050 6.050 6.090 36,000 218,430 6.0675 4.732 4.724 4.732 4.732 4.763 46,028 4.7456 -0.82%
2020-01-29 0 6.100 6.070 6.100 6.000 6.100 503,000 3,019,050 6.0021 4.771 4.748 4.771 4.693 4.771 643,114 4.6944 0.33%
2020-01-24 0 6.080 6.050 6.080 5.970 6.200 169,000 1,014,880 6.0052 4.755 4.732 4.755 4.669 4.849 216,076 4.6969 1.33%
2020-01-23 0 6.000 5.990 6.000 5.950 6.000 151,000 902,410 5.9762 4.693 4.685 4.693 4.654 4.693 193,062 4.6742 0.00%
2020-01-22 0 6.000 5.910 6.000 5.960 6.000 76,000 455,440 5.9926 4.693 4.622 4.693 4.662 4.693 97,170 4.6870 0.84%
2020-01-21 0 5.950 5.910 5.990 5.950 6.110 278,000 1,664,030 5.9857 4.654 4.622 4.685 4.654 4.779 355,439 4.6816 -0.83%
2020-01-20 0 6.000 5.980 6.000 6.000 6.000 61,000 366,000 6.0000 4.693 4.677 4.693 4.693 4.693 77,992 4.6928 0.17%
2020-01-17 0 5.990 5.980 5.990 5.990 6.000 122,000 731,990 5.9999 4.685 4.677 4.685 4.685 4.693 155,984 4.6927 -0.17%
2020-01-16 0 6.000 5.980 6.000 6.000 6.000 123,000 738,000 6.0000 4.693 4.677 4.693 4.693 4.693 157,262 4.6928 0.00%
2020-01-15 0 6.000 5.980 6.000 6.000 6.000 121,000 726,000 6.0000 4.693 4.677 4.693 4.693 4.693 154,705 4.6928 0.00%
2020-01-14 0 6.000 5.980 6.000 6.000 6.010 110,000 660,090 6.0008 4.693 4.677 4.693 4.693 4.701 140,641 4.6934 0.67%
2020-01-13 0 5.960 5.950 6.000 5.960 6.000 67,000 401,630 5.9945 4.662 4.654 4.693 4.662 4.693 85,663 4.6885 -0.67%
2020-01-10 0 6.000 5.950 6.000 5.970 6.000 85,000 509,860 5.9984 4.693 4.654 4.693 4.669 4.693 108,677 4.6915 0.00%
2020-01-09 0 6.000 5.950 6.000 6.000 6.000 81,000 486,000 6.0000 4.693 4.654 4.693 4.693 4.693 103,563 4.6928 0.00%
2020-01-08 0 6.000 5.950 6.000 5.990 6.010 64,000 383,980 5.9997 4.693 4.654 4.693 4.685 4.701 81,828 4.6925 0.00%
2020-01-07 0 6.000 5.950 6.000 5.950 6.000 153,000 917,010 5.9935 4.693 4.654 4.693 4.654 4.693 195,619 4.6877 0.00%
2020-01-06 0 6.000 5.980 6.000 5.990 6.000 68,000 407,990 5.9999 4.693 4.677 4.693 4.685 4.693 86,942 4.6927 0.00%
2020-01-03 0 6.000 5.980 6.000 6.000 6.020 75,000 450,200 6.0027 4.693 4.677 4.693 4.693 4.708 95,892 4.6949 -0.17%
2020-01-02 0 6.010 5.980 6.010 6.000 6.050 111,000 666,130 6.0012 4.701 4.677 4.701 4.693 4.732 141,920 4.6937 -0.17%
2019-12-31 0 6.020 6.010 6.020 6.000 6.020 422,000 2,534,810 6.0067 4.708 4.701 4.708 4.693 4.708 539,551 4.6980 0.00%
2019-12-30 0 6.020 6.010 6.020 5.980 6.020 258,000 1,549,000 6.0039 4.708 4.701 4.708 4.677 4.708 329,867 4.6958 0.00%
2019-12-27 0 6.020 5.980 6.000 5.980 6.050 341,000 2,046,450 6.0013 4.708 4.677 4.693 4.677 4.732 435,988 4.6938 0.33%
2019-12-24 0 6.000 5.990 6.000 6.000 6.090 438,000 2,630,100 6.0048 4.693 4.685 4.693 4.693 4.763 560,008 4.6965 0.00%
2019-12-23 0 6.000 5.950 6.030 5.950 6.110 368,000 2,208,760 6.0021 4.693 4.654 4.716 4.654 4.779 470,509 4.6944 0.00%
2019-12-20 0 6.000 5.950 6.000 5.990 6.000 104,000 623,500 5.9952 4.693 4.654 4.693 4.685 4.693 132,970 4.6890 0.00%
2019-12-19 0 6.000 5.950 6.000 5.960 6.000 117,000 701,880 5.9990 4.693 4.654 4.693 4.662 4.693 149,591 4.6920 0.00%
2019-12-18 0 6.000 5.950 6.000 5.960 6.000 94,000 562,600 5.9851 4.693 4.654 4.693 4.662 4.693 120,184 4.6811 0.00%
2019-12-17 0 6.000 5.900 6.000 5.950 6.000 143,000 855,750 5.9843 4.693 4.615 4.693 4.654 4.693 182,834 4.6805 0.84%
2019-12-16 0 5.950 5.900 6.000 5.950 6.000 83,000 496,490 5.9818 4.654 4.615 4.693 4.654 4.693 106,120 4.6786 -0.83%
2019-12-13 0 6.000 5.990 6.010 6.000 6.000 161,000 966,000 6.0000 4.693 4.685 4.701 4.693 4.693 205,848 4.6928 0.00%
2019-12-12 0 6.000 5.950 6.000 5.990 6.000 62,000 371,800 5.9968 4.693 4.654 4.693 4.685 4.693 79,270 4.6903 -0.17%
2019-12-11 0 6.010 6.000 6.010 6.000 6.010 91,000 546,020 6.0002 4.701 4.693 4.701 4.693 4.701 116,349 4.6930 0.17%
2019-12-10 0 6.000 5.950 6.010 6.000 6.020 103,000 618,060 6.0006 4.693 4.654 4.701 4.693 4.708 131,691 4.6932 0.17%
2019-12-09 0 5.990 5.990 6.000 5.990 6.030 123,000 738,040 6.0003 4.685 4.685 4.693 4.685 4.716 157,262 4.6930 -0.17%
2019-12-06 0 6.000 5.990 6.000 5.990 6.050 85,000 509,850 5.9982 4.693 4.685 4.693 4.685 4.732 108,677 4.6914 0.00%
2019-12-05 0 6.000 5.990 6.000 5.900 6.000 370,292 2,220,644 5.9970 4.693 4.685 4.693 4.615 4.693 473,439 4.6905 -0.83%
2019-12-04 0 6.050 6.000 6.050 5.840 6.050 83,000 488,740 5.8884 4.732 4.693 4.732 4.568 4.732 106,120 4.6055 3.24%
2019-12-03 0 5.860 5.810 5.860 5.830 5.880 86,000 503,220 5.8514 4.583 4.544 4.583 4.560 4.599 109,956 4.5766 0.17%
2019-12-02 0 5.850 5.830 5.850 5.850 5.850 52,000 304,200 5.8500 4.575 4.560 4.575 4.575 4.575 66,485 4.5755 0.00%
2019-11-29 0 5.850 5.820 5.850 5.830 5.860 73,000 426,830 5.8470 4.575 4.552 4.575 4.560 4.583 93,335 4.5731 0.00%
2019-11-28 0 5.850 5.810 5.850 5.830 5.850 43,000 251,350 5.8453 4.575 4.544 4.575 4.560 4.575 54,978 4.5718 0.00%
2019-11-27 0 5.850 5.830 5.850 5.830 5.850 78,000 456,040 5.8467 4.575 4.560 4.575 4.560 4.575 99,727 4.5729 0.17%
2019-11-26 0 5.840 5.840 5.850 5.800 5.850 60,000 350,860 5.8477 4.568 4.568 4.575 4.536 4.575 76,713 4.5736 -0.17%
2019-11-25 0 5.850 5.830 5.850 5.830 5.850 98,000 573,180 5.8488 4.575 4.560 4.575 4.560 4.575 125,298 4.5745 0.17%
2019-11-22 0 5.840 5.800 5.840 5.830 5.850 71,000 414,800 5.8423 4.568 4.536 4.568 4.560 4.575 90,777 4.5694 0.00%
2019-11-21 0 5.840 5.800 5.840 5.850 5.850 31,000 181,350 5.8500 4.568 4.536 4.568 4.575 4.575 39,635 4.5755 -0.17%
2019-11-20 0 5.850 5.800 5.850 5.840 5.850 75,000 438,510 5.8468 4.575 4.536 4.575 4.568 4.575 95,892 4.5730 0.00%
2019-11-19 0 5.850 5.800 5.850 5.840 5.850 66,000 385,980 5.8482 4.575 4.536 4.575 4.568 4.575 84,385 4.5741 0.00%
2019-11-18 0 5.850 5.800 5.850 5.850 5.850 32,000 187,200 5.8500 4.575 4.536 4.575 4.575 4.575 40,914 4.5755 0.00%
2019-11-15 0 5.850 5.840 5.850 5.850 5.850 77,000 450,450 5.8500 4.575 4.568 4.575 4.575 4.575 98,449 4.5755 0.00%
2019-11-14 0 5.850 5.800 5.850 5.830 5.850 85,000 496,490 5.8411 4.575 4.536 4.575 4.560 4.575 108,677 4.5685 0.17%
2019-11-13 0 5.840 5.840 5.850 5.840 5.850 27,000 157,900 5.8481 4.568 4.568 4.575 4.568 4.575 34,521 4.5740 0.17%
2019-11-12 0 5.830 5.800 5.830 5.830 5.830 17,000 99,110 5.8300 4.560 4.536 4.560 4.560 4.560 21,735 4.5598 -0.34%
2019-11-11 0 5.850 5.840 5.850 5.830 5.850 86,000 502,670 5.8450 4.575 4.568 4.575 4.560 4.575 109,956 4.5716 0.17%
2019-11-08 0 5.840 5.800 5.840 5.820 5.850 45,000 262,920 5.8427 4.568 4.536 4.568 4.552 4.575 57,535 4.5697 -0.17%
2019-11-07 0 5.850 5.800 5.850 5.830 5.850 60,000 350,720 5.8453 4.575 4.536 4.575 4.560 4.575 76,713 4.5718 0.00%
2019-11-06 0 5.850 5.800 5.850 5.800 5.850 66,000 385,570 5.8420 4.575 4.536 4.575 4.536 4.575 84,385 4.5692 0.00%
2019-11-05 0 5.850 5.840 5.850 5.850 5.870 59,000 345,910 5.8629 4.575 4.568 4.575 4.575 4.591 75,435 4.5855 -0.34%
2019-11-04 0 5.870 5.850 5.870 5.800 5.900 190,000 1,108,870 5.8362 4.591 4.575 4.591 4.536 4.615 242,926 4.5646 -0.51%
2019-11-01 0 5.900 5.830 5.900 5.850 5.900 34,000 199,450 5.8662 4.615 4.560 4.615 4.575 4.615 43,471 4.5881 0.85%
2019-10-31 0 5.850 5.820 5.850 5.840 5.850 74,000 432,550 5.8453 4.575 4.552 4.575 4.568 4.575 94,613 4.5718 0.17%
2019-10-30 0 5.840 5.800 5.840 5.820 5.840 119,000 693,320 5.8262 4.568 4.536 4.568 4.552 4.568 152,148 4.5569 -0.17%
2019-10-29 0 5.850 5.820 5.850 5.830 5.850 82,000 479,100 5.8427 4.575 4.552 4.575 4.560 4.575 104,842 4.5698 0.00%
2019-10-28 0 5.850 5.820 5.850 5.850 5.850 53,000 310,050 5.8500 4.575 4.552 4.575 4.575 4.575 67,763 4.5755 0.00%
2019-10-25 0 5.850 5.820 5.850 5.840 5.850 63,000 368,450 5.8484 4.575 4.552 4.575 4.568 4.575 80,549 4.5742 0.00%
2019-10-24 0 5.850 5.800 5.850 5.850 5.850 54,000 315,900 5.8500 4.575 4.536 4.575 4.575 4.575 69,042 4.5755 0.00%
2019-10-23 0 5.850 5.800 5.850 5.800 5.850 224,000 1,299,250 5.8002 4.575 4.536 4.575 4.536 4.575 286,397 4.5365 0.00%
2019-10-22 0 5.850 5.800 5.850 5.800 5.850 203,000 1,181,440 5.8199 4.575 4.536 4.575 4.536 4.575 259,547 4.5519 0.52%
2019-10-21 0 5.820 5.800 5.820 5.800 5.850 38,000 221,020 5.8163 4.552 4.536 4.552 4.536 4.575 48,585 4.5491 -0.51%
2019-10-18 0 5.850 5.800 5.850 5.830 5.850 72,000 421,000 5.8472 4.575 4.536 4.575 4.560 4.575 92,056 4.5733 0.00%
2019-10-17 0 5.850 5.760 5.850 5.790 5.850 43,000 249,530 5.8030 4.575 4.505 4.575 4.529 4.575 54,978 4.5387 0.86%
2019-10-16 0 5.800 5.770 5.800 5.750 5.800 58,000 335,170 5.7788 4.536 4.513 4.536 4.497 4.536 74,156 4.5198 0.87%
2019-10-15 0 5.750 5.700 5.750 5.750 5.800 131,000 758,970 5.7937 4.497 4.458 4.497 4.497 4.536 167,491 4.5314 -0.86%
2019-10-14 0 5.800 5.750 5.800 5.800 5.800 35,000 203,000 5.8000 4.536 4.497 4.536 4.536 4.536 44,749 4.5364 0.00%
2019-10-11 0 5.800 5.730 5.770 5.700 5.800 38,000 218,150 5.7408 4.536 4.482 4.513 4.458 4.536 48,585 4.4901 1.75%
2019-10-10 0 5.700 5.700 5.800 5.700 5.700 96,000 547,200 5.7000 4.458 4.458 4.536 4.458 4.458 122,741 4.4582 0.00%
2019-10-09 0 5.700 5.600 5.700 5.700 5.700 65,000 370,500 5.7000 4.458 4.380 4.458 4.458 4.458 83,106 4.4582 0.00%
2019-10-08 0 5.700 5.600 5.700 5.600 5.700 106,717 602,415 5.6450 4.458 4.380 4.458 4.380 4.458 136,444 4.4151 1.79%
2019-10-04 0 5.600 5.580 5.600 5.580 5.600 22,000 123,080 5.5945 4.380 4.364 4.380 4.364 4.380 28,128 4.3757 0.90%
2019-10-03 0 5.550 5.530 5.550 5.530 5.600 24,000 133,480 5.5617 4.341 4.325 4.341 4.325 4.380 30,685 4.3500 0.00%
2019-10-02 0 5.550 5.530 5.550 5.530 5.600 56,000 311,600 5.5643 4.341 4.325 4.341 4.325 4.380 71,599 4.3520 -0.89%
2019-09-30 0 5.600 5.580 5.600 5.550 5.600 31,000 173,100 5.5839 4.380 4.364 4.380 4.341 4.380 39,635 4.3673 0.90%
2019-09-27 0 5.550 5.530 5.550 5.480 5.550 327,000 1,799,590 5.5033 4.341 4.325 4.341 4.286 4.341 418,088 4.3043 0.00%
2019-09-26 0 5.550 5.520 5.550 5.500 5.550 712,000 3,916,860 5.5012 4.341 4.317 4.341 4.302 4.341 910,332 4.3027 0.91%
2019-09-25 0 5.500 5.480 5.500 5.460 5.500 85,000 465,680 5.4786 4.302 4.286 4.302 4.270 4.302 108,677 4.2850 0.36%
2019-09-24 0 5.480 5.450 5.480 5.450 5.500 65,000 356,900 5.4908 4.286 4.263 4.286 4.263 4.302 83,106 4.2945 0.00%
2019-09-23 0 5.480 5.450 5.480 5.480 5.500 163,000 896,080 5.4974 4.286 4.263 4.286 4.286 4.302 208,405 4.2997 -0.18%
2019-09-20 0 5.490 5.430 5.490 5.410 5.500 272,000 1,480,820 5.4442 4.294 4.247 4.294 4.231 4.302 347,767 4.2581 -0.18%
2019-09-19 0 5.500 5.450 5.500 5.450 5.500 95,000 518,600 5.4589 4.302 4.263 4.302 4.263 4.302 121,463 4.2696 0.00%
2019-09-18 0 5.500 5.450 5.500 5.430 5.500 161,000 878,770 5.4582 4.302 4.263 4.302 4.247 4.302 205,848 4.2690 0.92%
2019-09-17 0 5.450 5.450 5.500 5.350 5.500 160,000 866,590 5.4162 4.263 4.263 4.302 4.184 4.302 204,569 4.2362 0.00%
2019-09-16 0 5.450 5.400 5.450 5.350 5.450 107,000 576,350 5.3864 4.263 4.224 4.263 4.184 4.263 136,805 4.2129 0.00%
2019-09-13 0 5.450 5.450 5.540 5.400 5.450 25,000 135,550 5.4220 4.263 4.263 4.333 4.224 4.263 31,964 4.2407 1.87%
2019-09-12 0 5.350 5.350 - 5.300 5.350 99,000 527,250 5.3258 4.184 4.184 - 4.145 4.184 126,577 4.1654 -0.19%
2019-09-11 0 5.360 5.350 5.440 5.300 5.360 83,000 443,080 5.3383 4.192 4.184 4.255 4.145 4.192 106,120 4.1753 2.10%
2019-09-10 0 5.250 5.200 5.300 5.250 5.300 66,000 349,470 5.2950 4.106 4.067 4.145 4.106 4.145 84,385 4.1414 0.96%
2019-09-09 0 5.200 5.150 5.200 5.160 5.200 16,000 82,990 5.1869 4.067 4.028 4.067 4.036 4.067 20,457 4.0568 2.97%
2019-09-06 0 5.050 5.050 5.100 5.000 5.170 36,316,649 181,602,595 5.0005 3.950 3.950 3.989 3.911 4.044 46,432,871 3.9111 -1.94%
2019-09-05 0 5.150 5.080 5.150 5.080 5.190 76,000 386,810 5.0896 4.028 3.973 4.028 3.973 4.059 97,170 3.9807 0.98%
2019-09-04 0 5.100 5.100 5.150 5.100 5.150 61,000 311,200 5.1016 3.989 3.989 4.028 3.989 4.028 77,992 3.9902 -0.20%
2019-09-03 0 5.170 5.110 5.170 5.100 5.200 48,000 245,010 5.1044 3.997 3.950 3.997 3.943 4.020 62,091 3.9460 -1.52%
2019-09-02 0 5.250 5.110 5.250 5.100 5.250 42,092 215,576 5.1215 4.059 3.950 4.059 3.943 4.059 54,449 3.9592 0.00%
2019-08-30 0 5.250 5.010 5.250 5.100 5.250 19,000 97,420 5.1274 4.059 3.873 4.059 3.943 4.059 24,578 3.9637 1.35%
2019-08-29 0 5.180 5.070 5.180 5.050 5.180 35,925,649 179,633,065 5.0001 4.004 3.919 4.004 3.904 4.004 46,472,286 3.8654 0.58%
2019-08-28 0 5.150 5.100 5.150 5.100 5.150 6,000 30,700 5.1167 3.981 3.943 3.981 3.943 3.981 7,761 3.9555 1.98%
2019-08-27 0 5.050 5.050 - 5.000 5.050 52,000 264,500 5.0865 3.904 3.904 - 3.865 3.904 67,266 3.9322 -0.20%
2019-08-26 0 5.060 5.060 5.100 5.050 5.070 7,000 35,370 5.0529 3.912 3.912 3.943 3.904 3.919 9,055 3.9061 -0.78%
2019-08-23 0 5.100 5.060 5.100 5.100 5.100 10,000 51,000 5.1000 3.943 3.912 3.943 3.943 3.943 12,936 3.9426 0.20%
2019-08-22 0 5.090 5.050 5.090 5.090 5.100 22,000 112,150 5.0977 3.935 3.904 3.935 3.935 3.943 28,459 3.9408 -2.12%
2019-08-21 0 5.200 5.090 5.200 5.090 5.200 10,000 51,150 5.1150 4.020 3.935 4.020 3.935 4.020 12,936 3.9542 2.16%
2019-08-20 0 5.090 5.010 5.090 5.090 5.100 15,000 76,450 5.0967 3.935 3.873 3.935 3.935 3.943 19,404 3.9400 0.59%
2019-08-19 0 5.060 5.010 5.060 5.010 5.060 81,000 409,090 5.0505 3.912 3.873 3.912 3.873 3.912 104,779 3.9043 0.60%
2019-08-16 0 5.030 5.010 5.050 5.030 5.060 31,000 156,500 5.0484 3.888 3.873 3.904 3.888 3.912 40,101 3.9027 -0.98%
2019-08-15 0 5.080 5.050 5.100 5.080 5.110 5,000 25,480 5.0960 3.927 3.904 3.943 3.927 3.950 6,468 3.9395 1.60%
2019-08-14 0 5.000 5.000 5.090 5.000 5.090 46,000 230,520 5.0113 3.865 3.865 3.935 3.865 3.935 59,504 3.8740 -0.40%
2019-08-13 0 5.020 5.010 5.040 5.000 5.160 21,859 110,272 5.0447 3.881 3.873 3.896 3.865 3.989 28,276 3.8998 -0.59%
2019-08-12 0 5.050 5.010 5.050 5.010 5.050 26,000 131,260 5.0485 3.904 3.873 3.904 3.873 3.904 33,633 3.9027 0.00%
2019-08-09 0 5.050 5.000 5.050 5.050 5.060 88,000 445,270 5.0599 3.904 3.865 3.904 3.904 3.912 113,834 3.9116 -0.20%
2019-08-08 0 5.060 5.010 5.070 5.050 5.070 95,000 481,500 5.0684 3.912 3.873 3.919 3.904 3.919 122,889 3.9182 0.40%
2019-08-07 0 5.040 5.010 5.110 5.000 5.160 44,000 221,670 5.0380 3.896 3.873 3.950 3.865 3.989 56,917 3.8946 -0.59%
2019-08-06 0 5.070 5.010 5.090 5.050 5.090 13,000 65,750 5.0577 3.919 3.873 3.935 3.904 3.935 16,816 3.9099 -0.39%
2019-08-05 0 5.090 5.010 5.090 5.050 5.140 38,000 192,270 5.0597 3.935 3.873 3.935 3.904 3.974 49,156 3.9115 0.59%
2019-08-02 0 5.060 5.060 5.150 5.000 5.170 68,000 345,570 5.0819 3.912 3.912 3.981 3.865 3.997 87,963 3.9286 -0.78%
2019-08-01 0 5.100 5.100 5.140 5.100 5.140 13,000 66,380 5.1062 3.943 3.943 3.974 3.943 3.974 16,816 3.9473 -0.78%
2019-07-31 0 5.140 5.050 5.150 5.140 5.140 8,000 41,120 5.1400 3.974 3.904 3.981 3.974 3.974 10,349 3.9735 0.19%
2019-07-30 0 5.130 5.050 5.130 5.130 5.130 3,000 15,390 5.1300 3.966 3.904 3.966 3.966 3.966 3,881 3.9658 2.40%
2019-07-29 0 5.010 5.000 5.060 5.000 5.140 118,717 597,426 5.0324 3.873 3.865 3.912 3.865 3.974 153,569 3.8903 -0.79%
2019-07-26 0 5.050 5.050 5.100 5.050 5.110 21,000 106,950 5.0929 3.904 3.904 3.943 3.904 3.950 27,165 3.9371 -0.98%
2019-07-25 0 5.100 5.090 5.100 5.100 5.100 21,000 107,100 5.1000 3.943 3.935 3.943 3.943 3.943 27,165 3.9426 -0.39%
2019-07-24 0 5.120 5.000 5.120 5.120 5.120 12,000 61,240 5.1033 3.958 3.865 3.958 3.958 3.958 15,523 3.9452 -0.58%
2019-07-23 0 5.150 5.080 5.150 5.110 5.150 15,000 76,630 5.1087 3.981 3.927 3.981 3.950 3.981 19,404 3.9493 0.78%
2019-07-22 0 5.110 5.110 5.180 5.110 5.110 110,000 562,100 5.1100 3.950 3.950 4.004 3.950 3.950 142,293 3.9503 -0.97%
2019-07-19 0 5.160 5.100 5.160 5.160 5.160 7,000 36,120 5.1600 3.989 3.943 3.989 3.989 3.989 9,055 3.9890 0.00%
2019-07-18 0 5.160 5.100 5.160 5.100 5.160 13,000 66,430 5.1100 3.989 3.943 3.989 3.943 3.989 16,816 3.9503 -0.39%
2019-07-17 0 5.180 5.120 5.180 5.120 5.180 2,312,000 11,952,560 5.1698 4.004 3.958 4.004 3.958 4.004 2,990,730 3.9965 0.19%
2019-07-16 0 5.170 5.100 5.200 5.170 5.180 22,000 113,760 5.1709 3.997 3.943 4.020 3.997 4.004 28,459 3.9974 0.00%
2019-07-15 0 5.170 5.070 5.180 5.070 5.170 37,000 190,160 5.1395 3.997 3.919 4.004 3.919 3.997 47,862 3.9731 1.97%
2019-07-12 0 5.070 5.050 5.100 5.070 5.110 18,000 91,720 5.0956 3.919 3.904 3.943 3.919 3.950 23,284 3.9391 -1.74%
2019-07-11 0 5.160 5.070 5.170 5.100 5.170 30,000 154,220 5.1407 3.989 3.919 3.997 3.943 3.997 38,807 3.9740 1.38%
2019-07-10 0 5.090 5.060 5.150 5.090 5.110 82,000 418,430 5.1028 3.935 3.912 3.981 3.935 3.950 106,073 3.9448 0.39%
2019-07-09 0 5.070 5.050 5.120 5.070 5.140 65,000 331,670 5.1026 3.919 3.904 3.958 3.919 3.974 84,082 3.9446 -0.78%
2019-07-08 0 5.110 5.100 5.150 5.110 5.110 10,000 51,100 5.1100 3.950 3.943 3.981 3.950 3.950 12,936 3.9503 0.00%
2019-07-05 0 5.110 5.100 5.400 5.110 5.110 10,000 51,100 5.1100 3.950 3.943 4.174 3.950 3.950 12,936 3.9503 -1.16%
2019-07-04 0 5.170 5.110 5.400 5.110 5.170 21,000 107,430 5.1157 3.997 3.950 4.174 3.950 3.997 27,165 3.9547 0.19%
2019-07-03 0 5.160 5.050 5.170 5.100 5.170 12,000 61,330 5.1108 3.989 3.904 3.997 3.943 3.997 15,523 3.9510 1.18%
2019-07-02 0 5.100 5.060 5.100 5.100 5.100 16,000 81,600 5.1000 3.943 3.912 3.943 3.943 3.943 20,697 3.9426 0.99%
2019-06-28 0 5.050 5.050 5.120 5.050 5.120 23,000 116,480 5.0643 3.904 3.904 3.958 3.904 3.958 29,752 3.9150 -0.98%
2019-06-27 0 5.100 5.010 5.100 5.120 5.130 33,000 168,990 5.1209 3.943 3.873 3.943 3.958 3.966 42,688 3.9587 -0.58%
2019-06-26 0 5.130 5.000 5.130 5.090 5.130 37,000 189,070 5.1100 3.966 3.865 3.966 3.935 3.966 47,862 3.9503 0.59%
2019-06-25 0 5.100 5.100 5.220 5.100 5.100 4,000 20,400 5.1000 3.943 3.943 4.035 3.943 3.943 5,174 3.9426 -2.86%
2019-06-24 0 5.250 5.090 5.250 5.100 5.250 7,000 36,120 5.1600 4.059 3.935 4.059 3.943 4.059 9,055 3.9890 3.14%
2019-06-21 0 5.090 5.080 5.120 5.090 5.290 31,000 158,930 5.1268 3.935 3.927 3.958 3.935 4.089 40,101 3.9633 -1.36%
2019-06-20 0 5.160 5.100 5.160 5.110 5.160 16,000 82,060 5.1288 3.989 3.943 3.989 3.950 3.989 20,697 3.9648 0.98%
2019-06-19 0 5.110 5.100 5.110 5.100 5.110 59,000 301,390 5.1083 3.950 3.943 3.950 3.943 3.950 76,321 3.9490 -1.35%
2019-06-18 0 5.180 5.050 5.180 5.110 5.180 12,000 61,460 5.1217 4.004 3.904 4.004 3.950 4.004 15,523 3.9593 1.37%
2019-06-17 0 5.110 5.100 5.180 5.110 5.180 104,000 531,580 5.1113 3.950 3.943 4.004 3.950 4.004 134,531 3.9514 -0.20%
2019-06-14 0 5.120 5.010 5.120 5.080 5.290 197,859 1,015,552 5.1327 3.958 3.873 3.958 3.927 4.089 255,944 3.9679 0.39%
2019-06-13 0 5.100 5.080 5.200 5.090 5.100 11,000 56,090 5.0991 3.943 3.927 4.020 3.935 3.943 14,229 3.9419 0.20%
2019-06-12 0 5.090 5.000 5.100 5.090 5.090 12,000 61,080 5.0900 3.935 3.865 3.943 3.935 3.935 15,523 3.9349 0.00%
2019-06-11 0 5.090 5.090 5.100 5.090 5.100 30,000 152,980 5.0993 3.935 3.935 3.943 3.935 3.943 38,807 3.9421 -0.20%
2019-06-10 0 5.100 5.100 5.150 5.100 5.110 24,000 122,540 5.1058 3.943 3.943 3.981 3.943 3.950 31,046 3.9471 -0.58%
2019-06-06 0 5.130 5.110 5.150 5.130 5.150 53,000 272,190 5.1357 3.966 3.950 3.981 3.966 3.981 68,559 3.9701 -0.58%
2019-06-05 0 5.160 5.140 5.290 5.150 5.220 12,000 61,880 5.1567 3.989 3.974 4.089 3.981 4.035 15,523 3.9864 1.18%
2019-06-04 0 5.100 5.100 5.290 5.020 5.100 32,000 162,500 5.0781 3.943 3.943 4.089 3.881 3.943 41,394 3.9257 0.00%
2019-06-03 0 5.100 5.100 5.140 5.080 5.140 26,000 132,830 5.1088 3.943 3.943 3.974 3.927 3.974 33,633 3.9494 -0.78%
2019-05-31 0 5.140 5.090 5.140 5.100 5.140 5,000 25,550 5.1100 3.974 3.935 3.974 3.943 3.974 6,468 3.9503 0.19%
2019-05-30 0 5.130 5.070 5.130 5.070 5.150 32,000 162,560 5.0800 3.966 3.919 3.966 3.919 3.981 41,394 3.9271 -0.58%
2019-05-29 0 5.160 5.010 5.180 5.060 5.160 13,000 65,990 5.0762 3.989 3.873 4.004 3.912 3.989 16,816 3.9241 0.58%
2019-05-28 0 5.130 5.020 5.200 5.050 5.160 8,000 40,640 5.0800 3.966 3.881 4.020 3.904 3.989 10,349 3.9271 0.00%
2019-05-27 0 5.130 5.040 5.140 5.030 5.150 32,000 162,050 5.0641 3.966 3.896 3.974 3.888 3.981 41,394 3.9148 1.58%
2019-05-24 0 5.050 4.990 5.110 4.960 5.050 440,000 2,201,540 5.0035 3.904 3.858 3.950 3.834 3.904 569,170 3.8680 0.00%
2019-05-23 0 5.050 5.010 5.050 5.000 5.060 80,000 403,520 5.0440 3.904 3.873 3.904 3.865 3.912 103,485 3.8993 -1.94%
2019-05-22 0 5.150 5.060 5.150 5.060 5.150 9,000 45,940 5.1044 3.981 3.912 3.981 3.912 3.981 11,642 3.9460 -0.77%
2019-05-21 0 5.190 5.090 5.190 5.050 5.200 25,000 129,350 5.1740 4.012 3.935 4.012 3.904 4.020 32,339 3.9998 -0.38%
2019-05-20 0 5.210 5.210 5.230 5.210 5.330 166,000 870,040 5.2412 4.028 4.028 4.043 4.028 4.120 214,732 4.0517 -1.51%
2019-05-17 0 5.290 5.240 5.290 5.240 5.300 108,000 570,880 5.2859 4.089 4.051 4.089 4.051 4.097 139,705 4.0863 0.00%
2019-05-16 0 5.290 5.230 5.290 5.240 5.300 87,000 459,410 5.2806 4.089 4.043 4.089 4.051 4.097 112,540 4.0822 2.52%
2019-05-15 0 5.300 5.290 5.300 4.990 5.300 24,049,766 120,280,430 5.0013 3.989 3.981 3.989 3.756 3.989 31,954,089 3.7642 0.19%
2019-05-14 0 5.290 5.210 5.290 5.220 5.300 44,000 229,930 5.2257 3.981 3.921 3.981 3.929 3.989 58,461 3.9330 1.15%
2019-05-10 0 5.230 5.230 5.300 5.000 5.250 23,947,766 119,746,490 5.0003 3.936 3.936 3.989 3.763 3.951 31,818,565 3.7634 -2.06%
2019-05-09 0 5.340 5.240 5.340 5.250 5.350 7,000 36,900 5.2714 4.019 3.944 4.019 3.951 4.027 9,301 3.9675 0.75%
2019-05-08 0 5.300 5.230 5.300 5.240 5.300 16,000 83,960 5.2475 3.989 3.936 3.989 3.944 3.989 21,259 3.9495 1.53%
2019-05-07 0 5.220 5.200 5.290 5.220 5.250 33,000 172,690 5.2330 3.929 3.914 3.981 3.929 3.951 43,846 3.9386 -0.57%
2019-05-06 0 5.250 5.210 5.290 5.200 5.250 17,000 89,080 5.2400 3.951 3.921 3.981 3.914 3.951 22,587 3.9438 0.00%
2019-05-03 0 5.250 5.240 5.300 5.250 5.300 166,000 871,600 5.2506 3.951 3.944 3.989 3.951 3.989 220,558 3.9518 0.00%
2019-05-02 0 5.250 5.230 5.450 5.250 5.250 10,000 52,500 5.2500 3.951 3.936 4.102 3.951 3.951 13,287 3.9513 -1.13%
2019-04-30 0 5.310 5.210 5.310 5.250 5.310 14,000 73,620 5.2586 3.996 3.921 3.996 3.951 3.996 18,601 3.9578 1.14%
2019-04-29 0 5.250 5.230 5.290 5.250 5.250 102,000 535,500 5.2500 3.951 3.936 3.981 3.951 3.951 135,524 3.9513 -1.13%
2019-04-26 0 5.310 5.220 5.320 5.250 5.310 11,000 57,810 5.2555 3.996 3.929 4.004 3.951 3.996 14,615 3.9554 1.92%
2019-04-25 0 5.210 5.200 5.260 5.210 5.260 40,000 209,100 5.2275 3.921 3.914 3.959 3.921 3.959 53,147 3.9344 0.19%
2019-04-24 0 5.200 5.200 5.260 5.080 5.260 69,000 359,230 5.2062 3.914 3.914 3.959 3.823 3.959 91,678 3.9184 -0.38%
2019-04-23 0 5.220 5.220 5.270 5.210 5.280 19,000 99,250 5.2237 3.929 3.929 3.966 3.921 3.974 25,245 3.9315 -0.19%
2019-04-18 0 5.230 5.210 5.240 5.200 5.260 89,000 463,940 5.2128 3.936 3.921 3.944 3.914 3.959 118,251 3.9233 0.38%
2019-04-17 0 5.210 5.210 5.250 5.190 5.290 164,000 854,780 5.2121 3.921 3.921 3.951 3.906 3.981 217,901 3.9228 0.00%
2019-04-16 0 5.210 5.210 5.250 5.200 5.250 39,000 203,610 5.2208 3.921 3.921 3.951 3.914 3.951 51,818 3.9293 -1.14%
2019-04-15 0 5.270 5.200 5.290 5.200 5.320 61,000 319,630 5.2398 3.966 3.914 3.981 3.914 4.004 81,049 3.9437 2.33%
2019-04-12 0 5.150 5.150 5.250 5.150 5.280 49,000 255,270 5.2096 3.876 3.876 3.951 3.876 3.974 65,105 3.9209 -0.96%
2019-04-11 0 5.200 5.170 5.300 5.170 5.250 27,000 140,480 5.2030 3.914 3.891 3.989 3.891 3.951 35,874 3.9159 0.97%
2019-04-10 0 5.150 5.150 5.190 5.150 5.210 63,000 327,010 5.1906 3.876 3.876 3.906 3.876 3.921 83,706 3.9067 -0.96%
2019-04-09 0 5.200 5.200 5.210 5.200 5.290 16,000 83,570 5.2231 3.914 3.914 3.921 3.914 3.981 21,259 3.9311 0.39%
2019-04-08 0 5.180 5.180 5.250 5.180 5.300 44,000 230,380 5.2359 3.899 3.899 3.951 3.899 3.989 58,461 3.9407 0.58%
2019-04-04 0 5.150 5.150 5.160 5.150 5.250 48,000 249,550 5.1990 3.876 3.876 3.884 3.876 3.951 63,776 3.9129 -1.15%
2019-04-03 0 5.210 5.210 5.250 5.200 5.280 20,000 104,660 5.2330 3.921 3.921 3.951 3.914 3.974 26,573 3.9385 0.19%
2019-04-02 0 5.200 5.200 5.300 5.200 5.290 17,000 88,810 5.2241 3.914 3.914 3.989 3.914 3.981 22,587 3.9319 -0.95%
2019-04-01 0 5.250 5.200 5.300 5.200 5.250 21,000 109,490 5.2138 3.951 3.914 3.989 3.914 3.951 27,902 3.9241 0.77%
2019-03-29 0 5.210 5.200 5.320 5.200 5.320 44,000 229,930 5.2257 3.921 3.914 4.004 3.914 4.004 58,461 3.9330 0.19%
2019-03-28 0 5.200 5.150 5.220 5.100 5.210 38,000 195,230 5.1376 3.914 3.876 3.929 3.838 3.921 50,489 3.8668 0.97%
2019-03-27 0 5.150 5.150 5.190 5.150 5.200 19,000 98,230 5.1700 3.876 3.876 3.906 3.876 3.914 25,245 3.8911 -0.96%
2019-03-26 0 5.200 5.150 5.200 5.150 5.210 19,000 98,380 5.1779 3.914 3.876 3.914 3.876 3.921 25,245 3.8971 0.97%
2019-03-25 0 5.150 5.100 5.210 5.150 5.220 19,000 98,590 5.1889 3.876 3.838 3.921 3.876 3.929 25,245 3.9054 -1.34%
2019-03-22 0 5.220 5.200 5.220 5.120 5.220 24,000 124,640 5.1933 3.929 3.914 3.929 3.853 3.929 31,888 3.9087 0.38%
2019-03-21 0 5.200 5.100 5.210 5.100 5.200 91,000 472,450 5.1918 3.914 3.838 3.921 3.838 3.914 120,909 3.9075 0.00%
2019-03-20 0 5.200 5.180 5.200 5.100 5.200 78,000 404,800 5.1897 3.914 3.899 3.914 3.838 3.914 103,636 3.9060 0.00%
2019-03-19 0 5.200 5.100 5.200 5.100 5.200 48,000 246,700 5.1396 3.914 3.838 3.914 3.838 3.914 63,776 3.8682 0.97%
2019-03-18 0 5.150 5.100 5.150 5.100 5.210 70,000 358,210 5.1173 3.876 3.838 3.876 3.838 3.921 93,007 3.8514 0.98%
2019-03-15 0 5.100 5.000 5.210 5.100 5.210 43,000 222,190 5.1672 3.838 3.763 3.921 3.838 3.921 57,133 3.8890 -1.92%
2019-03-14 0 5.200 5.100 5.210 5.110 5.240 41,000 212,720 5.1883 3.914 3.838 3.921 3.846 3.944 54,475 3.9049 -0.19%
2019-03-13 0 5.210 5.200 5.210 5.200 5.290 17,000 88,990 5.2347 3.921 3.914 3.921 3.914 3.981 22,587 3.9398 -2.62%
2019-03-12 0 5.350 5.200 5.350 5.210 5.350 16,000 84,290 5.2681 4.027 3.914 4.027 3.921 4.027 21,259 3.9650 1.33%
2019-03-11 0 5.280 5.150 5.280 5.200 5.280 22,000 115,210 5.2368 3.974 3.876 3.974 3.914 3.974 29,231 3.9414 0.57%
2019-03-08 0 5.250 5.200 5.300 5.250 5.300 18,000 94,840 5.2689 3.951 3.914 3.989 3.951 3.989 23,916 3.9656 -1.69%
2019-03-07 0 5.340 5.250 5.350 5.300 5.340 33,000 175,380 5.3145 4.019 3.951 4.027 3.989 4.019 43,846 3.9999 0.95%
2019-03-06 0 5.290 5.210 5.300 5.210 5.300 36,000 188,470 5.2353 3.981 3.921 3.989 3.921 3.989 47,832 3.9403 0.76%
2019-03-05 0 5.250 5.220 5.250 5.220 5.300 22,000 115,500 5.2500 3.951 3.929 3.951 3.929 3.989 29,231 3.9513 -0.94%
2019-03-04 0 5.300 5.220 5.300 5.220 5.300 12,000 62,950 5.2458 3.989 3.929 3.989 3.929 3.989 15,944 3.9482 0.95%
2019-03-01 0 5.250 5.200 5.250 5.250 5.250 12,000 63,000 5.2500 3.951 3.914 3.951 3.951 3.951 15,944 3.9513 3.96%
2019-02-28 0 5.050 5.050 5.250 5.050 5.200 215,000 1,102,840 5.1295 3.801 3.801 3.951 3.801 3.914 285,663 3.8606 -1.94%
2019-02-27 0 5.150 5.100 5.150 5.100 5.260 176,000 912,410 5.1841 3.876 3.838 3.876 3.838 3.959 233,845 3.9018 -2.09%
2019-02-26 0 5.260 5.250 5.260 5.290 5.340 16,000 84,890 5.3056 3.959 3.951 3.959 3.981 4.019 21,259 3.9932 -0.94%
2019-02-25 0 5.310 5.300 5.310 5.300 5.390 11,000 58,390 5.3082 3.996 3.989 3.996 3.989 4.057 14,615 3.9951 -1.67%
2019-02-22 0 5.400 5.270 5.400 5.300 5.400 6,000 31,900 5.3167 4.064 3.966 4.064 3.989 4.064 7,972 4.0015 1.89%
2019-02-21 0 5.300 5.280 5.310 5.300 5.410 15,000 79,890 5.3260 3.989 3.974 3.996 3.989 4.072 19,930 4.0085 -1.85%
2019-02-20 0 5.400 5.270 5.400 5.300 5.420 8,000 42,720 5.3400 4.064 3.966 4.064 3.989 4.079 10,629 4.0191 2.47%
2019-02-19 0 5.270 5.270 5.300 5.250 5.420 19,000 100,520 5.2905 3.966 3.966 3.989 3.951 4.079 25,245 3.9818 0.38%
2019-02-18 0 5.250 5.250 5.300 5.250 5.300 11,000 58,100 5.2818 3.951 3.951 3.989 3.951 3.989 14,615 3.9753 -0.94%
2019-02-15 0 5.300 5.250 5.300 5.300 5.300 15,000 79,500 5.3000 3.989 3.951 3.989 3.989 3.989 19,930 3.9890 1.92%
2019-02-14 0 5.200 5.200 5.290 5.180 5.300 41,000 214,880 5.2410 3.914 3.914 3.981 3.899 3.989 54,475 3.9445 -1.89%
2019-02-13 0 5.300 5.250 5.300 5.290 5.300 9,000 47,630 5.2922 3.989 3.951 3.989 3.981 3.989 11,958 3.9831 0.38%
2019-02-12 0 5.280 5.200 5.290 5.200 5.300 14,000 73,860 5.2757 3.974 3.914 3.981 3.914 3.989 18,601 3.9707 0.57%
2019-02-11 0 5.250 5.250 5.280 5.250 5.390 19,000 100,670 5.2984 3.951 3.951 3.974 3.951 4.057 25,245 3.9878 -1.87%
2019-02-08 0 5.350 5.250 - 5.340 5.350 7,000 37,420 5.3457 4.027 3.951 - 4.019 4.027 9,301 4.0234 1.33%
2019-02-04 0 5.280 5.200 5.280 5.290 5.290 10,000 52,900 5.2900 3.974 3.914 3.974 3.981 3.981 13,287 3.9814 0.19%
2019-02-01 0 5.270 5.230 5.300 5.270 5.300 7,000 37,040 5.2914 3.966 3.936 3.989 3.966 3.989 9,301 3.9825 -0.19%
2019-01-31 0 5.280 5.140 5.300 5.130 5.280 58,000 299,840 5.1697 3.974 3.869 3.989 3.861 3.974 77,063 3.8909 3.53%
2019-01-30 0 5.100 5.100 5.280 5.090 5.300 80,000 413,060 5.1633 3.838 3.838 3.974 3.831 3.989 106,293 3.8860 -2.67%
2019-01-29 0 5.240 5.200 5.240 5.240 5.300 17,000 89,480 5.2635 3.944 3.914 3.944 3.944 3.989 22,587 3.9615 -0.19%
2019-01-28 0 5.250 5.200 5.280 5.250 5.340 12,000 63,180 5.2650 3.951 3.914 3.974 3.951 4.019 15,944 3.9626 -0.19%
2019-01-25 0 5.260 5.250 5.290 5.250 5.260 41,000 215,350 5.2524 3.959 3.951 3.981 3.951 3.959 54,475 3.9532 1.15%
2019-01-24 0 5.200 5.200 5.210 5.200 5.300 103,000 543,420 5.2759 3.914 3.914 3.921 3.914 3.989 136,853 3.9708 -0.95%
2019-01-23 0 5.250 5.250 5.290 5.190 5.290 22,000 115,220 5.2373 3.951 3.951 3.981 3.906 3.981 29,231 3.9418 0.57%
2019-01-22 0 5.220 5.200 5.220 5.200 5.320 58,000 302,970 5.2236 3.929 3.914 3.929 3.914 4.004 77,063 3.9315 -1.88%
2019-01-21 0 5.320 5.300 5.320 5.300 5.360 13,000 69,550 5.3500 4.004 3.989 4.004 3.989 4.034 17,273 4.0266 1.33%
2019-01-18 0 5.250 5.200 5.250 5.300 5.480 97,000 515,810 5.3176 3.951 3.914 3.951 3.989 4.124 128,881 4.0022 -4.20%
2019-01-17 0 5.480 5.400 5.560 5.480 5.580 35,000 192,650 5.5043 4.124 4.064 4.185 4.124 4.200 46,503 4.1427 0.55%
2019-01-16 0 5.450 5.450 5.460 5.450 5.550 175,000 962,650 5.5009 4.102 4.102 4.109 4.102 4.177 232,516 4.1401 -1.80%
2019-01-15 0 5.550 5.550 5.600 5.500 5.620 62,000 343,380 5.5384 4.177 4.177 4.215 4.139 4.230 82,377 4.1684 -1.07%
2019-01-14 0 5.610 5.550 5.610 5.550 5.620 14,000 78,580 5.6129 4.222 4.177 4.222 4.177 4.230 18,601 4.2244 0.18%
2019-01-11 0 5.600 5.550 5.600 5.550 5.600 42,000 234,200 5.5762 4.215 4.177 4.215 4.177 4.215 55,804 4.1968 0.00%
2019-01-10 0 5.600 5.550 5.600 5.550 5.620 47,000 261,590 5.5657 4.215 4.177 4.215 4.177 4.230 62,447 4.1890 -0.36%
2019-01-09 0 5.620 5.600 5.620 5.560 5.620 37,000 207,590 5.6105 4.230 4.215 4.230 4.185 4.230 49,161 4.2227 0.18%
2019-01-08 0 5.610 5.550 5.610 5.610 5.620 14,000 78,650 5.6179 4.222 4.177 4.222 4.222 4.230 18,601 4.2282 0.00%
2019-01-07 0 5.610 5.550 5.610 5.590 5.620 117,000 656,250 5.6090 4.222 4.177 4.222 4.207 4.230 155,454 4.2215 1.08%
2019-01-04 0 5.550 5.550 5.590 5.550 5.600 14,900 83,262 5.5881 4.177 4.177 4.207 4.177 4.215 19,797 4.2058 -0.72%
2019-01-03 0 5.590 5.500 5.590 5.550 5.600 71,000 395,790 5.5745 4.207 4.139 4.207 4.177 4.215 94,335 4.1956 0.00%
2019-01-02 0 5.590 5.450 5.500 5.500 5.600 81,000 447,740 5.5277 4.207 4.102 4.139 4.139 4.215 107,622 4.1603 0.54%
2018-12-31 0 5.560 5.510 5.560 5.560 5.560 11,000 61,160 5.5600 4.185 4.147 4.185 4.185 4.185 14,615 4.1847 0.00%
2018-12-28 0 5.560 5.500 5.560 5.510 5.560 32,003 176,836 5.5256 4.185 4.139 4.185 4.147 4.185 42,521 4.1588 0.18%
2018-12-27 0 5.550 5.510 5.550 5.550 5.550 23,000 127,650 5.5500 4.177 4.147 4.177 4.177 4.177 30,559 4.1771 0.18%
2018-12-24 0 5.540 5.490 5.540 5.540 5.550 14,000 77,680 5.5486 4.170 4.132 4.170 4.170 4.177 18,601 4.1760 0.00%
2018-12-21 0 5.540 5.480 5.540 5.490 5.540 69,000 379,050 5.4935 4.170 4.124 4.170 4.132 4.170 91,678 4.1346 0.00%
2018-12-20 0 5.540 5.500 5.540 5.480 5.550 66,000 362,920 5.4988 4.170 4.139 4.170 4.124 4.177 87,692 4.1386 0.91%
2018-12-19 0 5.490 5.450 5.530 5.450 5.560 130,000 712,570 5.4813 4.132 4.102 4.162 4.102 4.185 172,726 4.1254 -0.18%
2018-12-18 0 5.500 5.430 5.500 5.450 5.570 141,000 771,620 5.4725 4.139 4.087 4.139 4.102 4.192 187,342 4.1188 1.85%
2018-12-17 0 5.400 5.330 5.390 5.300 5.560 559,000 3,006,970 5.3792 4.064 4.012 4.057 3.989 4.185 742,724 4.0486 -0.92%
2018-12-14 0 5.450 5.450 5.470 5.450 5.550 182,000 999,120 5.4897 4.102 4.102 4.117 4.102 4.177 241,817 4.1317 -0.91%
2018-12-13 0 5.500 5.490 5.500 5.470 5.500 78,000 428,000 5.4872 4.139 4.132 4.139 4.117 4.139 103,636 4.1298 0.36%
2018-12-12 0 5.480 5.370 5.480 5.300 5.600 53,000 286,470 5.4051 4.124 4.042 4.124 3.989 4.215 70,419 4.0681 3.20%
2018-12-11 0 5.310 5.270 5.320 5.280 5.310 1,006,000 5,322,280 5.2905 3.996 3.966 4.004 3.974 3.996 1,336,637 3.9818 0.19%
2018-12-10 0 5.300 5.270 5.300 5.280 5.300 354,000 1,872,550 5.2897 3.989 3.966 3.989 3.974 3.989 470,348 3.9812 -0.38%
2018-12-07 0 5.320 5.290 5.330 5.290 5.330 1,300,000 6,883,860 5.2953 4.004 3.981 4.012 3.981 4.012 1,727,265 3.9854 0.38%
2018-12-06 0 5.300 5.280 5.300 5.280 5.340 1,231,000 6,524,220 5.2999 3.989 3.974 3.989 3.974 4.019 1,635,587 3.9889 -0.38%
2018-12-05 0 5.320 5.310 5.320 5.300 5.330 1,305,000 6,924,730 5.3063 4.004 3.996 4.004 3.989 4.012 1,733,908 3.9937 -0.56%
2018-12-04 0 5.350 5.310 5.350 5.300 5.350 1,240,000 6,585,500 5.3109 4.027 3.996 4.027 3.989 4.027 1,647,545 3.9972 0.94%
2018-12-03 0 5.300 5.300 5.340 5.300 5.370 189,000 1,010,510 5.3466 3.989 3.989 4.019 3.989 4.042 251,118 4.0240 -1.12%
2018-11-30 0 5.360 5.360 5.500 5.360 5.580 259,000 1,404,030 5.4210 4.034 4.034 4.139 4.034 4.200 344,124 4.0800 -2.55%
2018-11-29 0 5.500 5.500 5.550 5.480 5.550 19,000 104,570 5.5037 4.139 4.139 4.177 4.124 4.177 25,245 4.1423 0.36%
2018-11-28 0 5.480 5.480 5.520 5.400 5.520 24,000 131,710 5.4879 4.124 4.124 4.155 4.064 4.155 31,888 4.1304 0.55%
2018-11-27 0 5.450 5.450 5.550 5.450 5.550 170,000 933,690 5.4923 4.102 4.102 4.177 4.102 4.177 225,873 4.1337 -0.73%
2018-11-26 0 5.490 5.480 5.570 5.450 5.590 145,000 797,110 5.4973 4.132 4.124 4.192 4.102 4.207 192,656 4.1375 -1.79%
2018-11-23 0 5.590 5.510 5.590 5.590 5.600 6,000 33,560 5.5933 4.207 4.147 4.207 4.207 4.215 7,972 4.2097 1.45%
2018-11-22 0 5.510 5.500 5.570 5.480 5.570 173,000 951,020 5.4972 4.147 4.139 4.192 4.124 4.192 229,859 4.1374 -0.54%
2018-11-21 0 5.540 5.540 5.600 5.540 5.600 119,000 661,730 5.5608 4.170 4.170 4.215 4.170 4.215 158,111 4.1852 -1.07%
2018-11-20 0 5.600 5.560 5.600 5.560 5.600 65,000 362,670 5.5795 4.215 4.185 4.215 4.185 4.215 86,363 4.1994 0.00%
2018-11-19 0 5.600 5.530 5.600 5.580 5.600 38,000 212,100 5.5816 4.215 4.162 4.215 4.200 4.215 50,489 4.2009 0.90%
2018-11-16 0 5.550 5.550 5.600 5.520 5.600 70,000 390,200 5.5743 4.177 4.177 4.215 4.155 4.215 93,007 4.1954 -0.54%
2018-11-15 0 5.580 5.530 5.580 5.530 5.580 73,000 406,610 5.5700 4.200 4.162 4.200 4.162 4.200 96,993 4.1922 0.18%
2018-11-14 0 5.570 5.530 5.580 5.570 5.580 32,000 178,480 5.5775 4.192 4.162 4.200 4.192 4.200 42,517 4.1978 0.54%
2018-11-13 0 5.540 5.540 5.650 5.480 5.500 150,000 824,550 5.4970 4.170 4.170 4.252 4.124 4.139 199,300 4.1372 1.09%
2018-11-12 0 5.480 5.460 5.480 5.480 5.480 60,000 328,800 5.4800 4.124 4.109 4.124 4.124 4.124 79,720 4.1244 0.00%
2018-11-09 0 5.480 5.430 5.480 5.400 5.490 100,000 543,480 5.4348 4.124 4.087 4.124 4.064 4.132 132,867 4.0904 1.11%
2018-11-08 0 5.420 5.400 5.420 5.390 5.420 146,000 788,360 5.3997 4.079 4.064 4.079 4.057 4.079 193,985 4.0640 0.56%
2018-11-07 0 5.390 5.380 5.390 5.380 5.390 112,000 603,480 5.3882 4.057 4.049 4.057 4.049 4.057 148,811 4.0554 -0.19%
2018-11-06 0 5.400 5.380 5.400 5.390 5.400 113,000 609,200 5.3912 4.064 4.049 4.064 4.057 4.064 150,139 4.0576 0.19%
2018-11-05 0 5.390 5.380 5.390 5.380 5.400 109,000 587,530 5.3902 4.057 4.049 4.057 4.049 4.064 144,825 4.0568 0.00%
2018-11-02 0 5.390 5.350 5.390 5.390 5.400 100,000 539,090 5.3909 4.057 4.027 4.057 4.057 4.064 132,867 4.0574 0.00%
2018-11-01 0 5.390 5.350 5.390 5.370 5.390 101,000 543,180 5.3780 4.057 4.027 4.057 4.042 4.057 134,195 4.0477 1.70%
2018-10-31 0 5.300 5.300 5.350 5.300 5.350 151,000 805,390 5.3337 3.989 3.989 4.027 3.989 4.027 200,628 4.0143 0.00%
2018-10-30 0 5.300 5.250 5.300 5.200 5.370 133,000 700,180 5.2645 3.989 3.951 3.989 3.914 4.042 176,712 3.9623 2.32%
2018-10-29 0 5.180 5.180 5.380 5.150 5.260 587,000 3,053,630 5.2021 3.899 3.899 4.049 3.876 3.959 779,927 3.9153 -1.33%
2018-10-26 0 5.250 5.250 5.270 5.250 5.300 292,000 1,538,230 5.2679 3.951 3.951 3.966 3.951 3.989 387,970 3.9648 -0.76%
2018-10-25 0 5.290 5.280 5.290 5.270 5.370 11,248,000 59,501,440 5.2900 3.981 3.974 3.981 3.966 4.042 14,944,827 3.9814 0.19%
2018-10-24 0 5.280 5.280 5.370 5.280 5.380 109,000 577,060 5.2941 3.974 3.974 4.042 3.974 4.049 144,825 3.9845 -1.86%
2018-10-23 0 5.380 5.360 5.380 5.360 5.390 100,000 537,490 5.3749 4.049 4.034 4.049 4.034 4.057 132,867 4.0453 0.37%
2018-10-22 0 5.360 5.340 5.360 5.350 5.360 395,000 2,113,440 5.3505 4.034 4.019 4.034 4.027 4.034 524,823 4.0270 0.19%
2018-10-19 0 5.350 5.340 5.350 5.300 5.350 106,000 566,640 5.3457 4.027 4.019 4.027 3.989 4.027 140,839 4.0233 0.19%
2018-10-18 0 5.340 5.340 5.350 5.300 5.350 250,000 1,336,910 5.3476 4.019 4.019 4.027 3.989 4.027 332,166 4.0248 0.00%
2018-10-16 0 5.340 5.340 5.350 5.300 5.350 506,000 2,700,410 5.3368 4.019 4.019 4.027 3.989 4.027 672,305 4.0166 -0.19%
2018-10-15 0 5.350 5.350 5.360 5.350 5.380 130,000 696,920 5.3609 4.027 4.027 4.034 4.027 4.049 172,726 4.0348 0.00%
2018-10-12 0 5.350 5.350 5.380 4.820 5.400 102,000 547,550 5.3681 4.027 4.027 4.049 3.628 4.064 135,524 4.0402 0.38%
2018-10-11 0 5.330 5.330 5.380 5.330 5.390 233,000 1,246,750 5.3509 4.012 4.012 4.049 4.012 4.057 309,579 4.0272 -1.30%
2018-10-10 0 5.400 5.390 5.400 5.380 5.400 109,000 588,350 5.3977 4.064 4.057 4.064 4.049 4.064 144,825 4.0625 0.00%
2018-10-09 0 5.400 5.390 5.400 5.380 5.400 101,000 544,220 5.3883 4.064 4.057 4.064 4.049 4.064 134,195 4.0554 0.00%
2018-10-08 0 5.400 5.350 5.400 5.350 5.400 252,000 1,355,740 5.3799 4.064 4.027 4.064 4.027 4.064 334,824 4.0491 0.37%
2018-10-05 0 5.380 5.370 5.380 5.350 5.450 155,000 831,050 5.3616 4.049 4.042 4.049 4.027 4.102 205,943 4.0353 0.00%
2018-10-04 0 5.380 5.370 5.380 5.360 5.400 161,000 866,450 5.3817 4.049 4.042 4.049 4.034 4.064 213,915 4.0504 -0.19%
2018-10-03 0 5.390 5.380 5.390 5.350 5.400 108,000 580,510 5.3751 4.057 4.049 4.057 4.027 4.064 143,496 4.0455 0.00%
2018-10-02 0 5.390 5.380 5.390 5.350 5.400 340,000 1,828,070 5.3767 4.057 4.049 4.057 4.027 4.064 451,746 4.0467 -0.19%
2018-09-28 0 5.400 5.390 5.400 5.350 5.400 151,000 812,970 5.3839 4.064 4.057 4.064 4.027 4.064 200,628 4.0521 0.19%
2018-09-27 0 5.390 5.390 5.400 5.350 5.400 158,000 850,340 5.3819 4.057 4.057 4.064 4.027 4.064 209,929 4.0506 -0.19%
2018-09-26 0 5.400 5.380 5.400 5.330 5.400 331,000 1,775,720 5.3647 4.064 4.049 4.064 4.012 4.064 439,788 4.0377 0.00%
2018-09-24 0 5.400 5.400 5.420 5.400 5.450 87,000 472,210 5.4277 4.064 4.064 4.079 4.064 4.102 115,594 4.0851 0.19%
2018-09-21 0 5.390 5.390 5.400 5.380 5.420 160,000 863,940 5.3996 4.057 4.057 4.064 4.049 4.079 212,586 4.0639 0.37%
2018-09-20 0 5.370 5.370 5.400 5.370 5.420 169,000 913,520 5.4054 4.042 4.042 4.064 4.042 4.079 224,544 4.0683 -1.10%
2018-09-19 0 5.430 5.420 5.440 5.400 5.430 120,000 649,560 5.4130 4.087 4.079 4.094 4.064 4.087 159,440 4.0740 0.18%
2018-09-18 0 5.420 5.410 5.420 5.420 5.450 110,000 597,730 5.4339 4.079 4.072 4.079 4.079 4.102 146,153 4.0898 -0.55%
2018-09-17 0 5.450 5.420 5.450 5.410 5.450 100,000 544,320 5.4432 4.102 4.079 4.102 4.072 4.102 132,867 4.0967 0.00%
2018-09-14 0 5.450 5.420 5.450 5.430 5.450 100,000 544,700 5.4470 4.102 4.079 4.102 4.087 4.102 132,867 4.0996 0.00%
2018-09-13 0 5.450 5.400 5.450 5.380 5.450 103,000 560,040 5.4373 4.102 4.064 4.102 4.049 4.102 136,853 4.0923 1.30%
2018-09-12 0 5.380 5.350 5.380 5.300 5.450 215,000 1,162,310 5.4061 4.049 4.027 4.049 3.989 4.102 285,663 4.0688 -0.92%
2018-09-11 0 5.430 5.420 5.430 5.430 5.450 106,000 577,580 5.4489 4.087 4.079 4.087 4.087 4.102 140,839 4.1010 1.31%
2018-09-10 0 5.420 5.400 5.450 5.420 5.450 150,000 816,300 5.4420 4.034 4.019 4.056 4.034 4.056 201,531 4.0505 0.37%
2018-09-07 0 5.400 5.400 5.450 5.350 5.400 58,000 312,520 5.3883 4.019 4.019 4.056 3.982 4.019 77,925 4.0105 0.00%
2018-09-06 0 5.400 5.330 5.400 5.330 5.420 111,000 599,350 5.3995 4.019 3.967 4.019 3.967 4.034 149,133 4.0189 0.00%
2018-09-05 0 5.400 5.400 5.450 5.320 5.440 162,000 871,770 5.3813 4.019 4.019 4.056 3.960 4.049 217,653 4.0053 0.00%
2018-09-04 0 5.400 5.370 5.400 5.200 5.440 117,000 625,950 5.3500 4.019 3.997 4.019 3.870 4.049 157,194 3.9820 1.89%
2018-09-03 0 5.300 5.300 5.320 5.180 5.300 241,000 1,264,050 5.2450 3.945 3.945 3.960 3.855 3.945 323,793 3.9039 2.12%
2018-08-31 0 5.190 5.120 5.300 5.070 5.290 157,000 818,720 5.2148 3.863 3.811 3.945 3.774 3.937 210,936 3.8814 -1.52%
2018-08-30 0 5.270 5.080 5.270 5.020 5.300 156,000 791,370 5.0729 3.922 3.781 3.922 3.736 3.945 209,592 3.7758 5.19%
2018-08-29 0 5.010 5.010 5.020 4.910 5.010 1,154,000 5,751,700 4.9841 3.729 3.729 3.736 3.655 3.729 1,550,443 3.7097 0.80%
2018-08-28 0 4.970 4.960 4.970 4.800 4.970 127,000 623,570 4.9100 3.699 3.692 3.699 3.573 3.699 170,629 3.6545 -0.20%
2018-08-27 0 4.980 4.970 4.980 4.900 4.980 152,000 751,790 4.9460 3.707 3.699 3.707 3.647 3.707 204,218 3.6813 0.20%
2018-08-24 0 4.970 4.950 4.970 4.920 4.990 76,000 378,100 4.9750 3.699 3.684 3.699 3.662 3.714 102,109 3.7029 -0.20%
2018-08-23 0 4.980 4.970 4.980 4.910 4.990 86,000 426,510 4.9594 3.707 3.699 3.707 3.655 3.714 115,544 3.6913 0.20%
2018-08-22 0 4.970 4.970 4.980 4.900 5.000 120,000 595,150 4.9596 3.699 3.699 3.707 3.647 3.722 161,225 3.6914 -0.20%
2018-08-21 0 4.980 4.950 4.980 4.860 4.980 65,000 321,730 4.9497 3.707 3.684 3.707 3.617 3.707 87,330 3.6841 1.01%
2018-08-20 0 4.930 4.910 4.950 4.850 4.980 101,000 494,400 4.8950 3.669 3.655 3.684 3.610 3.707 135,697 3.6434 0.20%
2018-08-17 0 4.920 4.920 4.940 4.800 4.970 132,000 647,660 4.9065 3.662 3.662 3.677 3.573 3.699 177,347 3.6519 -0.40%
2018-08-16 0 4.940 4.930 4.940 4.820 4.990 112,000 554,420 4.9502 3.677 3.669 3.677 3.588 3.714 150,476 3.6844 -0.80%
2018-08-15 0 4.980 4.980 4.990 4.920 4.990 125,000 621,030 4.9682 3.707 3.707 3.714 3.662 3.714 167,942 3.6979 0.00%
2018-08-14 0 4.980 4.980 5.050 4.980 5.050 21,000 105,050 5.0024 3.707 3.707 3.759 3.707 3.759 28,214 3.7233 -0.80%
2018-08-13 0 5.020 5.010 5.020 4.950 5.020 104,000 518,320 4.9838 3.736 3.729 3.736 3.684 3.736 139,728 3.7095 0.40%
2018-08-10 0 5.000 4.990 5.000 4.930 5.000 76,000 378,850 4.9849 3.722 3.714 3.722 3.669 3.722 102,109 3.7103 0.40%
2018-08-09 0 4.980 4.940 4.980 4.950 5.020 63,000 313,970 4.9837 3.707 3.677 3.707 3.684 3.736 84,643 3.7093 -0.40%
2018-08-08 0 5.000 4.990 5.000 4.920 5.040 105,000 522,860 4.9796 3.722 3.714 3.722 3.662 3.751 141,072 3.7063 0.40%
2018-08-07 0 4.980 4.970 4.980 4.900 5.040 102,000 506,870 4.9693 3.707 3.699 3.707 3.647 3.751 137,041 3.6987 2.68%
2018-08-06 0 4.850 4.850 4.910 4.850 4.960 67,000 328,160 4.8979 3.610 3.610 3.655 3.610 3.692 90,017 3.6455 -2.41%
2018-08-03 0 4.970 4.920 4.980 4.880 4.980 100,000 493,920 4.9392 3.699 3.662 3.707 3.632 3.707 134,354 3.6763 1.84%
2018-08-02 0 4.880 4.880 4.920 4.880 5.080 140,000 689,710 4.9265 3.632 3.632 3.662 3.632 3.781 188,095 3.6668 0.00%
2018-08-01 0 4.880 4.860 4.940 4.860 4.950 112,000 549,080 4.9025 3.632 3.617 3.677 3.617 3.684 150,476 3.6489 -1.21%
2018-07-31 0 4.940 4.900 4.950 4.820 4.950 70,000 343,970 4.9139 3.677 3.647 3.684 3.588 3.684 94,048 3.6574 0.41%
2018-07-30 0 4.920 4.910 4.920 4.850 4.920 135,000 659,110 4.8823 3.662 3.655 3.662 3.610 3.662 181,378 3.6339 0.00%
2018-07-27 0 4.920 4.900 4.920 4.880 4.950 55,000 270,760 4.9229 3.662 3.647 3.662 3.632 3.684 73,895 3.6641 -0.61%
2018-07-26 0 4.950 4.950 4.980 4.920 5.000 72,000 357,950 4.9715 3.684 3.684 3.707 3.662 3.722 96,735 3.7003 -0.60%
2018-07-25 0 4.980 4.970 4.980 4.860 5.000 145,000 716,220 4.9394 3.707 3.699 3.707 3.617 3.722 194,813 3.6764 0.61%
2018-07-24 0 4.950 4.910 4.950 4.800 4.950 134,000 654,330 4.8831 3.684 3.655 3.684 3.573 3.684 180,034 3.6345 2.06%
2018-07-23 0 4.850 4.830 4.920 4.740 4.900 104,000 502,610 4.8328 3.610 3.595 3.662 3.528 3.647 139,728 3.5971 0.00%
2018-07-20 0 4.850 4.820 4.850 4.700 4.850 153,000 731,140 4.7787 3.610 3.588 3.610 3.498 3.610 205,561 3.5568 2.11%
2018-07-19 0 4.750 4.750 4.790 4.750 4.840 44,000 210,730 4.7893 3.535 3.535 3.565 3.535 3.602 59,116 3.5647 -1.04%
2018-07-18 0 4.800 4.820 4.840 4.700 4.860 78,000 372,440 4.7749 3.573 3.588 3.602 3.498 3.617 104,796 3.5540 0.42%
2018-07-17 0 4.780 4.790 4.810 4.700 4.810 146,000 695,330 4.7625 3.558 3.565 3.580 3.498 3.580 196,157 3.5448 0.42%
2018-07-16 0 4.760 4.760 4.840 4.750 4.880 134,000 645,170 4.8147 3.543 3.543 3.602 3.535 3.632 180,034 3.5836 -2.46%
2018-07-13 0 4.880 4.880 4.890 4.800 5.040 122,000 592,160 4.8538 3.632 3.632 3.640 3.573 3.751 163,912 3.6127 0.62%
2018-07-12 0 4.850 4.850 4.880 4.720 4.890 174,000 842,500 4.8420 3.610 3.610 3.632 3.513 3.640 233,776 3.6039 0.00%
2018-07-11 0 4.850 4.800 4.880 4.800 5.000 476,000 2,315,200 4.8639 3.610 3.573 3.632 3.573 3.722 639,524 3.6202 -3.00%
2018-07-10 0 5.000 5.000 5.010 4.920 5.050 286,200 1,425,592 4.9811 3.722 3.722 3.729 3.662 3.759 384,521 3.7075 1.21%
2018-07-09 0 4.940 4.900 5.050 4.940 5.100 105,000 526,720 5.0164 3.677 3.647 3.759 3.677 3.796 141,072 3.7337 -1.40%
2018-07-06 0 5.010 5.010 5.050 4.800 5.050 255,000 1,258,600 4.9357 3.729 3.729 3.759 3.573 3.759 342,602 3.6736 0.00%
2018-07-05 0 5.010 5.000 5.020 4.910 5.020 94,000 468,950 4.9888 3.729 3.722 3.736 3.655 3.736 126,293 3.7132 -0.79%
2018-07-04 0 5.050 5.020 5.050 4.930 5.050 39,000 195,840 5.0215 3.759 3.736 3.759 3.669 3.759 52,398 3.7375 0.20%
2018-07-03 0 5.040 5.020 5.040 4.980 5.050 47,000 235,740 5.0157 3.751 3.736 3.751 3.707 3.759 63,146 3.7332 1.00%
2018-06-29 0 4.990 4.850 5.000 4.850 5.020 113,000 563,390 4.9858 3.714 3.610 3.722 3.610 3.736 151,820 3.7109 0.20%
2018-06-28 0 4.980 4.840 4.980 4.880 4.980 113,000 559,040 4.9473 3.707 3.602 3.707 3.632 3.707 151,820 3.6823 1.22%
2018-06-27 0 4.920 4.920 4.950 4.840 5.000 137,000 674,420 4.9228 3.662 3.662 3.684 3.602 3.722 184,065 3.6640 -1.01%
2018-06-26 0 4.970 4.900 4.970 4.800 4.970 280,000 1,379,350 4.9263 3.699 3.647 3.699 3.573 3.699 376,191 3.6666 3.54%
2018-06-25 0 4.800 4.700 4.800 4.650 4.800 129,000 609,170 4.7222 3.573 3.498 3.573 3.461 3.573 173,316 3.5148 3.23%
2018-06-22 0 4.650 4.580 4.650 4.430 4.650 132,000 604,560 4.5800 3.461 3.409 3.461 3.297 3.461 177,347 3.4089 3.33%
2018-06-21 0 4.500 4.480 4.500 4.450 4.520 100,000 449,480 4.4948 3.349 3.334 3.349 3.312 3.364 134,354 3.3455 0.67%
2018-06-20 0 4.470 4.410 4.480 4.300 4.500 113,000 501,260 4.4359 3.327 3.282 3.334 3.201 3.349 151,820 3.3017 1.59%
2018-06-19 0 4.400 4.250 4.390 4.210 4.500 125,000 543,470 4.3478 3.275 3.163 3.267 3.134 3.349 167,942 3.2361 -1.35%
2018-06-15 0 4.460 4.400 4.460 4.400 4.550 105,000 467,460 4.4520 3.320 3.275 3.320 3.275 3.387 141,072 3.3136 2.29%
2018-06-14 0 4.360 4.360 4.380 4.270 4.400 114,000 493,470 4.3287 3.245 3.245 3.260 3.178 3.275 153,163 3.2219 3.81%
2018-06-13 0 4.200 4.200 4.250 4.180 4.270 148,717 624,382 4.1985 3.126 3.126 3.163 3.111 3.178 199,807 3.1249 -0.47%
2018-06-12 0 4.220 4.190 4.220 4.160 4.230 93,000 390,050 4.1941 3.141 3.119 3.141 3.096 3.148 124,949 3.1217 0.24%
2018-06-11 0 4.210 4.210 4.220 4.170 4.230 160,000 671,780 4.1986 3.134 3.134 3.141 3.104 3.148 214,966 3.1251 -0.94%
2018-06-08 0 4.250 4.200 4.250 4.160 4.300 100,000 424,060 4.2406 3.163 3.126 3.163 3.096 3.201 134,354 3.1563 0.00%
2018-06-07 0 4.250 4.240 4.250 4.170 4.250 55,000 232,250 4.2227 3.163 3.156 3.163 3.104 3.163 73,895 3.1430 1.92%
2018-06-06 0 4.170 4.130 4.170 4.120 4.200 216,000 899,100 4.1625 3.104 3.074 3.104 3.067 3.126 290,204 3.0982 -0.71%
2018-06-05 0 4.200 4.160 4.170 4.130 4.270 227,000 946,670 4.1704 3.126 3.096 3.104 3.074 3.178 304,983 3.1040 -0.47%
2018-06-04 0 4.220 4.220 4.230 4.140 4.240 197,000 822,240 4.1738 3.141 3.141 3.148 3.081 3.156 264,677 3.1066 0.24%
2018-06-01 0 4.210 4.210 4.220 4.150 4.320 163,000 681,200 4.1791 3.134 3.134 3.141 3.089 3.215 218,997 3.1105 -2.09%
2018-05-31 0 4.300 4.160 4.300 4.240 4.400 151,000 650,370 4.3071 3.201 3.096 3.201 3.156 3.275 202,874 3.2058 1.42%
2018-05-30 0 4.240 4.230 4.240 4.200 4.240 14,000 59,080 4.2200 3.156 3.148 3.156 3.126 3.156 18,810 3.1410 1.19%
2018-05-29 0 4.190 4.200 4.210 4.090 4.200 159,000 659,470 4.1476 3.119 3.126 3.134 3.044 3.126 213,623 3.0871 0.96%
2018-05-28 0 4.150 4.120 4.150 4.020 4.210 182,000 750,710 4.1248 3.089 3.067 3.089 2.992 3.134 244,524 3.0701 -1.19%
2018-05-25 0 4.200 4.100 4.210 4.090 4.250 386,000 1,604,200 4.1560 3.126 3.052 3.134 3.044 3.163 518,606 3.0933 -1.64%
2018-05-24 0 4.270 4.250 4.270 4.080 4.270 34,000 142,830 4.2009 3.178 3.163 3.178 3.037 3.178 45,680 3.1267 0.47%
2018-05-23 0 4.250 4.250 4.280 4.140 4.250 48,000 203,320 4.2358 3.163 3.163 3.186 3.081 3.163 64,490 3.1527 0.47%
2018-05-21 0 4.230 4.220 4.240 4.180 4.300 63,000 265,130 4.2084 3.148 3.141 3.156 3.111 3.201 84,643 3.1323 -1.17%
2018-05-18 0 4.280 4.280 4.300 4.250 4.280 45,000 192,050 4.2678 3.186 3.186 3.201 3.163 3.186 60,459 3.1765 0.71%
2018-05-17 0 4.250 4.240 4.250 3.810 4.300 223,000 904,030 4.0539 3.163 3.156 3.163 2.836 3.201 299,609 3.0174 7.05%
2018-05-16 0 3.970 3.970 4.010 3.800 4.020 79,000 312,390 3.9543 2.955 2.955 2.985 2.828 2.992 106,140 2.9432 -0.75%
2018-05-15 0 4.000 3.940 3.980 3.980 4.030 93,000 372,580 4.0062 2.977 2.933 2.962 2.962 3.000 124,949 2.9819 -0.25%
2018-05-14 0 4.010 3.940 4.020 3.960 4.080 110,000 442,860 4.0260 2.985 2.933 2.992 2.947 3.037 147,789 2.9966 2.82%
2018-05-11 0 4.040 3.970 4.050 3.960 4.070 248,292 998,090 4.0198 2.903 2.852 2.910 2.845 2.924 345,565 2.8883 -2.65%
2018-05-10 0 4.150 4.120 4.150 3.950 4.150 175,000 702,680 4.0153 2.982 2.960 2.982 2.838 2.982 243,559 2.8850 3.75%
2018-05-09 0 4.000 4.000 4.160 3.910 4.280 171,000 684,040 4.0002 2.874 2.874 2.989 2.809 3.075 237,992 2.8742 0.25%
2018-05-08 0 3.990 3.910 3.990 3.910 4.000 114,000 451,220 3.9581 2.867 2.809 2.867 2.809 2.874 158,662 2.8439 -0.25%
2018-05-07 0 4.000 3.990 4.000 3.880 4.100 121,000 483,190 3.9933 2.874 2.867 2.874 2.788 2.946 168,404 2.8692 0.00%
2018-05-04 0 4.000 3.860 4.000 3.950 4.020 128,000 510,100 3.9852 2.874 2.773 2.874 2.838 2.888 178,146 2.8634 0.25%
2018-05-03 0 3.990 3.950 4.000 3.860 4.000 72,000 286,480 3.9789 2.867 2.838 2.874 2.773 2.874 100,207 2.8589 3.64%
2018-05-02 0 3.850 3.900 3.980 3.800 4.000 71,833 279,283 3.8879 2.766 2.802 2.860 2.730 2.874 99,975 2.7935 -0.26%
2018-04-30 0 3.860 3.850 3.860 3.860 3.880 24,000 93,050 3.8771 2.773 2.766 2.773 2.773 2.788 33,402 2.7857 0.26%
2018-04-27 0 3.850 3.730 3.860 3.800 3.850 77,000 295,580 3.8387 2.766 2.680 2.773 2.730 2.766 107,166 2.7581 1.85%
2018-04-26 0 3.780 3.740 3.800 3.730 3.850 109,000 411,100 3.7716 2.716 2.687 2.730 2.680 2.766 151,703 2.7099 0.80%
2018-04-25 0 3.750 3.720 3.750 3.720 3.800 101,000 377,380 3.7364 2.694 2.673 2.694 2.673 2.730 140,569 2.6847 -0.27%
2018-04-24 0 3.760 3.770 3.780 3.710 3.770 170,000 635,570 3.7386 2.702 2.709 2.716 2.666 2.709 236,601 2.6863 0.80%
2018-04-23 0 3.730 3.720 3.800 3.730 3.880 115,000 435,500 3.7870 2.680 2.673 2.730 2.680 2.788 160,053 2.7210 -3.87%
2018-04-20 0 3.880 3.840 3.890 3.840 3.950 77,000 298,400 3.8753 2.788 2.759 2.795 2.759 2.838 107,166 2.7845 -1.77%
2018-04-19 0 3.950 3.900 3.950 3.780 4.000 116,000 449,320 3.8734 2.838 2.802 2.838 2.716 2.874 161,445 2.7831 1.80%
2018-04-18 0 3.880 3.870 3.880 3.750 3.880 103,000 393,810 3.8234 2.788 2.781 2.788 2.694 2.788 143,352 2.7472 1.57%
2018-04-17 0 3.820 3.750 3.820 3.740 3.850 120,000 452,790 3.7733 2.745 2.694 2.745 2.687 2.766 167,012 2.7111 -0.78%
2018-04-16 0 3.850 3.800 3.850 3.700 3.850 113,000 423,920 3.7515 2.766 2.730 2.766 2.658 2.766 157,270 2.6955 2.12%
2018-04-13 0 3.770 3.750 3.770 3.730 3.850 80,000 302,090 3.7761 2.709 2.694 2.709 2.680 2.766 111,341 2.7132 -1.31%
2018-04-12 0 3.820 3.820 3.850 3.780 3.820 96,000 364,080 3.7925 2.745 2.745 2.766 2.716 2.745 133,610 2.7250 2.14%
2018-04-11 0 3.740 3.730 3.800 3.740 3.820 59,000 224,140 3.7990 2.687 2.680 2.730 2.687 2.745 82,114 2.7296 -1.06%
2018-04-10 0 3.780 3.780 3.790 3.750 3.800 127,292 479,086 3.7637 2.716 2.716 2.723 2.694 2.730 177,161 2.7042 0.00%
2018-04-09 0 3.780 3.770 3.780 3.710 3.780 156,000 583,760 3.7421 2.716 2.709 2.716 2.666 2.716 217,116 2.6887 0.80%
2018-04-06 0 3.750 3.710 3.770 3.710 3.770 125,000 466,670 3.7334 2.694 2.666 2.709 2.666 2.709 173,971 2.6825 -0.79%
2018-04-04 0 3.780 3.770 3.780 3.700 3.780 22,000 82,260 3.7391 2.716 2.709 2.716 2.658 2.716 30,619 2.6866 0.00%
2018-04-03 0 3.780 3.750 3.780 3.700 3.780 75,000 280,130 3.7351 2.716 2.694 2.716 2.658 2.716 104,383 2.6837 2.16%
2018-03-29 0 3.700 3.700 3.720 3.690 3.770 67,000 248,660 3.7113 2.658 2.658 2.673 2.651 2.709 93,248 2.6666 -1.07%
2018-03-28 0 3.740 3.730 3.740 3.700 3.780 78,000 290,710 3.7271 2.687 2.680 2.687 2.658 2.716 108,558 2.6779 -0.80%
2018-03-27 0 3.770 3.760 3.770 3.700 3.780 112,000 417,800 3.7304 2.709 2.702 2.709 2.658 2.716 155,878 2.6803 0.27%
2018-03-26 0 3.760 3.720 3.770 3.700 3.780 120,000 447,790 3.7316 2.702 2.673 2.709 2.658 2.716 167,012 2.6812 0.27%
2018-03-23 0 3.750 3.720 3.750 3.680 3.780 78,000 289,610 3.7129 2.694 2.673 2.694 2.644 2.716 108,558 2.6678 0.81%
2018-03-22 0 3.720 3.700 3.720 3.680 3.720 41,000 151,620 3.6980 2.673 2.658 2.673 2.644 2.673 57,062 2.6571 0.00%
2018-03-21 0 3.720 3.710 3.730 3.720 3.780 133,000 497,960 3.7441 2.673 2.666 2.680 2.673 2.716 185,105 2.6901 -1.59%
2018-03-20 0 3.780 3.750 3.780 3.660 3.780 64,000 237,210 3.7064 2.716 2.694 2.716 2.630 2.716 89,073 2.6631 2.16%
2018-03-19 0 3.700 3.650 3.710 3.650 3.700 105,000 384,900 3.6657 2.658 2.623 2.666 2.623 2.658 146,136 2.6339 0.27%
2018-03-16 0 3.690 3.680 3.710 3.680 3.780 151,000 559,430 3.7048 2.651 2.644 2.666 2.644 2.716 210,157 2.6620 -1.07%
2018-03-15 0 3.730 3.720 3.740 3.650 3.790 92,000 341,040 3.7070 2.680 2.673 2.687 2.623 2.723 128,043 2.6635 0.27%
2018-03-14 0 3.720 3.700 3.720 3.720 3.800 38,000 142,900 3.7605 2.673 2.658 2.673 2.673 2.730 52,887 2.7020 -1.59%
2018-03-13 0 3.780 3.680 3.780 3.670 3.790 183,000 680,930 3.7209 2.716 2.644 2.716 2.637 2.723 254,694 2.6735 1.89%
2018-03-12 0 3.710 3.700 3.710 3.700 3.740 50,000 185,720 3.7144 2.666 2.658 2.666 2.658 2.687 69,588 2.6688 -2.37%
2018-03-09 0 3.800 3.750 3.800 3.780 3.800 24,000 91,180 3.7992 2.730 2.694 2.730 2.716 2.730 33,402 2.7297 0.53%
2018-03-08 0 3.780 3.750 3.780 3.750 3.800 120,000 450,970 3.7581 2.716 2.694 2.716 2.694 2.730 167,012 2.7002 -0.53%
2018-03-07 0 3.800 3.780 3.800 3.700 3.800 79,000 296,210 3.7495 2.730 2.716 2.730 2.658 2.730 109,950 2.6941 0.53%
2018-03-06 0 3.780 3.750 3.780 3.660 3.800 70,000 258,820 3.6974 2.716 2.694 2.716 2.630 2.730 97,424 2.6566 4.42%
2018-03-05 0 3.620 3.610 3.620 3.590 3.620 81,000 292,030 3.6053 2.601 2.594 2.601 2.579 2.601 112,733 2.5905 -0.82%
2018-03-02 0 3.650 3.620 3.660 3.600 3.700 127,000 461,820 3.6364 2.623 2.601 2.630 2.587 2.658 176,755 2.6128 0.55%
2018-03-01 0 3.630 3.640 3.650 3.590 3.790 99,000 358,550 3.6217 2.608 2.615 2.623 2.579 2.723 137,785 2.6022 -3.97%
2018-02-28 0 3.780 3.700 3.780 3.660 4.000 70,000 258,980 3.6997 2.716 2.658 2.716 2.630 2.874 97,424 2.6583 4.42%
2018-02-27 0 3.620 3.600 3.630 3.600 3.660 82,000 296,020 3.6100 2.601 2.587 2.608 2.587 2.630 114,125 2.5938 0.00%
2018-02-26 0 3.620 3.610 3.620 3.580 3.620 80,000 288,200 3.6025 2.601 2.594 2.601 2.572 2.601 111,341 2.5884 -0.28%
2018-02-23 0 3.630 3.610 3.640 3.600 3.700 113,000 412,810 3.6532 2.608 2.594 2.615 2.587 2.658 157,270 2.6249 0.28%
2018-02-22 0 3.620 3.620 3.630 3.570 3.650 107,000 385,800 3.6056 2.601 2.601 2.608 2.565 2.623 148,919 2.5907 -1.09%
2018-02-21 0 3.660 3.660 3.680 3.600 3.670 55,000 200,740 3.6498 2.630 2.630 2.644 2.587 2.637 76,547 2.6224 -1.08%
2018-02-20 0 3.700 3.690 3.700 3.650 3.740 43,000 159,040 3.6986 2.658 2.651 2.658 2.623 2.687 59,846 2.6575 1.37%
2018-02-15 0 3.650 3.600 3.650 3.650 3.650 10,000 36,500 3.6500 2.623 2.587 2.623 2.623 2.623 13,918 2.6226 0.00%
2018-02-14 0 3.650 3.640 3.650 3.540 3.650 164,000 587,710 3.5836 2.623 2.615 2.623 2.544 2.623 228,250 2.5749 1.39%
2018-02-13 0 3.600 3.490 3.620 3.500 3.600 360,000 1,271,620 3.5323 2.587 2.508 2.601 2.515 2.587 501,036 2.5380 -1.37%
2018-02-12 0 3.650 3.620 3.650 3.550 3.650 115,000 413,380 3.5946 2.623 2.601 2.623 2.551 2.623 160,053 2.5828 0.27%
2018-02-09 0 3.640 3.620 3.640 3.550 3.640 110,000 392,760 3.5705 2.615 2.601 2.615 2.551 2.615 153,094 2.5655 1.11%
2018-02-08 0 3.600 3.600 3.630 3.600 3.740 57,000 207,100 3.6333 2.587 2.587 2.608 2.587 2.687 79,331 2.6106 -0.55%
2018-02-07 0 3.620 3.600 3.620 3.500 3.660 108,000 385,750 3.5718 2.601 2.587 2.601 2.515 2.630 150,311 2.5663 3.72%
2018-02-06 0 3.490 3.490 3.550 3.480 3.570 120,000 420,210 3.5018 2.508 2.508 2.551 2.500 2.565 167,012 2.5160 -2.79%
2018-02-05 0 3.590 3.550 3.600 3.550 3.600 80,000 285,260 3.5658 2.579 2.551 2.587 2.551 2.587 111,341 2.5620 -0.83%
2018-02-02 0 3.620 3.620 3.630 3.600 3.630 88,000 317,280 3.6055 2.601 2.601 2.608 2.587 2.608 122,476 2.5906 0.56%
2018-02-01 0 3.600 3.550 3.600 3.590 3.620 15,000 54,020 3.6013 2.587 2.551 2.587 2.579 2.601 20,877 2.5876 -0.55%
2018-01-31 0 3.620 3.620 3.640 3.550 3.640 83,000 296,960 3.5778 2.601 2.601 2.615 2.551 2.615 115,517 2.5707 0.56%
2018-01-30 0 3.600 3.600 3.630 3.550 3.670 121,000 432,930 3.5779 2.587 2.587 2.608 2.551 2.637 168,404 2.5708 0.00%
2018-01-29 0 3.600 3.590 3.600 3.540 3.650 140,000 501,460 3.5819 2.587 2.579 2.587 2.544 2.623 194,848 2.5736 0.00%
2018-01-26 0 3.600 3.590 3.600 3.520 3.740 141,000 502,790 3.5659 2.587 2.579 2.587 2.529 2.687 196,239 2.5621 0.00%
2018-01-25 0 3.600 3.590 3.600 3.570 3.620 57,000 204,470 3.5872 2.587 2.579 2.587 2.565 2.601 79,331 2.5774 -0.55%
2018-01-24 0 3.620 3.610 3.620 3.580 3.670 170,000 615,030 3.6178 2.601 2.594 2.601 2.572 2.637 236,601 2.5994 -0.82%
2018-01-23 0 3.650 3.530 3.650 3.530 3.700 93,000 332,150 3.5715 2.623 2.536 2.623 2.536 2.658 129,434 2.5662 1.96%
2018-01-22 0 3.580 3.520 3.570 3.520 3.600 138,000 489,280 3.5455 2.572 2.529 2.565 2.529 2.587 192,064 2.5475 0.00%
2018-01-19 0 3.580 3.560 3.570 3.500 3.600 313,000 1,108,790 3.5425 2.572 2.558 2.565 2.515 2.587 435,623 2.5453 0.00%
2018-01-18 0 3.580 3.560 3.580 3.520 3.600 128,000 454,700 3.5523 2.572 2.558 2.572 2.529 2.587 178,146 2.5524 0.56%
2018-01-17 0 3.560 3.530 3.580 3.530 3.610 122,000 432,050 3.5414 2.558 2.536 2.572 2.536 2.594 169,796 2.5445 -0.56%
2018-01-16 0 3.580 3.570 3.580 3.510 3.600 303,000 1,080,860 3.5672 2.572 2.565 2.572 2.522 2.587 421,706 2.5631 -0.56%
2018-01-15 0 3.600 3.580 3.600 3.590 3.630 138,000 495,570 3.5911 2.587 2.572 2.587 2.579 2.608 192,064 2.5802 -0.83%
2018-01-12 0 3.630 3.620 3.640 3.560 3.630 151,000 541,810 3.5881 2.608 2.601 2.615 2.558 2.608 210,157 2.5781 0.83%
2018-01-11 0 3.600 3.580 3.600 3.560 3.620 109,000 390,790 3.5852 2.587 2.572 2.587 2.558 2.601 151,703 2.5760 -0.55%
2018-01-10 0 3.620 3.600 3.650 3.550 3.620 97,000 348,800 3.5959 2.601 2.587 2.623 2.551 2.601 135,001 2.5837 0.56%
2018-01-09 0 3.600 3.600 3.660 3.600 3.750 97,000 351,530 3.6240 2.587 2.587 2.630 2.587 2.694 135,001 2.6039 -4.51%
2018-01-08 0 3.770 3.640 3.790 3.650 4.070 65,000 240,730 3.7035 2.709 2.615 2.723 2.623 2.924 90,465 2.6610 5.60%
2018-01-05 0 3.570 3.550 3.580 3.540 3.650 77,000 275,410 3.5768 2.565 2.551 2.572 2.544 2.623 107,166 2.5699 -2.19%
2018-01-04 0 3.650 3.600 3.650 3.700 3.700 10,000 37,000 3.7000 2.623 2.587 2.623 2.658 2.658 13,918 2.6585 1.39%
2018-01-03 0 3.600 3.590 3.610 3.540 3.600 72,000 257,790 3.5804 2.587 2.579 2.594 2.544 2.587 100,207 2.5726 0.00%
2018-01-02 0 3.600 3.600 3.610 3.550 3.730 110,000 394,710 3.5883 2.587 2.587 2.594 2.551 2.680 153,094 2.5782 -3.23%
2017-12-29 0 3.720 3.750 3.770 3.460 3.800 435,000 1,578,860 3.6296 2.673 2.694 2.709 2.486 2.730 605,419 2.6079 0.54%
2017-12-28 0 3.700 3.670 3.700 3.460 3.900 208,000 754,770 3.6287 2.658 2.637 2.658 2.486 2.802 289,488 2.6073 6.94%
2017-12-27 0 3.460 3.460 3.530 3.440 3.530 38,000 132,310 3.4818 2.486 2.486 2.536 2.472 2.536 52,887 2.5017 -2.26%
2017-12-22 0 3.540 3.520 3.550 3.410 3.560 101,000 353,140 3.4964 2.544 2.529 2.551 2.450 2.558 140,569 2.5122 1.14%
2017-12-21 0 3.500 3.490 3.500 3.410 3.510 104,000 359,450 3.4563 2.515 2.508 2.515 2.450 2.522 144,744 2.4834 -1.13%
2017-12-20 0 3.540 3.520 3.540 3.380 3.540 80,000 276,110 3.4514 2.544 2.529 2.544 2.429 2.544 111,341 2.4798 0.00%
2017-12-19 0 3.540 3.540 3.550 3.330 3.550 204,000 696,440 3.4139 2.544 2.544 2.551 2.393 2.551 283,921 2.4529 5.67%
2017-12-18 0 3.350 3.320 3.400 3.350 3.510 96,000 327,340 3.4098 2.407 2.385 2.443 2.407 2.522 133,610 2.4500 -2.05%
2017-12-15 0 3.420 3.410 3.420 3.350 3.420 82,000 278,070 3.3911 2.457 2.450 2.457 2.407 2.457 114,125 2.4365 0.59%
2017-12-14 0 3.400 3.380 3.400 3.450 3.480 28,000 97,050 3.4661 2.443 2.429 2.443 2.479 2.500 38,970 2.4904 -1.45%
2017-12-13 0 3.450 3.450 3.480 3.270 3.510 137,000 471,380 3.4407 2.479 2.479 2.500 2.350 2.522 190,672 2.4722 1.77%
2017-12-12 0 3.390 3.380 3.390 3.290 3.390 206,717 686,700 3.3219 2.436 2.429 2.436 2.364 2.436 287,702 2.3868 3.67%
2017-12-11 0 3.270 3.250 3.270 3.160 3.320 45,000 146,920 3.2649 2.350 2.335 2.350 2.270 2.385 62,630 2.3459 -0.30%
2017-12-08 0 3.280 3.240 3.280 3.240 3.280 55,000 179,460 3.2629 2.357 2.328 2.357 2.328 2.357 76,547 2.3444 1.23%
2017-12-07 0 3.240 3.170 3.250 3.170 3.280 67,000 216,020 3.2242 2.328 2.278 2.335 2.278 2.357 93,248 2.3166 0.62%
2017-12-06 0 3.220 3.200 3.230 3.070 3.240 92,000 290,530 3.1579 2.314 2.299 2.321 2.206 2.328 128,043 2.2690 3.21%
2017-12-05 0 3.120 3.070 3.150 3.100 3.170 63,000 196,850 3.1246 2.242 2.206 2.263 2.227 2.278 87,681 2.2451 -3.11%
2017-12-04 0 3.220 3.210 3.240 3.140 3.300 104,000 333,950 3.2111 2.314 2.306 2.328 2.256 2.371 144,744 2.3072 3.21%
2017-12-01 0 3.120 3.100 3.120 3.120 3.150 95,000 296,500 3.1211 2.242 2.227 2.242 2.242 2.263 132,218 2.2425 -0.95%
2017-11-30 0 3.150 3.120 3.150 3.100 3.150 41,000 128,100 3.1244 2.263 2.242 2.263 2.227 2.263 57,062 2.2449 3.28%
2017-11-29 0 3.050 3.050 3.110 3.050 3.200 124,000 387,250 3.1230 2.191 2.191 2.235 2.191 2.299 172,579 2.2439 -4.39%
2017-11-28 0 3.190 3.100 3.190 3.120 3.220 44,000 139,430 3.1689 2.292 2.227 2.292 2.242 2.314 61,238 2.2769 -0.93%
2017-11-27 0 3.220 3.140 3.220 3.120 3.220 105,000 333,970 3.1807 2.314 2.256 2.314 2.242 2.314 146,136 2.2853 0.94%
2017-11-24 0 3.190 3.120 3.190 3.050 3.200 38,000 117,710 3.0976 2.292 2.242 2.292 2.191 2.299 52,887 2.2257 1.59%
2017-11-23 0 3.140 3.110 3.140 3.070 3.140 39,000 121,680 3.1200 2.256 2.235 2.256 2.206 2.256 54,279 2.2418 1.29%
2017-11-22 0 3.100 3.080 3.100 3.110 3.140 58,000 182,030 3.1384 2.227 2.213 2.227 2.235 2.256 80,723 2.2550 -1.27%
2017-11-21 0 3.140 3.120 3.140 3.160 3.160 11,000 34,760 3.1600 2.256 2.242 2.256 2.270 2.270 15,309 2.2705 0.96%
2017-11-20 0 3.110 3.110 3.140 3.100 3.200 43,000 134,430 3.1263 2.235 2.235 2.256 2.227 2.299 59,846 2.2463 0.32%
2017-11-17 0 3.100 3.050 3.110 3.100 3.150 62,000 193,300 3.1177 2.227 2.191 2.235 2.227 2.263 86,290 2.2401 1.97%
2017-11-16 0 3.040 3.040 3.150 3.030 3.190 166,000 512,640 3.0882 2.184 2.184 2.263 2.177 2.292 231,033 2.2189 -2.56%
2017-11-15 0 3.120 3.090 3.120 3.090 3.160 44,000 136,430 3.1007 2.242 2.220 2.242 2.220 2.270 61,238 2.2279 0.65%
2017-11-14 0 3.100 3.040 3.100 3.070 3.140 71,000 220,360 3.1037 2.227 2.184 2.227 2.206 2.256 98,816 2.2300 -1.59%
2017-11-13 0 3.150 3.100 3.150 3.040 3.150 83,000 254,990 3.0722 2.263 2.227 2.263 2.184 2.263 115,517 2.2074 2.61%
2017-11-10 0 3.070 3.070 3.110 3.070 3.150 21,000 65,380 3.1133 2.206 2.206 2.235 2.206 2.263 29,227 2.2370 -0.65%
2017-11-09 0 3.090 3.090 3.100 3.040 3.120 51,000 157,390 3.0861 2.220 2.220 2.227 2.184 2.242 70,980 2.2174 0.98%
2017-11-08 0 3.060 3.040 3.060 3.050 3.140 115,000 355,150 3.0883 2.199 2.184 2.199 2.191 2.256 160,053 2.2189 0.33%
2017-11-07 0 3.050 3.050 3.080 3.010 3.100 56,000 170,720 3.0486 2.191 2.191 2.213 2.163 2.227 77,939 2.1904 0.00%
2017-11-06 0 3.050 3.000 3.070 2.940 3.090 92,000 276,440 3.0048 2.191 2.156 2.206 2.112 2.220 128,043 2.1590 -1.29%
2017-11-03 0 3.090 3.050 3.090 2.960 3.090 158,000 474,850 3.0054 2.220 2.191 2.220 2.127 2.220 219,899 2.1594 -0.32%
2017-11-02 0 3.100 3.060 3.110 3.080 3.140 47,000 146,130 3.1091 2.227 2.199 2.235 2.213 2.256 65,413 2.2340 0.00%
2017-11-01 0 3.100 3.050 3.100 3.050 3.150 87,000 269,100 3.0931 2.227 2.191 2.227 2.191 2.263 121,084 2.2224 0.00%
2017-10-31 0 3.100 3.000 3.100 3.060 3.140 37,000 114,660 3.0989 2.227 2.156 2.227 2.199 2.256 51,495 2.2266 0.00%
2017-10-30 0 3.100 3.070 3.140 3.100 3.150 70,000 219,470 3.1353 2.227 2.206 2.256 2.227 2.263 97,424 2.2527 0.32%
2017-10-27 0 3.090 2.990 3.050 2.950 3.150 130,000 393,570 3.0275 2.220 2.148 2.191 2.120 2.263 180,930 2.1753 4.75%
2017-10-26 0 2.950 2.880 2.950 2.850 2.950 143,000 415,010 2.9022 2.120 2.069 2.120 2.048 2.120 199,023 2.0852 3.51%
2017-10-25 0 2.850 2.850 2.890 2.720 2.850 257,000 727,810 2.8319 2.048 2.048 2.076 1.954 2.048 357,684 2.0348 2.52%
2017-10-24 0 2.780 2.780 2.790 2.750 2.800 39,000 108,930 2.7931 1.997 1.997 2.005 1.976 2.012 54,279 2.0069 1.09%
2017-10-23 0 2.750 2.740 2.780 2.740 2.800 83,000 228,780 2.7564 1.976 1.969 1.997 1.969 2.012 115,517 1.9805 0.36%
2017-10-20 0 2.740 2.700 2.740 2.700 2.750 144,000 394,000 2.7361 1.969 1.940 1.969 1.940 1.976 200,415 1.9659 -0.36%
2017-10-19 0 2.750 2.660 2.750 2.700 2.760 29,000 79,180 2.7303 1.976 1.911 1.976 1.940 1.983 40,361 1.9618 2.61%
2017-10-18 0 2.680 2.610 2.680 2.680 2.690 88,000 236,250 2.6847 1.926 1.875 1.926 1.926 1.933 122,476 1.9290 1.90%
2017-10-17 0 2.630 2.630 2.690 2.630 2.700 122,000 327,470 2.6842 1.890 1.890 1.933 1.890 1.940 169,796 1.9286 1.54%
2017-10-16 0 2.590 2.590 2.600 2.590 2.750 580,000 1,515,220 2.6124 1.861 1.861 1.868 1.861 1.976 807,225 1.8771 -0.38%
2017-10-13 0 2.600 2.590 2.620 2.580 2.690 692,000 1,799,130 2.5999 1.868 1.861 1.882 1.854 1.933 963,103 1.8681 -3.35%
2017-10-12 0 2.690 2.690 2.700 2.600 2.700 495,000 1,298,980 2.6242 1.933 1.933 1.940 1.868 1.940 688,925 1.8855 0.37%
2017-10-11 0 2.680 2.680 2.700 2.680 2.790 553,000 1,506,530 2.7243 1.926 1.926 1.940 1.926 2.005 769,648 1.9574 -3.25%
2017-10-10 0 2.770 2.760 2.780 2.720 2.790 85,000 234,820 2.7626 1.990 1.983 1.997 1.954 2.005 118,300 1.9849 0.00%
2017-10-09 0 2.770 2.710 2.770 2.660 2.770 141,120 383,909 2.7204 1.990 1.947 1.990 1.911 1.990 196,406 1.9547 4.53%
2017-10-06 0 2.650 2.600 2.680 2.600 2.690 333,000 873,250 2.6224 1.904 1.868 1.926 1.868 1.933 463,459 1.8842 -1.85%
2017-10-04 0 2.700 2.580 2.720 - - 0 0 - 1.940 1.854 1.954 - - 0 - 0.00%
2017-10-03 0 2.700 2.700 2.730 2.690 2.720 51,000 137,450 2.6951 1.940 1.940 1.962 1.933 1.954 70,980 1.9365 3.85%
2017-09-29 0 2.600 2.580 2.600 2.600 2.610 132,000 343,520 2.6024 1.868 1.854 1.868 1.868 1.875 183,713 1.8699 0.39%
2017-09-28 0 2.590 2.590 2.600 2.590 2.630 145,000 377,030 2.6002 1.861 1.861 1.868 1.861 1.890 201,806 1.8683 -2.26%
2017-09-27 0 2.650 2.640 2.650 2.600 2.650 210,000 546,760 2.6036 1.904 1.897 1.904 1.868 1.904 292,271 1.8707 1.92%
2017-09-26 0 2.600 2.550 2.600 2.570 2.620 160,000 416,000 2.6000 1.868 1.832 1.868 1.847 1.882 222,683 1.8681 -1.89%
2017-09-25 0 2.650 2.600 2.650 2.600 2.670 248,000 650,080 2.6213 1.904 1.868 1.904 1.868 1.918 345,158 1.8834 1.92%
2017-09-22 0 2.600 2.600 2.640 2.600 2.700 283,000 744,560 2.6310 1.868 1.868 1.897 1.868 1.940 393,870 1.8904 -2.99%
2017-09-21 0 2.680 2.650 2.720 2.600 2.720 260,000 689,790 2.6530 1.926 1.904 1.954 1.868 1.954 361,860 1.9062 -0.37%
2017-09-20 0 2.690 2.680 2.690 2.650 2.720 297,670 796,935 2.6772 1.933 1.926 1.933 1.904 1.954 414,288 1.9236 0.37%
2017-09-19 0 2.680 2.660 2.680 2.680 2.750 161,000 432,680 2.6875 1.926 1.911 1.926 1.926 1.976 224,075 1.9310 -0.74%
2017-09-18 0 2.700 2.690 2.700 2.690 2.740 132,000 356,440 2.7003 1.940 1.933 1.940 1.933 1.969 183,713 1.9402 0.00%
2017-09-15 0 2.700 2.700 2.730 2.700 2.770 279,000 756,540 2.7116 1.940 1.940 1.962 1.940 1.990 388,303 1.9483 0.00%
2017-09-14 0 2.700 2.700 2.790 2.700 2.780 237,000 643,290 2.7143 1.940 1.940 2.005 1.940 1.997 329,849 1.9503 -1.82%
2017-09-13 0 2.750 2.730 2.750 2.720 2.800 115,000 317,440 2.7603 1.976 1.962 1.976 1.954 2.012 160,053 1.9833 -1.79%
2017-09-12 0 2.800 2.790 2.800 2.760 2.800 30,000 83,600 2.7867 2.012 2.005 2.012 1.983 2.012 41,753 2.0022 -0.36%
2017-09-11 0 2.810 2.800 2.810 2.700 2.810 235,000 645,510 2.7469 2.019 2.012 2.019 1.940 2.019 327,065 1.9736 0.72%
2017-09-08 0 2.790 2.720 2.790 2.710 2.810 138,000 380,900 2.7601 2.005 1.954 2.005 1.947 2.019 192,064 1.9832 -0.71%
2017-09-07 0 2.810 2.800 2.810 2.790 2.810 75,000 210,130 2.8017 2.019 2.012 2.019 2.005 2.019 104,383 2.0131 2.18%
2017-09-06 0 2.750 2.720 2.750 2.720 2.800 81,000 224,780 2.7751 1.976 1.954 1.976 1.954 2.012 112,733 1.9939 -1.08%
2017-09-05 0 2.780 2.700 2.780 2.670 2.790 69,000 189,880 2.7519 1.997 1.940 1.997 1.918 2.005 96,032 1.9773 -0.36%
2017-09-04 0 2.790 2.730 2.800 2.730 2.800 66,000 184,340 2.7930 2.005 1.962 2.012 1.962 2.012 91,857 2.0068 0.72%
2017-09-01 0 2.770 2.720 2.780 2.750 2.770 119,000 328,560 2.7610 1.990 1.954 1.997 1.976 1.990 165,620 1.9838 -0.72%
2017-08-31 0 2.790 2.750 2.790 2.700 2.900 114,000 316,510 2.7764 2.005 1.976 2.005 1.940 2.084 158,662 1.9949 2.20%
2017-08-30 0 2.730 2.700 2.730 2.680 2.800 187,000 510,400 2.7294 1.962 1.940 1.962 1.926 2.012 260,261 1.9611 -0.73%
2017-08-29 0 2.750 2.700 2.750 2.640 2.760 17,000 45,760 2.6918 1.976 1.940 1.976 1.897 1.983 23,660 1.9341 -0.72%
2017-08-28 0 2.770 2.720 2.770 2.740 2.770 29,000 79,510 2.7417 1.990 1.954 1.990 1.969 1.990 40,361 1.9700 3.75%
2017-08-25 0 2.720 2.700 2.790 2.720 2.790 181,000 497,450 2.7483 1.918 1.904 1.968 1.918 1.968 256,627 1.9384 -0.73%
2017-08-24 0 2.740 2.700 2.750 2.700 2.740 79,000 215,060 2.7223 1.933 1.904 1.940 1.904 1.933 112,009 1.9200 0.00%
2017-08-22 0 2.740 2.730 2.740 2.720 2.740 110,000 301,000 2.7364 1.933 1.925 1.933 1.918 1.933 155,961 1.9300 0.00%
2017-08-21 0 2.740 2.650 2.740 2.750 2.750 12,000 33,000 2.7500 1.933 1.869 1.933 1.940 1.940 17,014 1.9396 0.74%
2017-08-18 0 2.720 2.700 2.730 2.650 2.720 105,000 282,750 2.6929 1.918 1.904 1.925 1.869 1.918 148,872 1.8993 0.37%
2017-08-17 0 2.710 2.700 2.710 2.650 2.750 122,000 329,520 2.7010 1.911 1.904 1.911 1.869 1.940 172,975 1.9050 2.65%
2017-08-16 0 2.640 2.640 2.680 2.600 2.740 90,000 238,400 2.6489 1.862 1.862 1.890 1.834 1.933 127,605 1.8683 -0.75%
2017-08-15 0 2.660 2.640 2.650 2.650 2.750 300,000 812,150 2.7072 1.876 1.862 1.869 1.869 1.940 425,349 1.9094 -3.27%
2017-08-14 0 2.750 2.750 2.780 2.670 2.800 379,000 1,037,300 2.7369 1.940 1.940 1.961 1.883 1.975 537,358 1.9304 1.85%
2017-08-11 0 2.700 2.700 2.730 2.610 2.710 159,000 427,900 2.6912 1.904 1.904 1.925 1.841 1.911 225,435 1.8981 0.00%
2017-08-10 0 2.700 2.700 2.720 2.640 2.710 329,000 885,780 2.6923 1.904 1.904 1.918 1.862 1.911 466,466 1.8989 -1.82%
2017-08-09 0 2.750 2.740 2.750 2.570 2.750 406,000 1,076,880 2.6524 1.940 1.933 1.940 1.813 1.940 575,639 1.8708 3.38%
2017-08-08 0 2.660 2.650 2.660 2.610 2.660 163,000 431,090 2.6447 1.876 1.869 1.876 1.841 1.876 231,106 1.8653 0.38%
2017-08-07 0 2.650 2.610 2.650 2.600 2.660 120,000 317,140 2.6428 1.869 1.841 1.869 1.834 1.876 170,140 1.8640 0.38%
2017-08-04 0 2.640 2.630 2.640 2.560 2.640 41,000 107,280 2.6166 1.862 1.855 1.862 1.806 1.862 58,131 1.8455 0.76%
2017-08-03 0 2.620 2.600 2.620 2.550 2.650 109,000 282,420 2.5910 1.848 1.834 1.848 1.799 1.869 154,544 1.8274 2.75%
2017-08-02 0 2.550 2.530 2.550 2.550 2.650 37,000 95,780 2.5886 1.799 1.784 1.799 1.799 1.869 52,460 1.8258 -1.54%
2017-08-01 0 2.590 2.580 2.590 2.510 2.600 199,000 512,310 2.5744 1.827 1.820 1.827 1.770 1.834 282,148 1.8157 -0.38%
2017-07-31 0 2.600 2.590 2.650 2.550 2.650 273,000 704,920 2.5821 1.834 1.827 1.869 1.799 1.869 387,068 1.8212 1.96%
2017-07-28 0 2.550 2.520 2.550 2.620 2.650 19,000 49,930 2.6279 1.799 1.777 1.799 1.848 1.869 26,939 1.8535 -1.92%
2017-07-27 0 2.600 2.590 2.600 2.550 2.640 23,000 59,940 2.6061 1.834 1.827 1.834 1.799 1.862 32,610 1.8381 -1.52%
2017-07-26 0 2.640 2.630 2.640 2.550 2.650 100,000 259,500 2.5950 1.862 1.855 1.862 1.799 1.869 141,783 1.8303 3.53%
2017-07-25 0 2.550 2.500 2.550 2.550 2.630 31,000 79,910 2.5777 1.799 1.763 1.799 1.799 1.855 43,953 1.8181 -0.39%
2017-07-24 0 2.560 2.500 2.560 2.550 2.600 30,000 77,530 2.5843 1.806 1.763 1.806 1.799 1.834 42,535 1.8227 0.39%
2017-07-21 0 2.550 2.500 2.550 2.550 2.550 34,000 86,700 2.5500 1.799 1.763 1.799 1.799 1.799 48,206 1.7985 0.00%
2017-07-20 0 2.550 2.500 2.550 2.540 2.550 264,000 673,030 2.5494 1.799 1.763 1.799 1.791 1.799 374,307 1.7981 0.00%
2017-07-19 0 2.550 2.500 2.550 2.500 2.550 22,000 55,750 2.5341 1.799 1.763 1.799 1.763 1.799 31,192 1.7873 0.00%
2017-07-18 0 2.550 2.500 2.550 2.550 2.570 79,000 201,570 2.5515 1.799 1.763 1.799 1.799 1.813 112,009 1.7996 0.00%
2017-07-17 0 2.550 2.530 2.550 2.410 2.550 78,000 197,300 2.5295 1.799 1.784 1.799 1.700 1.799 110,591 1.7841 0.00%
2017-07-14 0 2.550 2.500 2.550 2.540 2.550 9,000 22,880 2.5422 1.799 1.763 1.799 1.791 1.799 12,760 1.7930 0.39%
2017-07-13 0 2.540 2.500 2.550 2.490 2.730 92,000 230,550 2.5060 1.791 1.763 1.799 1.756 1.925 130,440 1.7675 1.60%
2017-07-12 0 2.500 2.430 2.500 2.500 2.500 10,000 25,000 2.5000 1.763 1.714 1.763 1.763 1.763 14,178 1.7633 0.40%
2017-07-11 0 2.490 2.450 2.500 2.380 2.540 55,000 137,860 2.5065 1.756 1.728 1.763 1.679 1.791 77,981 1.7679 -0.40%
2017-07-10 0 2.500 2.500 2.540 2.450 2.500 214,000 530,860 2.4807 1.763 1.763 1.791 1.728 1.763 303,416 1.7496 0.00%
2017-07-07 0 2.500 2.390 2.500 2.300 2.500 203,000 504,240 2.4839 1.763 1.686 1.763 1.622 1.763 287,820 1.7519 0.00%
2017-07-06 0 2.500 2.400 2.500 2.470 2.500 16,000 39,580 2.4738 1.763 1.693 1.763 1.742 1.763 22,685 1.7447 1.21%
2017-07-05 0 2.470 2.380 2.470 2.500 2.500 20,000 50,000 2.5000 1.742 1.679 1.742 1.763 1.763 28,357 1.7633 -1.20%
2017-07-04 0 2.500 2.380 2.500 2.500 2.500 10,000 25,000 2.5000 1.763 1.679 1.763 1.763 1.763 14,178 1.7633 0.00%
2017-07-03 0 2.500 2.380 2.500 2.500 2.500 28,000 70,000 2.5000 1.763 1.679 1.763 1.763 1.763 39,699 1.7633 -1.57%
2017-06-30 0 2.540 2.530 2.540 2.390 2.540 117,000 285,020 2.4361 1.791 1.784 1.791 1.686 1.791 165,886 1.7182 4.96%
2017-06-29 0 2.420 2.370 2.420 2.440 2.440 2,000 4,880 2.4400 1.707 1.672 1.707 1.721 1.721 2,836 1.7209 2.11%
2017-06-28 0 2.370 2.350 2.450 2.370 2.370 5,000 11,850 2.3700 1.672 1.657 1.728 1.672 1.672 7,089 1.6716 0.00%
2017-06-27 0 2.370 2.370 2.450 2.320 2.370 202,000 472,020 2.3367 1.672 1.672 1.728 1.636 1.672 286,402 1.6481 0.85%
2017-06-26 0 2.350 2.350 2.440 2.350 2.350 1,000 2,350 2.3500 1.657 1.657 1.721 1.657 1.657 1,418 1.6575 0.00%
2017-06-23 0 2.350 2.350 2.400 2.350 2.400 14,000 33,530 2.3950 1.657 1.657 1.693 1.657 1.693 19,850 1.6892 -2.08%
2017-06-22 0 2.400 2.350 2.410 2.400 2.400 6,000 14,400 2.4000 1.693 1.657 1.700 1.693 1.693 8,507 1.6927 2.13%
2017-06-21 0 2.350 2.350 2.430 2.350 2.440 7,000 16,970 2.4243 1.657 1.657 1.714 1.657 1.721 9,925 1.7099 0.00%
2017-06-20 0 2.350 2.350 2.450 2.320 2.350 105,000 244,080 2.3246 1.657 1.657 1.728 1.636 1.657 148,872 1.6395 0.00%
2017-06-19 0 2.350 2.240 2.350 2.350 2.420 319,000 764,140 2.3954 1.657 1.580 1.657 1.657 1.707 452,288 1.6895 -3.29%
2017-06-16 0 2.430 2.310 2.430 2.200 2.450 21,000 51,200 2.4381 1.714 1.629 1.714 1.552 1.728 29,774 1.7196 1.25%
2017-06-15 0 2.400 2.300 2.450 2.400 2.400 15,000 36,000 2.4000 1.693 1.622 1.728 1.693 1.693 21,267 1.6927 0.00%
2017-06-14 0 2.400 2.350 2.400 2.400 2.450 33,000 80,800 2.4485 1.693 1.657 1.693 1.693 1.728 46,788 1.7269 -2.04%
2017-06-13 0 2.450 2.340 2.450 2.480 2.480 2,000 4,960 2.4800 1.728 1.650 1.728 1.749 1.749 2,836 1.7492 4.26%
2017-06-12 0 2.350 2.340 2.470 2.350 2.450 204,000 490,750 2.4056 1.657 1.650 1.742 1.657 1.728 289,238 1.6967 0.00%
2017-06-09 0 2.350 2.350 2.450 2.310 2.440 46,000 109,630 2.3833 1.657 1.657 1.728 1.629 1.721 65,220 1.6809 -2.08%
2017-06-08 0 2.400 2.360 2.400 2.350 2.410 90,000 214,390 2.3821 1.693 1.665 1.693 1.657 1.700 127,605 1.6801 3.90%
2017-06-07 0 2.310 2.320 2.400 2.310 2.350 35,000 81,550 2.3300 1.629 1.636 1.693 1.629 1.657 49,624 1.6434 -0.43%
2017-06-06 0 2.320 2.320 2.420 2.300 2.530 64,000 154,050 2.4070 1.636 1.636 1.707 1.622 1.784 90,741 1.6977 0.87%
2017-06-05 0 2.300 2.230 2.300 2.300 2.300 16,000 36,800 2.3000 1.622 1.573 1.622 1.622 1.622 22,685 1.6222 0.00%
2017-06-02 0 2.300 2.200 2.350 2.300 2.390 5,000 11,680 2.3360 1.622 1.552 1.657 1.622 1.686 7,089 1.6476 -0.86%
2017-06-01 0 2.320 2.270 2.320 2.380 2.380 2,000 4,760 2.3800 1.636 1.601 1.636 1.679 1.679 2,836 1.6786 0.00%
2017-05-31 0 2.320 2.300 2.320 2.290 2.320 15,000 34,510 2.3007 1.636 1.622 1.636 1.615 1.636 21,267 1.6227 -2.52%
2017-05-29 0 2.380 2.160 2.380 2.380 2.380 2,000 4,760 2.3800 1.679 1.523 1.679 1.679 1.679 2,836 1.6786 3.93%
2017-05-26 0 2.290 2.190 2.300 2.290 2.300 5,000 11,480 2.2960 1.615 1.545 1.622 1.615 1.622 7,089 1.6194 -0.43%
2017-05-25 0 2.300 2.290 2.300 - - 2,000 4,600 2.3000 1.622 1.615 1.622 - - 2,836 1.6222 0.00%
2017-05-24 0 2.300 2.230 2.300 2.280 2.300 23,000 52,700 2.2913 1.622 1.573 1.622 1.608 1.622 32,610 1.6161 3.14%
2017-05-23 0 2.230 2.050 2.230 2.220 2.230 7,000 15,550 2.2214 1.573 1.446 1.573 1.566 1.573 9,925 1.5668 0.45%
2017-05-22 0 2.220 2.180 2.240 2.180 2.250 35,000 77,370 2.2106 1.566 1.538 1.580 1.538 1.587 49,624 1.5591 -2.20%
2017-05-19 0 2.270 2.010 2.270 2.300 2.350 10,000 23,100 2.3100 1.601 1.418 1.601 1.622 1.657 14,178 1.6292 -0.87%
2017-05-18 0 2.360 2.210 2.370 2.300 2.370 74,000 173,660 2.3468 1.615 1.512 1.622 1.574 1.622 108,127 1.6061 2.61%
2017-05-17 0 2.300 2.250 2.300 2.300 2.380 28,000 64,920 2.3186 1.574 1.540 1.574 1.574 1.629 40,913 1.5868 2.22%
2017-05-16 0 2.250 2.100 2.300 2.250 2.480 13,000 30,210 2.3238 1.540 1.437 1.574 1.540 1.697 18,995 1.5904 -2.17%
2017-05-15 0 2.300 2.010 2.300 2.300 2.300 60,000 138,000 2.3000 1.574 1.376 1.574 1.574 1.574 87,670 1.5741 0.00%
2017-05-12 0 2.300 2.300 2.320 2.300 2.320 26,500 60,990 2.3015 1.574 1.574 1.588 1.574 1.588 38,721 1.5751 0.44%
2017-05-11 0 2.290 2.290 2.300 2.290 2.290 4,000 9,160 2.2900 1.567 1.567 1.574 1.567 1.567 5,845 1.5672 -0.43%
2017-05-10 0 2.300 2.170 2.300 2.300 2.380 78,000 180,210 2.3104 1.574 1.485 1.574 1.574 1.629 113,971 1.5812 0.00%
2017-05-09 0 2.300 2.210 2.300 2.300 2.300 50,000 115,000 2.3000 1.574 1.512 1.574 1.574 1.574 73,059 1.5741 0.00%
2017-05-08 0 2.300 2.180 2.330 2.300 2.300 100,000 230,000 2.3000 1.574 1.492 1.595 1.574 1.574 146,117 1.5741 0.00%
2017-05-05 0 2.300 2.210 2.300 2.300 2.300 10,000 23,000 2.3000 1.574 1.512 1.574 1.574 1.574 14,612 1.5741 0.00%
2017-05-04 0 2.300 2.240 2.300 2.290 2.300 2,000 4,590 2.2950 1.574 1.533 1.574 1.567 1.574 2,922 1.5707 3.14%
2017-05-02 0 2.230 2.230 2.280 2.220 2.290 29,000 65,940 2.2738 1.526 1.526 1.560 1.519 1.567 42,374 1.5561 -3.04%
2017-04-28 0 2.300 2.220 2.300 2.300 2.300 4,000 9,200 2.3000 1.574 1.519 1.574 1.574 1.574 5,845 1.5741 0.00%
2017-04-27 0 2.300 2.220 2.300 2.300 2.300 12,000 27,600 2.3000 1.574 1.519 1.574 1.574 1.574 17,534 1.5741 0.00%
2017-04-26 0 2.300 2.180 2.300 2.350 2.350 2,000 4,700 2.3500 1.574 1.492 1.574 1.608 1.608 2,922 1.6083 -0.86%
2017-04-25 0 2.320 2.250 2.330 2.150 2.320 21,000 47,010 2.2386 1.588 1.540 1.595 1.471 1.588 30,685 1.5320 -2.11%
2017-04-24 0 2.370 2.100 2.370 2.300 2.390 59,000 136,940 2.3210 1.622 1.437 1.622 1.574 1.636 86,209 1.5885 3.04%
2017-04-21 0 2.300 2.180 2.300 2.300 2.300 3,000 6,900 2.3000 1.574 1.492 1.574 1.574 1.574 4,384 1.5741 -1.29%
2017-04-20 0 2.330 2.100 2.330 2.330 2.330 2,000 4,660 2.3300 1.595 1.437 1.595 1.595 1.595 2,922 1.5946 0.87%
2017-04-19 0 2.310 2.000 2.310 2.320 2.320 3,000 6,960 2.3200 1.581 1.369 1.581 1.588 1.588 4,384 1.5878 0.00%
2017-04-18 0 2.310 2.100 2.320 2.310 2.310 3,000 6,930 2.3100 1.581 1.437 1.588 1.581 1.581 4,384 1.5809 -0.43%
2017-04-13 0 2.320 1.940 2.330 2.320 2.320 2,000 4,640 2.3200 1.588 1.328 1.595 1.588 1.588 2,922 1.5878 0.00%
2017-04-12 0 2.320 1.930 2.320 2.320 2.320 3,000 6,960 2.3200 1.588 1.321 1.588 1.588 1.588 4,384 1.5878 -0.43%
2017-04-11 0 2.330 2.150 2.330 2.340 2.340 2,000 4,680 2.3400 1.595 1.471 1.595 1.601 1.601 2,922 1.6015 -0.43%
2017-04-10 0 2.340 2.260 2.340 2.340 2.340 2,000 4,680 2.3400 1.601 1.547 1.601 1.601 1.601 2,922 1.6015 1.74%
2017-04-07 0 2.300 2.030 2.300 2.300 2.300 52,000 119,600 2.3000 1.574 1.389 1.574 1.574 1.574 75,981 1.5741 -1.71%
2017-04-06 0 2.340 2.240 2.340 2.240 2.340 12,092 27,283 2.2563 1.601 1.533 1.601 1.533 1.601 17,668 1.5442 4.93%
2017-04-05 0 2.230 2.230 2.250 2.160 2.250 54,000 120,130 2.2246 1.526 1.526 1.540 1.478 1.540 78,903 1.5225 1.36%
2017-04-03 0 2.200 2.200 2.220 2.200 2.220 54,000 119,180 2.2070 1.506 1.506 1.519 1.506 1.519 78,903 1.5105 0.00%
2017-03-31 0 2.200 2.160 2.200 2.140 2.240 575,000 1,237,820 2.1527 1.506 1.478 1.506 1.465 1.533 840,173 1.4733 -4.35%
2017-03-30 0 2.300 2.250 2.300 2.370 2.370 5,000 11,850 2.3700 1.574 1.540 1.574 1.622 1.622 7,306 1.6220 0.88%
2017-03-29 0 2.280 2.250 2.300 2.250 2.370 7,000 16,020 2.2886 1.560 1.540 1.574 1.540 1.622 10,228 1.5663 -0.87%
2017-03-28 0 2.300 2.280 2.300 2.300 2.390 19,000 44,150 2.3237 1.574 1.560 1.574 1.574 1.636 27,762 1.5903 0.00%
2017-03-27 0 2.300 2.250 2.360 2.300 2.300 7,000 16,100 2.3000 1.574 1.540 1.615 1.574 1.574 10,228 1.5741 1.32%
2017-03-24 0 2.270 2.210 2.280 2.200 2.290 58,000 128,220 2.2107 1.554 1.512 1.560 1.506 1.567 84,748 1.5130 -1.30%
2017-03-23 0 2.300 2.290 2.300 2.300 2.310 287,000 662,770 2.3093 1.574 1.567 1.574 1.574 1.581 419,356 1.5804 0.00%
2017-03-22 0 2.300 2.290 2.300 2.280 2.300 80,000 183,180 2.2898 1.574 1.567 1.574 1.560 1.574 116,894 1.5671 0.00%
2017-03-21 0 2.300 2.280 2.300 2.290 2.380 411,000 953,690 2.3204 1.574 1.560 1.574 1.567 1.629 600,541 1.5881 0.00%
2017-03-20 0 2.300 2.280 2.330 2.290 2.390 493,000 1,134,560 2.3013 1.574 1.560 1.595 1.567 1.636 720,357 1.5750 -4.17%
2017-03-17 0 2.400 2.390 2.440 2.380 2.400 19,000 45,520 2.3958 1.643 1.636 1.670 1.629 1.643 27,762 1.6396 0.42%
2017-03-16 0 2.390 2.340 2.460 2.330 2.440 250,000 607,370 2.4295 1.636 1.601 1.684 1.595 1.670 365,293 1.6627 -1.65%
2017-03-15 0 2.430 2.360 2.430 2.430 2.480 4,000 9,770 2.4425 1.663 1.615 1.663 1.663 1.697 5,845 1.6716 3.85%
2017-03-14 0 2.340 2.340 2.390 2.340 2.400 30,000 71,460 2.3820 1.601 1.601 1.636 1.601 1.643 43,835 1.6302 -2.50%
2017-03-13 0 2.400 2.350 2.400 2.400 2.430 5,000 12,100 2.4200 1.643 1.608 1.643 1.643 1.663 7,306 1.6562 2.56%
2017-03-10 0 2.340 2.340 2.370 2.300 2.340 23,000 53,600 2.3304 1.601 1.601 1.622 1.574 1.601 33,607 1.5949 -0.43%
2017-03-09 0 2.350 2.350 2.400 2.310 2.470 68,000 159,740 2.3491 1.608 1.608 1.643 1.581 1.690 99,360 1.6077 -2.08%
2017-03-08 0 2.400 2.350 2.500 2.400 2.480 335,000 805,490 2.4044 1.643 1.608 1.711 1.643 1.697 489,492 1.6456 -5.51%
2017-03-07 0 2.540 2.470 2.540 2.540 2.540 5,000 12,700 2.5400 1.738 1.690 1.738 1.738 1.738 7,306 1.7383 0.79%
2017-03-06 0 2.520 2.470 2.530 2.520 2.520 2,000 5,040 2.5200 1.725 1.690 1.731 1.725 1.725 2,922 1.7246 -0.40%
2017-03-03 0 2.530 2.470 2.530 2.540 2.540 5,000 12,700 2.5400 1.731 1.690 1.731 1.738 1.738 7,306 1.7383 -0.39%
2017-03-02 0 2.540 2.480 2.540 2.540 2.540 6,000 15,240 2.5400 1.738 1.697 1.738 1.738 1.738 8,767 1.7383 0.00%
2017-03-01 0 2.540 2.470 2.540 2.530 2.540 22,000 55,740 2.5336 1.738 1.690 1.738 1.731 1.738 32,146 1.7340 4.10%
2017-02-28 0 2.440 2.410 2.490 2.440 2.540 23,000 56,390 2.4517 1.670 1.649 1.704 1.670 1.738 33,607 1.6779 -3.94%
2017-02-27 0 2.540 2.400 2.540 2.530 2.550 4,000 10,160 2.5400 1.738 1.643 1.738 1.731 1.745 5,845 1.7383 4.10%
2017-02-24 0 2.440 2.410 2.530 2.440 2.540 7,000 17,590 2.5129 1.670 1.649 1.731 1.670 1.738 10,228 1.7198 -3.94%
2017-02-23 0 2.540 2.410 2.540 2.550 2.550 5,000 12,750 2.5500 1.738 1.649 1.738 1.745 1.745 7,306 1.7452 0.00%
2017-02-22 0 2.540 2.450 2.540 2.540 2.540 10,000 25,400 2.5400 1.738 1.677 1.738 1.738 1.738 14,612 1.7383 0.00%
2017-02-21 0 2.540 2.410 2.540 2.390 2.550 20,000 49,220 2.4610 1.738 1.649 1.738 1.636 1.745 29,223 1.6843 2.01%
2017-02-20 0 2.490 2.460 2.490 2.460 2.500 9,000 22,220 2.4689 1.704 1.684 1.704 1.684 1.711 13,151 1.6897 -0.40%
2017-02-17 0 2.500 2.460 2.500 2.500 2.540 73,000 182,940 2.5060 1.711 1.684 1.711 1.711 1.738 106,665 1.7151 -1.96%
2017-02-16 0 2.550 2.460 2.550 2.560 2.560 10,000 25,600 2.5600 1.745 1.684 1.745 1.752 1.752 14,612 1.7520 3.66%
2017-02-15 0 2.460 2.460 2.540 2.460 2.460 11,000 27,460 2.4964 1.684 1.684 1.738 1.684 1.684 16,073 1.7085 -3.53%
2017-02-14 0 2.550 2.480 2.550 2.560 2.560 5,000 12,800 2.5600 1.745 1.697 1.745 1.752 1.752 7,306 1.7520 2.41%
2017-02-13 0 2.490 2.440 2.500 2.440 2.490 19,000 47,210 2.4847 1.704 1.670 1.711 1.670 1.704 27,762 1.7005 3.32%
2017-02-10 0 2.410 2.400 2.490 2.400 2.500 23,000 56,630 2.4622 1.649 1.643 1.704 1.643 1.711 33,607 1.6851 -0.41%
2017-02-09 0 2.420 2.410 2.500 2.420 2.430 14,000 33,890 2.4207 1.656 1.649 1.711 1.656 1.663 20,456 1.6567 0.41%
2017-02-08 0 2.410 2.410 2.550 2.410 2.600 32,000 80,860 2.5269 1.649 1.649 1.745 1.649 1.779 46,757 1.7293 -5.49%
2017-02-07 0 2.550 2.430 2.550 2.600 2.600 10,000 26,000 2.6000 1.745 1.663 1.745 1.779 1.779 14,612 1.7794 -1.92%
2017-02-06 0 2.600 2.430 2.600 2.410 2.600 5,000 12,710 2.5420 1.779 1.663 1.779 1.649 1.779 7,306 1.7397 1.17%
2017-02-03 0 2.570 2.410 2.570 2.570 2.570 10,111 25,985 2.5700 1.759 1.649 1.759 1.759 1.759 14,774 1.7588 0.00%
2017-02-02 0 2.570 2.410 2.570 2.570 2.570 4,000 10,280 2.5700 1.759 1.649 1.759 1.759 1.759 5,845 1.7589 0.00%
2017-02-01 0 2.570 2.500 2.570 2.570 2.570 8,000 20,560 2.5700 1.759 1.711 1.759 1.759 1.759 11,689 1.7589 -0.77%
2017-01-27 0 2.590 2.450 2.680 2.590 2.590 10,000 25,900 2.5900 1.773 1.677 1.834 1.773 1.773 14,612 1.7726 7.92%
2017-01-26 0 2.400 2.330 2.590 2.400 2.400 20,000 48,000 2.4000 1.643 1.595 1.773 1.643 1.643 29,223 1.6425 0.00%
2017-01-25 0 2.400 2.370 2.400 2.400 2.450 4,000 9,700 2.4250 1.643 1.622 1.643 1.643 1.677 5,845 1.6596 1.27%
2017-01-24 0 2.370 2.300 2.370 2.370 2.370 12,000 28,440 2.3700 1.622 1.574 1.622 1.622 1.622 17,534 1.6220 -0.42%
2017-01-23 0 2.380 2.320 2.400 2.380 2.380 14,000 33,340 2.3814 1.629 1.588 1.643 1.629 1.629 20,456 1.6298 -0.83%
2017-01-20 0 2.400 2.320 2.420 2.400 2.400 5,000 12,000 2.4000 1.643 1.588 1.656 1.643 1.643 7,306 1.6425 -0.83%
2017-01-19 0 2.420 2.300 2.420 2.420 2.420 2,000 4,840 2.4200 1.656 1.574 1.656 1.656 1.656 2,922 1.6562 0.00%
2017-01-18 0 2.420 2.320 2.420 2.310 2.450 68,000 158,830 2.3357 1.656 1.588 1.656 1.581 1.677 99,360 1.5985 3.42%
2017-01-17 0 2.340 2.340 2.350 2.340 2.340 23,000 53,820 2.3400 1.601 1.601 1.608 1.601 1.601 33,607 1.6015 1.74%
2017-01-16 0 2.300 2.300 2.350 2.300 2.350 153,000 359,900 2.3523 1.574 1.574 1.608 1.574 1.608 223,559 1.6099 -3.36%
2017-01-13 0 2.380 2.380 2.400 2.300 2.380 50,000 116,150 2.3230 1.629 1.629 1.643 1.574 1.629 73,059 1.5898 -1.65%
2017-01-12 0 2.420 2.350 2.420 2.420 2.420 3,000 7,260 2.4200 1.656 1.608 1.656 1.656 1.656 4,384 1.6562 4.76%
2017-01-11 0 2.310 2.310 2.400 2.300 2.310 5,000 11,540 2.3080 1.581 1.581 1.643 1.574 1.581 7,306 1.5796 0.00%
2017-01-10 0 2.310 2.310 2.410 2.300 2.400 117,000 273,190 2.3350 1.581 1.581 1.649 1.574 1.643 170,957 1.5980 -2.53%
2017-01-09 0 2.370 2.370 2.450 2.350 2.500 41,000 99,660 2.4307 1.622 1.622 1.677 1.608 1.711 59,908 1.6636 -6.32%
2017-01-06 0 2.530 2.520 2.590 2.520 2.650 12,000 31,180 2.5983 1.731 1.725 1.773 1.725 1.814 17,534 1.7783 -3.44%
2017-01-05 0 2.620 2.500 2.620 2.620 2.620 6,000 15,720 2.6200 1.793 1.711 1.793 1.793 1.793 8,767 1.7931 -1.13%
2017-01-04 0 2.650 2.500 2.650 2.650 2.650 1,000 2,650 2.6500 1.814 1.711 1.814 1.814 1.814 1,461 1.8136 1.15%
2017-01-03 0 2.620 2.550 2.620 2.600 2.700 21,000 55,230 2.6300 1.793 1.745 1.793 1.779 1.848 30,685 1.7999 -2.24%
2016-12-30 0 2.680 2.690 2.700 2.480 2.700 1,941,000 5,124,240 2.6400 1.834 1.841 1.848 1.697 1.848 2,836,133 1.8068 1.52%
2016-12-29 0 2.640 2.570 2.640 2.640 2.700 704,000 1,882,680 2.6743 1.807 1.759 1.807 1.807 1.848 1,028,664 1.8302 -2.22%
2016-12-28 0 2.700 2.680 2.700 2.650 2.700 612,000 1,639,480 2.6789 1.848 1.834 1.848 1.814 1.848 894,237 1.8334 0.37%
2016-12-23 0 2.690 2.500 2.690 2.690 2.700 85,000 229,490 2.6999 1.841 1.711 1.841 1.841 1.848 124,200 1.8478 -0.37%
2016-12-22 0 2.700 2.690 2.700 2.680 2.700 457,000 1,231,530 2.6948 1.848 1.841 1.848 1.834 1.848 667,755 1.8443 0.00%
2016-12-21 0 2.700 2.610 2.700 2.600 2.700 494,000 1,291,980 2.6153 1.848 1.786 1.848 1.779 1.848 721,818 1.7899 3.85%
2016-12-20 0 2.600 2.500 2.600 2.600 2.600 480,000 1,248,000 2.6000 1.779 1.711 1.779 1.779 1.779 701,362 1.7794 0.00%
2016-12-19 0 2.600 2.500 2.600 2.470 2.600 350,000 899,530 2.5701 1.779 1.711 1.779 1.690 1.779 511,410 1.7589 -0.38%
2016-12-16 0 2.610 2.560 2.610 2.480 2.710 1,014,000 2,690,330 2.6532 1.786 1.752 1.786 1.697 1.855 1,481,627 1.8158 -0.38%
2016-12-15 0 2.620 2.600 2.650 2.450 2.650 849,000 2,111,580 2.4871 1.793 1.779 1.814 1.677 1.814 1,240,534 1.7022 6.50%
2016-12-14 0 2.460 2.440 2.480 2.450 2.530 929,000 2,313,780 2.4906 1.684 1.670 1.697 1.677 1.731 1,357,428 1.7045 -7.17%
2016-12-13 0 2.650 2.520 2.650 2.300 2.690 1,584,000 3,811,780 2.4064 1.814 1.725 1.814 1.574 1.841 2,314,495 1.6469 4.74%
2016-12-12 0 2.530 2.400 2.500 2.200 2.670 900,000 2,112,210 2.3469 1.731 1.643 1.711 1.506 1.827 1,315,054 1.6062 6.75%
2016-12-09 0 2.370 2.320 2.370 2.300 2.400 510,000 1,216,420 2.3851 1.622 1.588 1.622 1.574 1.643 745,197 1.6323 -5.20%
2016-12-08 0 2.500 2.300 2.500 2.320 2.500 191,000 458,080 2.3983 1.711 1.574 1.711 1.588 1.711 279,084 1.6414 7.76%
2016-12-07 0 2.320 2.300 2.320 2.220 2.320 521,000 1,198,250 2.2999 1.588 1.574 1.588 1.519 1.588 761,270 1.5740 0.00%
2016-12-06 0 2.320 2.270 2.320 2.200 2.330 141,000 319,550 2.2663 1.588 1.554 1.588 1.506 1.595 206,025 1.5510 5.45%
2016-12-05 0 2.200 2.190 2.200 2.190 2.290 182,000 403,560 2.2174 1.506 1.499 1.506 1.499 1.567 265,933 1.5175 0.00%
2016-12-02 0 2.200 2.190 2.200 2.200 2.260 126,000 277,520 2.2025 1.506 1.499 1.506 1.506 1.547 184,108 1.5074 0.00%
2016-12-01 0 2.200 2.190 2.200 2.110 2.200 693,000 1,484,960 2.1428 1.506 1.499 1.506 1.444 1.506 1,012,591 1.4665 -1.35%
2016-11-30 0 2.230 2.200 2.230 2.200 2.280 251,000 555,020 2.2112 1.526 1.506 1.526 1.506 1.560 366,754 1.5133 1.36%
2016-11-29 0 2.200 2.150 2.200 2.100 2.300 534,000 1,193,370 2.2348 1.506 1.471 1.506 1.437 1.574 780,265 1.5294 -5.98%
2016-11-28 0 2.340 2.280 2.320 2.260 2.380 156,000 359,770 2.3062 1.601 1.560 1.588 1.547 1.629 227,943 1.5783 -0.85%
2016-11-25 0 2.360 2.300 2.360 2.300 2.500 473,000 1,112,910 2.3529 1.615 1.574 1.615 1.574 1.711 691,134 1.6103 -5.60%
2016-11-24 0 2.500 2.420 2.500 2.500 2.600 43,000 107,700 2.5047 1.711 1.656 1.711 1.711 1.779 62,830 1.7141 0.00%
2016-11-23 0 2.500 2.490 2.500 2.500 2.600 62,000 156,200 2.5194 1.711 1.704 1.711 1.711 1.779 90,593 1.7242 -3.85%
2016-11-22 0 2.600 2.410 2.600 2.450 2.690 53,000 133,280 2.5147 1.779 1.649 1.779 1.677 1.841 77,442 1.7210 6.12%
2016-11-21 0 2.450 2.450 2.490 2.340 2.640 184,000 463,580 2.5195 1.677 1.677 1.704 1.601 1.807 268,855 1.7243 -6.13%
2016-11-18 0 2.610 2.610 2.690 2.600 2.690 14,000 37,300 2.6643 1.786 1.786 1.841 1.779 1.841 20,456 1.8234 0.00%
2016-11-17 0 2.610 2.600 2.700 2.610 2.700 8,000 21,330 2.6663 1.786 1.779 1.848 1.786 1.848 11,689 1.8247 -3.33%
2016-11-16 0 2.700 2.560 2.700 2.700 2.750 8,000 21,700 2.7125 1.848 1.752 1.848 1.848 1.882 11,689 1.8564 0.00%
2016-11-15 0 2.700 2.550 2.700 2.700 2.700 60,000 162,000 2.7000 1.848 1.745 1.848 1.848 1.848 87,670 1.8478 1.50%
2016-11-14 0 2.660 2.550 2.660 2.550 2.800 18,000 47,650 2.6472 1.820 1.745 1.820 1.745 1.916 26,301 1.8117 2.31%
2016-11-11 0 2.600 2.590 2.600 2.590 2.800 22,000 58,200 2.6455 1.779 1.773 1.779 1.773 1.916 32,146 1.8105 0.00%
2016-11-10 0 2.600 2.600 2.750 2.600 2.850 9,000 24,380 2.7089 1.779 1.779 1.882 1.779 1.950 13,151 1.8539 -0.76%
2016-11-09 0 2.620 2.620 2.830 2.600 2.700 28,000 74,340 2.6550 1.793 1.793 1.937 1.779 1.848 40,913 1.8170 -4.73%
2016-11-08 0 2.750 2.710 2.750 2.780 2.780 10,000 27,800 2.7800 1.882 1.855 1.882 1.903 1.903 14,612 1.9026 -3.51%
2016-11-07 0 2.850 2.590 2.850 2.700 2.850 168,000 460,500 2.7411 1.950 1.773 1.950 1.848 1.950 245,477 1.8759 0.35%
2016-11-04 0 2.840 2.540 2.840 2.700 3.090 118,000 345,600 2.9288 1.944 1.738 1.944 1.848 2.115 172,418 2.0044 4.80%
2016-11-03 0 2.710 2.510 2.710 2.650 2.710 51,000 136,720 2.6808 1.855 1.718 1.855 1.814 1.855 74,520 1.8347 0.37%
2016-11-02 0 2.700 2.680 2.700 2.650 2.700 45,000 120,620 2.6804 1.848 1.834 1.848 1.814 1.848 65,753 1.8344 1.89%
2016-11-01 0 2.650 2.430 2.650 2.500 2.700 32,000 80,900 2.5281 1.814 1.663 1.814 1.711 1.848 46,757 1.7302 6.00%
2016-10-31 0 2.500 2.410 2.500 2.400 2.580 98,000 241,660 2.4659 1.711 1.649 1.711 1.643 1.766 143,195 1.6876 0.00%
2016-10-28 0 2.500 2.400 2.500 2.500 2.600 51,000 129,950 2.5480 1.711 1.643 1.711 1.711 1.779 74,520 1.7438 -1.96%
2016-10-27 0 2.550 2.500 2.550 2.400 2.600 100,000 246,580 2.4658 1.745 1.711 1.745 1.643 1.779 146,117 1.6876 6.25%
2016-10-26 0 2.400 2.400 2.410 2.280 2.400 97,000 231,950 2.3912 1.643 1.643 1.649 1.560 1.643 141,734 1.6365 0.84%
2016-10-25 0 2.380 2.240 2.380 2.380 2.400 21,000 50,180 2.3895 1.629 1.533 1.629 1.629 1.643 30,685 1.6353 0.00%
2016-10-24 0 2.380 2.240 2.380 2.350 2.380 47,000 110,960 2.3609 1.629 1.533 1.629 1.608 1.629 68,675 1.6157 1.28%
2016-10-20 0 2.350 2.250 2.350 2.340 2.350 46,000 108,040 2.3487 1.608 1.540 1.608 1.601 1.608 67,214 1.6074 0.00%
2016-10-19 0 2.350 2.320 2.350 2.250 2.350 47,000 109,500 2.3298 1.608 1.588 1.608 1.540 1.608 68,675 1.5945 0.86%
2016-10-18 0 2.330 2.240 2.340 2.220 2.340 15,000 34,600 2.3067 1.595 1.533 1.601 1.519 1.601 21,918 1.5786 1.30%
2016-10-17 0 2.300 2.250 2.300 2.200 2.340 33,000 76,160 2.3079 1.574 1.540 1.574 1.506 1.601 48,219 1.5795 0.00%
2016-10-14 0 2.300 2.210 2.300 2.300 2.350 52,000 120,570 2.3187 1.574 1.512 1.574 1.574 1.608 75,981 1.5868 0.00%
2016-10-13 0 2.300 2.250 2.350 2.300 2.350 56,000 130,350 2.3277 1.574 1.540 1.608 1.574 1.608 81,826 1.5930 -1.71%
2016-10-12 0 2.340 2.330 2.340 2.210 2.340 55,000 126,820 2.3058 1.601 1.595 1.601 1.512 1.601 80,364 1.5781 -0.43%
2016-10-11 0 2.350 2.340 2.350 2.290 2.350 64,000 149,390 2.3342 1.608 1.601 1.608 1.567 1.608 93,515 1.5975 4.44%
2016-10-07 0 2.250 2.170 2.340 2.250 2.250 41,000 91,710 2.2368 1.540 1.485 1.601 1.540 1.540 59,908 1.5308 -2.17%
2016-10-06 0 2.300 2.250 2.320 2.300 2.340 12,000 28,000 2.3333 1.574 1.540 1.588 1.574 1.601 17,534 1.5969 -2.13%
2016-10-05 0 2.350 2.320 2.350 2.280 2.350 23,000 52,790 2.2952 1.608 1.588 1.608 1.560 1.608 33,607 1.5708 3.07%
2016-10-04 0 2.280 2.220 2.350 2.100 2.280 130,000 291,880 2.2452 1.560 1.519 1.608 1.437 1.560 189,952 1.5366 2.24%
2016-10-03 0 2.230 2.200 2.230 2.290 2.290 2,000 4,580 2.2900 1.526 1.506 1.526 1.567 1.567 2,922 1.5672 1.36%
2016-09-30 0 2.200 2.200 2.220 2.200 2.220 10,717 23,638 2.2057 1.506 1.506 1.519 1.506 1.519 15,659 1.5095 -0.90%
2016-09-29 0 2.220 2.200 2.220 2.150 2.220 55,000 120,240 2.1862 1.519 1.506 1.519 1.471 1.519 80,364 1.4962 0.91%
2016-09-28 0 2.200 2.150 2.200 2.190 2.200 10,000 21,920 2.1920 1.506 1.471 1.506 1.499 1.506 14,612 1.5002 2.33%
2016-09-27 0 2.150 2.120 2.170 2.110 2.180 40,000 86,010 2.1503 1.471 1.451 1.485 1.444 1.492 58,447 1.4716 -1.38%
2016-09-26 0 2.180 2.160 2.180 2.110 2.210 140,000 301,820 2.1559 1.492 1.478 1.492 1.444 1.512 204,564 1.4754 0.46%
2016-09-23 0 2.170 2.110 2.190 2.110 2.220 306,000 667,210 2.1804 1.485 1.444 1.499 1.444 1.519 447,118 1.4922 -1.36%
2016-09-22 0 2.200 2.200 2.250 2.200 2.260 175,000 386,810 2.2103 1.506 1.506 1.540 1.506 1.547 255,705 1.5127 -0.90%
2016-09-21 0 2.220 2.220 2.280 2.220 2.300 27,000 60,130 2.2270 1.519 1.519 1.560 1.519 1.574 39,452 1.5241 -3.48%
2016-09-20 0 2.300 2.250 2.300 2.300 2.300 2,000 4,600 2.3000 1.574 1.540 1.574 1.574 1.574 2,922 1.5741 0.00%
2016-09-19 0 2.300 2.250 2.300 2.290 2.300 22,000 50,490 2.2950 1.574 1.540 1.574 1.567 1.574 32,146 1.5707 -0.86%
2016-09-15 0 2.320 2.290 2.320 2.320 2.320 2,000 4,640 2.3200 1.588 1.567 1.588 1.588 1.588 2,922 1.5878 3.11%
2016-09-14 0 2.250 2.230 2.320 2.250 2.320 34,000 78,320 2.3035 1.540 1.526 1.588 1.540 1.588 49,680 1.5765 -3.02%
2016-09-13 0 2.320 2.230 2.320 2.340 2.340 2,000 4,680 2.3400 1.588 1.526 1.588 1.601 1.601 2,922 1.6015 -2.11%
2016-09-12 0 2.370 2.300 2.370 2.380 2.380 1,000 2,380 2.3800 1.622 1.574 1.622 1.629 1.629 1,461 1.6288 3.04%
2016-09-09 0 2.300 2.250 2.300 2.300 2.330 5,000 11,590 2.3180 1.574 1.540 1.574 1.574 1.595 7,306 1.5864 0.00%
2016-09-08 0 2.340 2.320 2.340 2.300 2.340 5,000 11,620 2.3240 1.574 1.561 1.574 1.547 1.574 7,433 1.5633 5.41%
2016-09-07 0 2.220 2.220 2.330 2.200 2.310 20,000 44,860 2.2430 1.493 1.493 1.567 1.480 1.554 29,732 1.5088 -3.48%
2016-09-06 0 2.300 2.210 2.300 2.300 2.370 2,000 4,670 2.3350 1.547 1.487 1.547 1.547 1.594 2,973 1.5707 0.44%
2016-09-05 0 2.290 2.250 2.290 2.290 2.350 9,000 20,700 2.3000 1.540 1.514 1.540 1.540 1.581 13,379 1.5472 1.78%
2016-09-02 0 2.250 2.210 2.300 2.250 2.270 4,000 9,040 2.2600 1.514 1.487 1.547 1.514 1.527 5,946 1.5203 0.90%
2016-09-01 0 2.230 2.220 2.270 2.220 2.250 13,000 28,960 2.2277 1.500 1.493 1.527 1.493 1.514 19,326 1.4985 0.90%
2016-08-31 0 2.210 2.200 2.280 2.200 2.300 100,000 220,780 2.2078 1.487 1.480 1.534 1.480 1.547 148,658 1.4852 0.45%
2016-08-30 0 2.200 2.200 2.380 2.190 2.300 118,000 260,520 2.2078 1.480 1.480 1.601 1.473 1.547 175,417 1.4851 -0.90%
2016-08-29 0 2.220 2.220 2.390 2.200 2.490 109,000 242,640 2.2261 1.493 1.493 1.608 1.480 1.675 162,037 1.4974 0.00%
2016-08-26 0 2.220 2.220 2.260 2.220 2.270 121,000 269,240 2.2251 1.493 1.493 1.520 1.493 1.527 179,876 1.4968 -2.20%
2016-08-25 0 2.270 2.250 2.270 2.250 2.270 37,000 83,350 2.2527 1.527 1.514 1.527 1.514 1.527 55,004 1.5154 0.89%
2016-08-24 0 2.250 2.230 2.250 2.250 2.270 11,000 24,870 2.2609 1.514 1.500 1.514 1.514 1.527 16,352 1.5209 0.90%
2016-08-23 0 2.230 2.220 2.270 2.200 2.290 127,000 283,060 2.2288 1.500 1.493 1.527 1.480 1.540 188,796 1.4993 -3.04%
2016-08-22 0 2.300 2.280 2.300 2.300 2.300 30,000 69,000 2.3000 1.547 1.534 1.547 1.547 1.547 44,597 1.5472 -2.13%
2016-08-19 0 2.350 2.300 2.350 2.380 2.380 2,000 4,760 2.3800 1.581 1.547 1.581 1.601 1.601 2,973 1.6010 2.17%
2016-08-18 0 2.300 2.290 2.300 2.290 2.390 98,000 225,320 2.2992 1.547 1.540 1.547 1.540 1.608 145,685 1.5466 0.00%
2016-08-17 0 2.300 2.300 2.440 2.300 2.450 115,000 265,170 2.3058 1.547 1.547 1.641 1.547 1.648 170,957 1.5511 0.00%
2016-08-16 0 2.300 2.280 2.300 2.300 2.500 49,000 113,850 2.3235 1.547 1.534 1.547 1.547 1.682 72,843 1.5630 -4.96%
2016-08-15 0 2.420 2.400 2.420 2.420 2.420 2,000 4,840 2.4200 1.628 1.614 1.628 1.628 1.628 2,973 1.6279 0.41%
2016-08-12 0 2.410 2.400 2.420 2.410 2.410 11,000 26,510 2.4100 1.621 1.614 1.628 1.621 1.621 16,352 1.6212 0.00%
2016-08-11 0 2.410 2.350 2.420 2.410 2.410 5,000 12,050 2.4100 1.621 1.581 1.628 1.621 1.621 7,433 1.6212 4.33%
2016-08-10 0 2.310 2.300 2.420 2.310 2.410 22,000 51,920 2.3600 1.554 1.547 1.628 1.554 1.621 32,705 1.5875 0.43%
2016-08-09 0 2.300 2.300 2.350 2.150 2.300 115,000 256,030 2.2263 1.547 1.547 1.581 1.446 1.547 170,957 1.4976 0.00%
2016-08-08 0 2.300 2.280 2.300 2.280 2.320 273,000 628,270 2.3014 1.547 1.534 1.547 1.534 1.561 405,837 1.5481 0.00%
2016-08-05 0 2.300 2.280 2.390 2.300 2.500 59,000 140,330 2.3785 1.547 1.534 1.608 1.547 1.682 87,708 1.6000 -8.00%
2016-08-04 0 2.500 2.400 2.500 2.300 2.500 11,000 25,900 2.3545 1.682 1.614 1.682 1.547 1.682 16,352 1.5839 4.17%
2016-08-03 0 2.400 2.350 2.400 2.400 2.500 38,000 91,860 2.4174 1.614 1.581 1.614 1.614 1.682 56,490 1.6261 0.00%
2016-08-01 0 2.400 2.280 2.460 2.400 2.460 10,000 24,300 2.4300 1.614 1.534 1.655 1.614 1.655 14,866 1.6346 -3.61%
2016-07-29 0 2.490 2.310 2.490 2.290 2.500 47,000 108,730 2.3134 1.675 1.554 1.675 1.540 1.682 69,869 1.5562 8.26%
2016-07-28 0 2.300 2.260 2.300 2.250 2.340 66,000 151,450 2.2947 1.547 1.520 1.547 1.514 1.574 98,114 1.5436 0.00%
2016-07-27 0 2.300 2.290 2.300 2.290 2.390 112,000 259,310 2.3153 1.547 1.540 1.547 1.540 1.608 166,497 1.5574 0.00%
2016-07-26 0 2.300 2.150 2.390 2.300 2.500 66,000 154,110 2.3350 1.547 1.446 1.608 1.547 1.682 98,114 1.5707 -4.17%
2016-07-25 0 2.400 2.350 2.400 2.300 2.490 39,000 92,030 2.3597 1.614 1.581 1.614 1.547 1.675 57,977 1.5874 0.00%
2016-07-22 0 2.400 2.380 2.420 2.400 2.400 134,000 321,600 2.4000 1.614 1.601 1.628 1.614 1.614 199,202 1.6144 0.00%
2016-07-21 0 2.400 2.380 2.400 2.400 2.470 82,000 198,390 2.4194 1.614 1.601 1.614 1.614 1.662 121,900 1.6275 -0.83%
2016-07-20 0 2.420 2.400 2.420 2.400 2.480 256,000 621,250 2.4268 1.628 1.614 1.628 1.614 1.668 380,565 1.6324 -0.82%
2016-07-19 0 2.440 2.360 2.440 2.400 2.490 24,000 58,170 2.4238 1.641 1.588 1.641 1.614 1.675 35,678 1.6304 -2.01%
2016-07-18 0 2.490 2.450 2.490 2.400 2.500 22,000 53,430 2.4286 1.675 1.648 1.675 1.614 1.682 32,705 1.6337 1.63%
2016-07-15 0 2.450 2.400 2.490 2.450 2.500 7,000 17,250 2.4643 1.648 1.614 1.675 1.648 1.682 10,406 1.6577 -2.00%
2016-07-14 0 2.500 2.450 2.500 2.490 2.500 195,026 487,063 2.4974 1.682 1.648 1.682 1.675 1.682 289,922 1.6800 0.00%
2016-07-13 0 2.500 2.480 2.500 2.500 2.500 45,000 112,500 2.5000 1.682 1.668 1.682 1.682 1.682 66,896 1.6817 0.00%
2016-07-12 0 2.500 2.450 2.500 2.450 2.500 217,000 542,360 2.4994 1.682 1.648 1.682 1.648 1.682 322,588 1.6813 0.00%
2016-07-11 0 2.500 2.450 2.500 2.400 2.500 152,000 372,550 2.4510 1.682 1.648 1.682 1.614 1.682 225,961 1.6487 -1.96%
2016-07-08 0 2.550 2.500 2.550 2.550 2.550 2,000 5,100 2.5500 1.715 1.682 1.715 1.715 1.715 2,973 1.7153 2.00%
2016-07-07 0 2.500 2.450 2.500 2.500 2.550 4,000 10,100 2.5250 1.682 1.648 1.682 1.682 1.715 5,946 1.6985 -1.57%
2016-07-06 0 2.540 2.500 2.540 2.540 2.540 5,000 12,700 2.5400 1.709 1.682 1.709 1.709 1.709 7,433 1.7086 0.79%
2016-07-05 0 2.520 2.500 2.520 2.520 2.520 5,000 12,600 2.5200 1.695 1.682 1.695 1.695 1.695 7,433 1.6952 0.80%
2016-07-04 0 2.500 2.450 2.500 2.450 2.500 23,000 56,400 2.4522 1.682 1.648 1.682 1.648 1.682 34,191 1.6495 2.04%
2016-06-30 0 2.450 2.400 2.450 2.450 2.500 7,000 17,350 2.4786 1.648 1.614 1.648 1.648 1.682 10,406 1.6673 0.00%
2016-06-29 0 2.450 2.390 2.450 2.390 2.490 60,000 144,870 2.4145 1.648 1.608 1.648 1.608 1.675 89,195 1.6242 -2.39%
2016-06-28 0 2.510 2.450 2.510 2.400 2.520 29,000 69,970 2.4128 1.688 1.648 1.688 1.614 1.695 43,111 1.6230 0.80%
2016-06-27 0 2.490 2.450 2.490 2.450 2.500 66,000 161,990 2.4544 1.675 1.648 1.675 1.648 1.682 98,114 1.6510 -4.23%
2016-06-24 0 2.600 2.500 2.600 2.410 2.600 19,000 47,660 2.5084 1.749 1.682 1.749 1.621 1.749 28,245 1.6874 1.96%
2016-06-23 0 2.550 2.500 2.550 2.550 2.550 5,000 12,750 2.5500 1.715 1.682 1.715 1.715 1.715 7,433 1.7153 0.00%
2016-06-22 0 2.550 2.500 2.550 2.500 2.550 9,000 22,550 2.5056 1.715 1.682 1.715 1.682 1.715 13,379 1.6854 2.00%
2016-06-21 0 2.500 2.450 2.500 2.500 2.550 4,000 10,100 2.5250 1.682 1.648 1.682 1.682 1.715 5,946 1.6985 0.00%
2016-06-20 0 2.500 2.450 2.550 2.450 2.550 16,000 40,200 2.5125 1.682 1.648 1.715 1.648 1.715 23,785 1.6901 -1.96%
2016-06-17 0 2.550 2.500 2.550 2.550 2.600 4,000 10,300 2.5750 1.715 1.682 1.715 1.715 1.749 5,946 1.7322 0.00%
2016-06-16 0 2.550 2.450 2.550 2.500 2.600 19,000 47,700 2.5105 1.715 1.648 1.715 1.682 1.749 28,245 1.6888 2.00%
2016-06-15 0 2.500 2.450 2.500 2.500 2.500 5,000 12,500 2.5000 1.682 1.648 1.682 1.682 1.682 7,433 1.6817 0.00%
2016-06-14 0 2.500 2.450 2.500 2.500 2.500 3,000 7,500 2.5000 1.682 1.648 1.682 1.682 1.682 4,460 1.6817 0.81%
2016-06-13 0 2.480 2.450 2.500 2.450 2.510 14,000 34,670 2.4764 1.668 1.648 1.682 1.648 1.688 20,812 1.6659 1.22%
2016-06-10 0 2.450 2.400 2.500 2.450 2.500 16,000 39,300 2.4563 1.648 1.614 1.682 1.648 1.682 23,785 1.6523 1.66%
2016-06-08 0 2.410 2.410 2.470 2.400 2.480 98,000 238,200 2.4306 1.621 1.621 1.662 1.614 1.668 145,685 1.6350 -3.60%
2016-06-07 0 2.500 2.450 2.550 2.500 2.550 22,000 55,100 2.5045 1.682 1.648 1.715 1.682 1.715 32,705 1.6848 -1.96%
2016-06-06 0 2.550 2.450 2.550 2.500 2.550 15,000 37,650 2.5100 1.715 1.648 1.715 1.682 1.715 22,299 1.6884 0.00%
2016-06-03 0 2.550 2.530 2.550 2.530 2.550 28,000 71,180 2.5421 1.715 1.702 1.715 1.702 1.715 41,624 1.7101 0.00%
2016-06-02 0 2.550 2.530 2.550 2.500 2.550 25,000 62,650 2.5060 1.715 1.702 1.715 1.682 1.715 37,165 1.6857 0.00%
2016-06-01 0 2.550 2.500 2.550 2.500 2.550 25,000 62,850 2.5140 1.715 1.682 1.715 1.682 1.715 37,165 1.6911 0.00%
2016-05-31 0 2.550 2.500 2.550 2.550 2.550 7,000 17,850 2.5500 1.715 1.682 1.715 1.715 1.715 10,406 1.7153 2.00%
2016-05-30 0 2.500 2.500 2.550 2.500 2.550 3,000 7,600 2.5333 1.682 1.682 1.715 1.682 1.715 4,460 1.7041 0.00%
2016-05-27 0 2.500 2.500 2.550 2.350 2.550 65,000 159,980 2.4612 1.682 1.682 1.715 1.581 1.715 96,628 1.6556 -1.57%
2016-05-26 0 2.540 2.450 2.540 2.500 2.550 9,000 22,640 2.5156 1.709 1.648 1.709 1.682 1.715 13,379 1.6922 -0.39%
2016-05-25 0 2.550 2.500 2.550 2.550 2.550 2,000 5,100 2.5500 1.715 1.682 1.715 1.715 1.715 2,973 1.7153 0.00%
2016-05-24 0 2.550 2.500 2.550 2.450 2.550 16,000 40,580 2.5363 1.715 1.682 1.715 1.648 1.715 23,785 1.7061 0.00%
2016-05-23 0 2.550 2.540 2.550 2.550 2.550 27,000 68,850 2.5500 1.715 1.709 1.715 1.715 1.715 40,138 1.7153 0.00%
2016-05-20 0 2.550 2.540 2.550 2.530 2.550 4,000 10,170 2.5425 1.715 1.709 1.715 1.702 1.715 5,946 1.7103 0.39%
2016-05-19 0 2.540 2.500 2.540 2.540 2.540 10,000 25,400 2.5400 1.709 1.682 1.709 1.709 1.709 14,866 1.7086 0.00%
2016-05-18 0 2.540 2.500 2.540 2.540 2.550 13,000 33,030 2.5408 1.709 1.682 1.709 1.709 1.715 19,326 1.7091 0.00%
2016-05-17 0 2.540 2.500 2.540 2.540 2.550 18,000 45,740 2.5411 1.709 1.682 1.709 1.709 1.715 26,758 1.7094 0.00%
2016-05-16 0 2.540 2.450 2.540 2.480 2.550 8,000 20,300 2.5375 1.709 1.648 1.709 1.668 1.715 11,893 1.7069 2.01%
2016-05-13 0 2.550 2.520 2.550 2.550 2.550 10,000 25,500 2.5500 1.675 1.655 1.675 1.675 1.675 15,224 1.6750 0.00%
2016-05-12 0 2.550 2.540 2.550 2.500 2.550 17,000 42,750 2.5147 1.675 1.668 1.675 1.642 1.675 25,881 1.6518 2.00%
2016-05-11 0 2.500 2.450 2.500 2.500 2.500 5,000 12,500 2.5000 1.642 1.609 1.642 1.642 1.642 7,612 1.6421 0.00%
2016-05-10 0 2.500 2.450 2.500 2.500 2.500 5,000 12,500 2.5000 1.642 1.609 1.642 1.642 1.642 7,612 1.6421 0.00%
2016-05-09 0 2.500 2.450 2.500 2.450 2.550 14,000 35,050 2.5036 1.642 1.609 1.642 1.609 1.675 21,314 1.6445 0.40%
2016-05-06 0 2.490 2.450 2.490 2.490 2.500 7,000 17,480 2.4971 1.636 1.609 1.636 1.636 1.642 10,657 1.6403 -0.40%
2016-05-05 0 2.500 2.450 2.500 2.500 2.500 5,000 12,500 2.5000 1.642 1.609 1.642 1.642 1.642 7,612 1.6421 0.40%
2016-05-04 0 2.490 2.450 2.500 2.490 2.490 7,000 17,430 2.4900 1.636 1.609 1.642 1.636 1.636 10,657 1.6356 -0.40%
2016-05-03 0 2.500 2.450 2.500 2.500 2.500 10,000 25,000 2.5000 1.642 1.609 1.642 1.642 1.642 15,224 1.6421 0.00%
2016-04-29 0 2.500 2.400 2.500 2.340 2.500 541,000 1,277,780 2.3619 1.642 1.576 1.642 1.537 1.642 823,620 1.5514 0.00%
2016-04-28 0 2.500 2.450 2.500 2.500 2.500 2,000 5,000 2.5000 1.642 1.609 1.642 1.642 1.642 3,045 1.6421 2.88%
2016-04-27 0 2.430 2.430 2.500 2.370 2.550 85,000 207,390 2.4399 1.596 1.596 1.642 1.557 1.675 129,404 1.6027 -0.82%
2016-04-26 0 2.450 2.350 2.450 2.450 2.550 12,000 30,000 2.5000 1.609 1.544 1.609 1.609 1.675 18,269 1.6421 0.00%
2016-04-25 0 2.450 2.100 2.450 2.450 2.550 28,000 70,750 2.5268 1.609 1.379 1.609 1.609 1.675 42,627 1.6597 -3.92%
2016-04-22 0 2.550 2.500 2.550 2.550 2.550 70,000 178,500 2.5500 1.675 1.642 1.675 1.675 1.675 106,568 1.6750 0.00%
2016-04-21 0 2.550 2.540 2.550 2.550 2.550 52,000 132,600 2.5500 1.675 1.668 1.675 1.675 1.675 79,165 1.6750 0.00%
2016-04-20 0 2.550 2.540 2.550 2.550 2.550 12,000 30,600 2.5500 1.675 1.668 1.675 1.675 1.675 18,269 1.6750 0.00%
2016-04-19 0 2.550 2.540 2.550 2.550 2.550 22,012 56,129 2.5499 1.675 1.668 1.675 1.675 1.675 33,511 1.6749 0.00%
2016-04-18 0 2.550 2.450 2.550 2.450 2.550 24,000 59,700 2.4875 1.675 1.609 1.675 1.609 1.675 36,538 1.6339 0.00%
2016-04-15 0 2.550 2.500 2.550 2.500 2.550 58,000 145,100 2.5017 1.675 1.642 1.675 1.642 1.675 88,299 1.6433 2.00%
2016-04-14 0 2.500 2.400 2.500 2.500 2.500 22,000 55,000 2.5000 1.642 1.576 1.642 1.642 1.642 33,493 1.6421 0.00%
2016-04-13 0 2.500 2.450 2.500 2.380 2.500 1,487,917 3,644,410 2.4493 1.642 1.609 1.642 1.563 1.642 2,265,210 1.6089 2.04%
2016-04-12 0 2.450 2.430 2.450 2.440 2.450 341,000 835,340 2.4497 1.609 1.596 1.609 1.603 1.609 519,140 1.6091 0.00%
2016-04-11 0 2.450 2.430 2.450 2.400 2.450 20,000 48,200 2.4100 1.609 1.596 1.609 1.576 1.609 30,448 1.5830 2.08%
2016-04-08 0 2.400 2.350 2.400 2.400 2.450 11,000 26,700 2.4273 1.576 1.544 1.576 1.576 1.609 16,746 1.5944 -2.04%
2016-04-07 0 2.450 2.400 2.450 2.340 2.450 30,000 72,270 2.4090 1.609 1.576 1.609 1.537 1.609 45,672 1.5824 0.41%
2016-04-06 0 2.440 2.350 2.440 2.400 2.450 15,000 36,100 2.4067 1.603 1.544 1.603 1.576 1.609 22,836 1.5808 1.67%
2016-04-05 0 2.400 2.350 2.400 2.300 2.400 23,000 53,950 2.3457 1.576 1.544 1.576 1.511 1.576 35,015 1.5408 0.00%
2016-04-01 0 2.400 2.380 2.400 2.380 2.440 26,000 62,350 2.3981 1.576 1.563 1.576 1.563 1.603 39,582 1.5752 -1.64%
2016-03-31 0 2.440 2.400 2.440 2.430 2.450 157,000 382,330 2.4352 1.603 1.576 1.603 1.596 1.609 239,017 1.5996 -0.41%
2016-03-30 0 2.450 2.440 2.450 2.390 2.450 413,000 996,480 2.4128 1.609 1.603 1.609 1.570 1.609 628,753 1.5849 0.00%
2016-03-29 0 2.450 2.420 2.450 2.300 2.450 304,000 727,050 2.3916 1.609 1.590 1.609 1.511 1.609 462,811 1.5709 2.51%
2016-03-24 0 2.390 2.360 2.400 2.390 2.590 98,000 237,580 2.4243 1.570 1.550 1.576 1.570 1.701 149,196 1.5924 -0.42%
2016-03-23 0 2.400 2.360 2.430 2.400 2.450 163,000 396,400 2.4319 1.576 1.550 1.596 1.576 1.609 248,152 1.5974 -1.23%
2016-03-22 0 2.430 2.430 2.450 2.400 2.450 35,000 85,130 2.4323 1.596 1.596 1.609 1.576 1.609 53,284 1.5977 -0.82%
2016-03-21 0 2.450 2.400 2.450 2.400 3.200 599,000 1,509,570 2.5202 1.609 1.576 1.609 1.576 2.102 911,920 1.6554 2.08%
2016-03-18 0 2.400 2.360 2.400 2.400 2.450 562,000 1,364,160 2.4273 1.576 1.550 1.576 1.576 1.609 855,591 1.5944 -0.83%
2016-03-17 0 2.420 2.400 2.440 2.350 2.450 187,000 452,990 2.4224 1.590 1.576 1.603 1.544 1.609 284,690 1.5912 -0.41%
2016-03-16 0 2.430 2.300 2.440 2.400 2.440 57,000 137,430 2.4111 1.596 1.511 1.603 1.576 1.603 86,777 1.5837 1.25%
2016-03-15 0 2.400 2.350 2.430 2.400 2.450 30,000 72,980 2.4327 1.576 1.544 1.596 1.576 1.609 45,672 1.5979 -2.04%
2016-03-14 0 2.450 2.400 2.450 2.400 2.450 22,000 52,900 2.4045 1.609 1.576 1.609 1.576 1.609 33,493 1.5794 2.08%
2016-03-11 0 2.400 2.360 2.440 2.400 2.500 147,000 355,030 2.4152 1.576 1.550 1.603 1.576 1.642 223,793 1.5864 -2.04%
2016-03-10 0 2.450 2.430 2.450 2.450 2.490 18,000 44,140 2.4522 1.609 1.596 1.609 1.609 1.636 27,403 1.6108 0.82%
2016-03-09 0 2.430 2.420 2.430 2.430 2.450 7,000 17,050 2.4357 1.596 1.590 1.596 1.596 1.609 10,657 1.5999 -0.41%
2016-03-08 0 2.440 2.400 2.440 2.440 2.450 23,000 56,320 2.4487 1.603 1.576 1.603 1.603 1.609 35,015 1.6084 -0.41%
2016-03-07 0 2.450 2.440 2.450 2.440 2.550 72,000 176,530 2.4518 1.609 1.603 1.609 1.603 1.675 109,613 1.6105 0.41%
2016-03-04 0 2.440 2.420 2.440 2.400 2.440 23,000 55,620 2.4183 1.603 1.590 1.603 1.576 1.603 35,015 1.5884 0.00%
2016-03-03 0 2.440 2.430 2.440 2.440 2.440 12,000 29,280 2.4400 1.603 1.596 1.603 1.603 1.603 18,269 1.6027 0.00%
2016-03-02 0 2.440 2.400 2.440 2.440 2.450 12,000 29,340 2.4450 1.603 1.576 1.603 1.603 1.609 18,269 1.6060 0.00%
2016-03-01 0 2.440 2.400 2.440 2.400 2.450 27,000 65,440 2.4237 1.603 1.576 1.603 1.576 1.609 41,105 1.5920 1.67%
2016-02-29 0 2.400 2.370 2.440 2.400 2.450 22,000 53,490 2.4314 1.576 1.557 1.603 1.576 1.609 33,493 1.5971 -1.64%
2016-02-26 0 2.440 2.430 2.440 2.430 2.450 22,500 54,925 2.4411 1.603 1.596 1.603 1.596 1.609 34,254 1.6035 -0.41%
2016-02-25 0 2.450 2.400 2.450 2.300 2.450 26,000 61,900 2.3808 1.609 1.576 1.609 1.511 1.609 39,582 1.5638 0.00%
2016-02-24 0 2.450 2.420 2.450 2.400 2.450 50,000 121,300 2.4260 1.609 1.590 1.609 1.576 1.609 76,120 1.5935 0.00%
2016-02-23 0 2.450 2.420 2.450 2.390 2.450 135,000 326,180 2.4161 1.609 1.590 1.609 1.570 1.609 205,525 1.5871 0.82%
2016-02-22 0 2.430 2.410 2.430 2.430 2.450 55,000 134,180 2.4396 1.596 1.583 1.596 1.596 1.609 83,732 1.6025 -0.41%
2016-02-19 0 2.440 2.430 2.440 2.440 2.540 23,000 56,970 2.4770 1.603 1.596 1.603 1.603 1.668 35,015 1.6270 -0.41%
2016-02-18 0 2.450 2.430 2.450 2.420 2.560 63,000 154,920 2.4590 1.609 1.596 1.609 1.590 1.682 95,911 1.6152 -3.16%
2016-02-17 0 2.530 2.500 2.530 2.500 2.560 4,000 10,170 2.5425 1.662 1.642 1.662 1.642 1.682 6,090 1.6701 3.27%
2016-02-16 0 2.450 2.430 2.450 2.400 2.570 68,000 167,090 2.4572 1.609 1.596 1.609 1.576 1.688 103,523 1.6140 -2.78%
2016-02-15 0 2.520 2.520 2.530 2.450 2.550 29,000 72,380 2.4959 1.655 1.655 1.662 1.609 1.675 44,150 1.6394 0.40%
2016-02-12 0 2.510 2.450 2.520 2.450 2.520 60,000 147,200 2.4533 1.649 1.609 1.655 1.609 1.655 91,344 1.6115 -0.40%
2016-02-11 0 2.520 2.500 2.550 2.520 2.550 17,000 43,200 2.5412 1.655 1.642 1.675 1.655 1.675 25,881 1.6692 -1.18%
2016-02-05 0 2.550 2.540 2.550 2.540 2.570 37,851 96,451 2.5482 1.675 1.668 1.675 1.668 1.688 57,625 1.6738 2.00%
2016-02-04 0 2.500 2.460 2.500 2.500 2.570 153,000 388,020 2.5361 1.642 1.616 1.642 1.642 1.688 232,928 1.6658 -2.72%
2016-02-03 0 2.570 2.560 2.570 2.450 2.600 187,000 475,110 2.5407 1.688 1.682 1.688 1.609 1.708 284,690 1.6689 1.98%
2016-02-02 0 2.520 2.520 2.570 2.520 2.640 258,000 663,100 2.5702 1.655 1.655 1.688 1.655 1.734 392,780 1.6882 -5.26%
2016-02-01 0 2.660 2.650 2.660 2.620 2.660 13,000 34,300 2.6385 1.747 1.741 1.747 1.721 1.747 19,791 1.7331 0.38%
2016-01-29 0 2.650 2.610 2.650 2.650 2.700 79,000 209,610 2.6533 1.741 1.714 1.741 1.741 1.774 120,270 1.7428 0.00%
2016-01-28 0 2.650 2.640 2.650 2.600 2.650 84,000 219,140 2.6088 1.741 1.734 1.741 1.708 1.741 127,882 1.7136 0.00%
2016-01-27 0 2.650 2.650 2.660 2.650 2.700 53,000 140,550 2.6519 1.741 1.741 1.747 1.741 1.774 80,687 1.7419 0.00%
2016-01-26 0 2.650 2.600 2.650 2.650 2.670 17,000 45,290 2.6641 1.741 1.708 1.741 1.741 1.754 25,881 1.7499 -0.75%
2016-01-25 0 2.670 2.660 2.680 2.670 2.690 25,000 66,910 2.6764 1.754 1.747 1.760 1.754 1.767 38,060 1.7580 0.00%
2016-01-22 0 2.670 2.650 2.670 2.550 2.670 29,000 76,220 2.6283 1.754 1.741 1.754 1.675 1.754 44,150 1.7264 0.38%
2016-01-21 0 2.660 2.650 2.660 2.600 2.700 25,000 66,120 2.6448 1.747 1.741 1.747 1.708 1.774 38,060 1.7373 -1.48%
2016-01-20 0 2.700 2.660 2.700 2.650 2.700 19,000 50,900 2.6789 1.774 1.747 1.774 1.741 1.774 28,926 1.7597 0.00%
2016-01-19 0 2.700 2.650 2.700 2.700 2.700 8,000 21,600 2.7000 1.774 1.741 1.774 1.774 1.774 12,179 1.7735 0.00%
2016-01-18 0 2.700 2.650 2.700 2.700 2.700 2,000 5,400 2.7000 1.774 1.741 1.774 1.774 1.774 3,045 1.7735 0.00%
2016-01-15 0 2.700 2.680 2.700 2.690 2.700 9,000 24,270 2.6967 1.774 1.760 1.774 1.767 1.774 13,702 1.7713 -1.10%
2016-01-14 0 2.730 2.690 2.730 2.540 2.730 62,000 160,370 2.5866 1.793 1.767 1.793 1.668 1.793 94,389 1.6990 -0.73%
2016-01-13 0 2.750 2.700 2.750 2.700 2.750 40,000 108,050 2.7013 1.806 1.774 1.806 1.774 1.806 60,896 1.7743 0.36%
2016-01-12 0 2.740 2.720 2.740 2.740 2.750 14,000 38,370 2.7407 1.800 1.787 1.800 1.800 1.806 21,314 1.8003 0.00%
2016-01-11 0 2.740 2.730 2.740 2.680 2.750 22,000 59,830 2.7195 1.800 1.793 1.800 1.760 1.806 33,493 1.7863 -0.36%
2016-01-08 0 2.750 2.710 2.750 2.700 2.750 72,000 195,050 2.7090 1.806 1.780 1.806 1.774 1.806 109,613 1.7794 1.85%
2016-01-07 0 2.700 2.700 2.730 2.700 2.760 397,000 1,077,330 2.7137 1.774 1.774 1.793 1.774 1.813 604,394 1.7825 -2.17%
2016-01-06 0 2.760 2.740 2.760 2.750 2.760 11,000 30,260 2.7509 1.813 1.800 1.813 1.806 1.813 16,746 1.8070 1.85%
2016-01-05 0 2.710 2.710 2.760 2.710 2.800 74,000 203,620 2.7516 1.780 1.780 1.813 1.780 1.839 112,658 1.8074 -1.09%
2016-01-04 0 2.740 2.730 2.740 2.740 2.750 4,000 10,980 2.7450 1.800 1.793 1.800 1.800 1.806 6,090 1.8031 -2.14%
2015-12-31 0 2.800 2.790 2.800 2.720 2.800 187,000 519,520 2.7782 1.839 1.833 1.839 1.787 1.839 284,690 1.8249 1.08%
2015-12-30 0 2.770 2.750 2.770 2.750 2.780 49,000 135,760 2.7706 1.819 1.806 1.819 1.806 1.826 74,598 1.8199 0.00%
2015-12-29 0 2.770 2.750 2.770 2.750 2.780 77,000 212,910 2.7651 1.819 1.806 1.819 1.806 1.826 117,225 1.8162 -0.36%
2015-12-28 0 2.780 2.770 2.780 2.740 2.790 193,000 533,750 2.7655 1.826 1.819 1.826 1.800 1.833 293,824 1.8166 2.96%
2015-12-24 0 2.700 2.700 2.740 2.700 2.750 101,000 272,750 2.7005 1.774 1.774 1.800 1.774 1.806 153,763 1.7738 -1.82%
2015-12-23 0 2.750 2.740 2.750 2.700 2.750 99,000 267,950 2.7066 1.806 1.800 1.806 1.774 1.806 150,718 1.7778 2.23%
2015-12-22 0 2.690 2.680 2.690 2.690 2.750 44,000 118,970 2.7039 1.767 1.760 1.767 1.767 1.806 66,986 1.7760 -2.18%
2015-12-21 0 2.750 2.730 2.750 2.750 2.750 15,000 41,250 2.7500 1.806 1.793 1.806 1.806 1.806 22,836 1.8064 -1.08%
2015-12-18 0 2.780 2.760 2.780 2.740 2.780 50,000 137,680 2.7536 1.826 1.813 1.826 1.800 1.826 76,120 1.8087 1.09%
2015-12-17 0 2.750 2.700 2.750 2.750 2.790 66,000 182,500 2.7652 1.806 1.774 1.806 1.806 1.833 100,479 1.8163 -1.43%
2015-12-16 0 2.790 2.750 2.790 2.790 2.800 14,000 39,070 2.7907 1.833 1.806 1.833 1.833 1.839 21,314 1.8331 0.36%
2015-12-15 0 2.780 2.750 2.790 2.750 2.800 135,000 373,190 2.7644 1.826 1.806 1.833 1.806 1.839 205,525 1.8158 1.09%
2015-12-14 0 2.750 2.740 2.750 2.750 2.800 54,000 149,200 2.7630 1.806 1.800 1.806 1.806 1.839 82,210 1.8149 0.36%
2015-12-11 0 2.740 2.700 2.740 2.740 2.820 197,000 540,830 2.7453 1.800 1.774 1.800 1.800 1.852 299,914 1.8033 -1.44%
2015-12-10 0 2.780 2.750 2.800 2.780 2.870 184,000 513,840 2.7926 1.826 1.806 1.839 1.826 1.885 280,122 1.8343 -0.36%
2015-12-09 0 2.790 2.760 2.790 2.750 2.800 92,000 255,920 2.7817 1.833 1.813 1.833 1.806 1.839 140,061 1.8272 -0.36%
2015-12-08 0 2.800 2.790 2.800 2.800 2.800 2,000 5,600 2.8000 1.839 1.833 1.839 1.839 1.839 3,045 1.8392 0.00%
2015-12-07 0 2.800 2.790 2.800 2.810 2.870 2,000 5,680 2.8400 1.839 1.833 1.839 1.846 1.885 3,045 1.8655 -0.36%
2015-12-04 0 2.810 2.800 2.810 2.780 2.810 18,000 50,250 2.7917 1.846 1.839 1.846 1.826 1.846 27,403 1.8337 -1.40%
2015-12-03 0 2.850 2.810 2.850 2.780 2.860 53,000 147,920 2.7909 1.872 1.846 1.872 1.826 1.879 80,687 1.8332 1.42%
2015-12-02 0 2.810 2.800 2.810 2.800 2.810 7,000 19,660 2.8086 1.846 1.839 1.846 1.839 1.846 10,657 1.8448 0.36%
2015-12-01 0 2.800 2.780 2.800 2.790 2.890 96,000 268,760 2.7996 1.839 1.826 1.839 1.833 1.898 146,151 1.8389 -2.78%
2015-11-30 0 2.880 2.800 2.880 2.820 2.880 4,000 11,360 2.8400 1.892 1.839 1.892 1.852 1.892 6,090 1.8655 2.86%
2015-11-27 0 2.800 2.790 2.800 2.760 2.840 30,000 84,120 2.8040 1.839 1.833 1.839 1.813 1.865 45,672 1.8418 0.00%
2015-11-26 0 2.800 2.790 2.800 2.800 2.850 4,000 11,300 2.8250 1.839 1.833 1.839 1.839 1.872 6,090 1.8556 1.08%
2015-11-25 0 2.770 2.770 2.830 2.770 2.900 113,000 315,940 2.7959 1.819 1.819 1.859 1.819 1.905 172,032 1.8365 -2.81%
2015-11-24 0 2.850 2.820 2.860 2.850 2.900 7,000 20,050 2.8643 1.872 1.852 1.879 1.872 1.905 10,657 1.8814 0.71%
2015-11-23 0 2.830 2.800 2.830 2.830 2.830 41,000 115,390 2.8144 1.859 1.839 1.859 1.859 1.859 62,419 1.8486 -1.74%
2015-11-20 0 2.880 2.870 2.900 2.830 2.880 30,000 85,400 2.8467 1.892 1.885 1.905 1.859 1.892 45,672 1.8698 -0.69%
2015-11-19 0 2.900 2.850 2.900 2.900 2.900 105,000 304,500 2.9000 1.905 1.872 1.905 1.905 1.905 159,852 1.9049 0.00%
2015-11-18 0 2.900 2.830 2.900 2.900 2.900 100,000 290,000 2.9000 1.905 1.859 1.905 1.905 1.905 152,240 1.9049 0.00%
2015-11-17 0 2.900 2.760 2.900 2.900 2.900 100,000 290,000 2.9000 1.905 1.813 1.905 1.905 1.905 152,240 1.9049 1.40%
2015-11-16 0 2.860 2.820 2.860 2.830 2.910 128,000 370,280 2.8928 1.879 1.852 1.879 1.859 1.911 194,868 1.9002 -1.38%
2015-11-13 0 2.900 2.850 2.900 2.900 2.900 100,000 290,000 2.9000 1.905 1.872 1.905 1.905 1.905 152,240 1.9049 0.00%
2015-11-12 0 2.900 2.850 2.900 2.850 2.900 124,000 357,850 2.8859 1.905 1.872 1.905 1.872 1.905 188,778 1.8956 2.11%
2015-11-11 0 2.840 2.830 2.840 2.850 2.900 104,000 301,400 2.8981 1.865 1.859 1.865 1.872 1.905 158,330 1.9036 -1.73%
2015-11-10 0 2.890 2.830 2.890 2.890 2.900 103,000 298,670 2.8997 1.898 1.859 1.898 1.898 1.905 156,808 1.9047 1.40%
2015-11-09 0 2.850 2.820 2.850 2.850 2.900 83,000 239,750 2.8886 1.872 1.852 1.872 1.872 1.905 126,360 1.8974 0.00%
2015-11-06 0 2.850 2.830 2.850 2.850 2.900 39,000 112,080 2.8738 1.872 1.859 1.872 1.872 1.905 59,374 1.8877 0.00%
2015-11-05 0 2.850 2.810 2.860 2.850 2.900 141,000 408,520 2.8973 1.872 1.846 1.879 1.872 1.905 214,659 1.9031 -0.35%
2015-11-04 0 2.860 2.840 2.860 2.830 2.860 46,000 130,910 2.8459 1.879 1.865 1.879 1.859 1.879 70,031 1.8693 0.35%
2015-11-03 0 2.850 2.840 2.850 2.830 2.850 17,000 48,300 2.8412 1.872 1.865 1.872 1.859 1.872 25,881 1.8662 0.35%
2015-11-02 0 2.840 2.830 2.840 2.840 2.850 11,000 31,270 2.8427 1.865 1.859 1.865 1.865 1.872 16,746 1.8673 -0.35%
2015-10-30 0 2.850 2.840 2.850 2.850 2.960 32,000 91,910 2.8722 1.872 1.865 1.872 1.872 1.944 48,717 1.8866 0.00%
2015-10-29 0 2.850 2.840 2.850 2.810 2.850 36,000 101,930 2.8314 1.872 1.865 1.872 1.846 1.872 54,807 1.8598 0.00%
2015-10-28 0 2.850 2.830 2.850 2.830 2.870 45,000 128,180 2.8484 1.872 1.859 1.872 1.859 1.885 68,508 1.8710 -0.70%
2015-10-27 0 2.870 2.850 2.870 2.820 2.870 35,000 99,660 2.8474 1.885 1.872 1.885 1.852 1.885 53,284 1.8704 -0.69%
2015-10-26 0 2.890 2.850 2.890 2.850 2.890 93,000 265,210 2.8517 1.898 1.872 1.898 1.872 1.898 141,584 1.8732 0.00%
2015-10-23 0 2.890 2.870 2.890 2.900 2.900 4,000 11,650 2.9125 1.898 1.885 1.898 1.905 1.905 6,090 1.9131 0.00%
2015-10-22 0 2.890 2.850 2.890 2.870 2.900 11,000 31,600 2.8727 1.898 1.872 1.898 1.885 1.905 16,746 1.8870 0.70%
2015-10-20 0 2.870 2.860 2.870 2.870 2.870 9,000 25,830 2.8700 1.885 1.879 1.885 1.885 1.885 13,702 1.8852 -0.35%
2015-10-19 0 2.880 2.870 2.880 2.870 3.000 53,000 154,720 2.9192 1.892 1.885 1.892 1.885 1.971 80,687 1.9175 -2.37%
2015-10-16 0 2.950 2.870 2.950 2.880 2.970 2,000 5,850 2.9250 1.938 1.885 1.938 1.892 1.951 3,045 1.9213 2.79%
2015-10-15 0 2.870 2.860 2.870 2.860 2.970 33,000 94,990 2.8785 1.885 1.879 1.885 1.879 1.951 50,239 1.8907 -3.04%
2015-10-14 0 2.960 2.890 2.960 2.960 2.960 2,000 5,920 2.9600 1.944 1.898 1.944 1.944 1.944 3,045 1.9443 -0.34%
2015-10-13 0 2.970 2.850 2.970 2.980 2.980 2,000 5,960 2.9800 1.951 1.872 1.951 1.957 1.957 3,045 1.9574 -0.67%
2015-10-12 0 2.990 2.870 2.990 2.990 2.990 2,000 5,980 2.9900 1.964 1.885 1.964 1.964 1.964 3,045 1.9640 0.34%
2015-10-09 0 2.980 2.860 2.980 2.990 2.990 12,000 35,880 2.9900 1.957 1.879 1.957 1.964 1.964 18,269 1.9640 2.76%
2015-10-08 0 2.900 2.850 2.900 - - 20,000 57,500 2.8750 1.905 1.872 1.905 - - 30,448 1.8885 -1.02%
2015-10-07 0 2.930 2.910 2.940 2.910 2.990 22,000 64,330 2.9241 1.925 1.911 1.931 1.911 1.964 33,493 1.9207 -1.68%
2015-10-06 0 2.980 2.920 2.980 2.980 3.000 25,000 74,680 2.9872 1.957 1.918 1.957 1.957 1.971 38,060 1.9622 0.00%
2015-10-05 0 2.980 2.950 2.980 2.850 2.980 66,000 189,490 2.8711 1.957 1.938 1.957 1.872 1.957 100,479 1.8859 2.76%
2015-10-02 0 2.900 2.850 2.900 2.900 2.990 28,000 82,090 2.9318 1.905 1.872 1.905 1.905 1.964 42,627 1.9258 1.75%
2015-09-30 0 2.850 2.830 2.850 2.810 2.980 14,000 41,160 2.9400 1.872 1.859 1.872 1.846 1.957 21,314 1.9312 0.00%
2015-09-29 0 2.850 2.840 2.860 2.850 2.980 21,000 61,150 2.9119 1.872 1.865 1.879 1.872 1.957 31,970 1.9127 -3.39%
2015-09-25 0 2.950 2.850 2.950 2.860 3.040 15,000 44,790 2.9860 1.938 1.872 1.938 1.879 1.997 22,836 1.9614 3.51%
2015-09-24 0 2.850 2.840 2.850 2.850 2.850 2,000 5,700 2.8500 1.872 1.865 1.872 1.872 1.872 3,045 1.8720 0.71%
2015-09-23 0 2.830 2.820 2.900 2.830 2.850 6,000 17,010 2.8350 1.859 1.852 1.905 1.859 1.872 9,134 1.8622 -0.70%
2015-09-22 0 2.850 2.800 2.850 2.850 3.420 16,000 49,610 3.1006 1.872 1.839 1.872 1.872 2.246 24,358 2.0367 0.00%
2015-09-21 0 2.850 2.800 2.850 2.930 2.930 2,000 5,860 2.9300 1.872 1.839 1.872 1.925 1.925 3,045 1.9246 -0.35%
2015-09-18 0 2.860 2.850 2.930 2.860 2.860 10,000 28,600 2.8600 1.879 1.872 1.925 1.879 1.879 15,224 1.8786 0.00%
2015-09-17 0 2.860 2.830 2.860 2.780 2.860 89,000 250,630 2.8161 1.879 1.859 1.879 1.826 1.879 135,494 1.8498 0.00%
2015-09-16 0 2.860 2.850 2.860 2.810 2.860 25,000 70,870 2.8348 1.879 1.872 1.879 1.846 1.879 38,060 1.8621 -1.04%
2015-09-15 0 2.890 2.880 2.890 2.810 3.780 176,000 528,320 3.0018 1.898 1.892 1.898 1.846 2.483 267,943 1.9718 2.12%
2015-09-14 0 2.830 2.830 2.840 2.830 2.830 12,000 33,960 2.8300 1.859 1.859 1.865 1.859 1.859 18,269 1.8589 -1.74%
2015-09-11 0 2.880 2.870 2.880 2.880 2.890 3,000 8,660 2.8867 1.892 1.885 1.892 1.892 1.898 4,567 1.8961 1.41%
2015-09-10 0 2.890 2.850 2.900 2.750 2.900 281,000 788,460 2.8059 1.865 1.840 1.872 1.775 1.872 435,327 1.8112 -0.34%
2015-09-09 0 2.900 2.900 2.940 2.840 2.900 162,000 465,860 2.8757 1.872 1.872 1.898 1.833 1.872 250,971 1.8562 -1.02%
2015-09-08 0 2.930 2.900 2.930 2.840 2.950 76,000 218,600 2.8763 1.891 1.872 1.891 1.833 1.904 117,740 1.8566 1.03%
2015-09-07 0 2.900 2.900 2.930 2.900 2.950 25,000 72,710 2.9084 1.872 1.872 1.891 1.872 1.904 38,730 1.8773 1.75%
2015-09-04 0 2.850 2.840 2.850 2.850 2.960 6,000 17,210 2.8683 1.840 1.833 1.840 1.840 1.911 9,295 1.8515 0.35%
2015-09-02 0 2.840 2.840 2.850 2.840 2.950 254,900 725,290 2.8454 1.833 1.833 1.840 1.833 1.904 394,893 1.8367 -0.70%
2015-09-01 0 2.860 2.810 2.880 2.810 3.080 143,000 411,140 2.8751 1.846 1.814 1.859 1.814 1.988 221,537 1.8559 -0.69%
2015-08-31 0 2.880 2.870 2.880 2.840 2.880 45,000 128,590 2.8576 1.859 1.853 1.859 1.833 1.859 69,714 1.8445 -1.03%
2015-08-28 0 2.910 2.900 2.910 2.810 2.910 139,000 397,940 2.8629 1.878 1.872 1.878 1.814 1.878 215,340 1.8480 2.11%
2015-08-27 0 2.850 2.810 2.850 2.810 2.900 37,000 105,370 2.8478 1.840 1.814 1.840 1.814 1.872 57,321 1.8383 0.00%
2015-08-26 0 2.850 2.850 2.900 2.830 2.900 120,000 343,460 2.8622 1.840 1.840 1.872 1.827 1.872 185,905 1.8475 0.71%
2015-08-25 0 2.830 2.830 2.840 2.700 2.900 274,000 760,440 2.7753 1.827 1.827 1.833 1.743 1.872 424,483 1.7915 0.00%
2015-08-24 0 2.830 2.850 2.860 2.700 2.880 399,000 1,109,000 2.7794 1.827 1.840 1.846 1.743 1.859 618,133 1.7941 -4.07%
2015-08-21 0 2.950 2.870 3.300 2.800 3.020 221,000 647,790 2.9312 1.904 1.853 2.130 1.807 1.949 342,375 1.8920 -3.59%
2015-08-20 0 3.060 3.020 3.080 3.060 3.070 110,000 336,700 3.0609 1.975 1.949 1.988 1.975 1.982 170,413 1.9758 -2.86%
2015-08-19 0 3.150 3.100 3.160 3.030 3.160 26,000 80,660 3.1023 2.033 2.001 2.040 1.956 2.040 40,279 2.0025 3.62%
2015-08-18 0 3.040 3.020 3.050 3.040 3.060 33,000 100,730 3.0524 1.962 1.949 1.969 1.962 1.975 51,124 1.9703 -1.30%
2015-08-17 0 3.080 3.060 3.080 3.050 3.080 59,000 181,010 3.0680 1.988 1.975 1.988 1.969 1.988 91,403 1.9803 -0.65%
2015-08-14 0 3.100 3.100 3.140 3.050 3.240 213,000 662,280 3.1093 2.001 2.001 2.027 1.969 2.091 329,981 2.0070 0.65%
2015-08-13 0 3.080 3.050 3.080 3.040 3.080 71,000 216,680 3.0518 1.988 1.969 1.988 1.962 1.988 109,994 1.9699 -2.22%
2015-08-12 0 3.150 3.060 3.140 3.030 3.300 273,000 850,440 3.1152 2.033 1.975 2.027 1.956 2.130 422,933 2.0108 -4.55%
2015-08-11 0 3.300 3.290 3.300 3.030 3.300 172,000 532,380 3.0952 2.130 2.124 2.130 1.956 2.130 266,464 1.9979 3.45%
2015-08-10 0 3.190 3.180 3.190 3.110 3.200 28,000 88,120 3.1471 2.059 2.053 2.059 2.007 2.066 43,378 2.0315 -1.24%
2015-08-07 0 3.230 3.110 3.230 3.230 3.230 2,000 6,460 3.2300 2.085 2.007 2.085 2.085 2.085 3,098 2.0849 1.25%
2015-08-06 0 3.190 3.100 3.190 3.250 3.250 2,000 6,500 3.2500 2.059 2.001 2.059 2.098 2.098 3,098 2.0978 -2.74%
2015-08-05 0 3.280 3.080 3.280 3.100 3.280 57,000 180,140 3.1604 2.117 1.988 2.117 2.001 2.117 88,305 2.0400 3.14%
2015-08-04 0 3.180 3.150 3.180 3.100 3.180 21,000 65,810 3.1338 2.053 2.033 2.053 2.001 2.053 32,533 2.0228 -0.62%
2015-08-03 0 3.200 3.170 3.200 3.010 3.200 43,000 135,760 3.1572 2.066 2.046 2.066 1.943 2.066 66,616 2.0380 -0.31%
2015-07-31 0 3.210 3.120 3.210 3.180 3.260 22,000 70,240 3.1927 2.072 2.014 2.072 2.053 2.104 34,083 2.0609 0.63%
2015-07-30 0 3.190 3.130 3.190 3.190 3.200 15,000 47,860 3.1907 2.059 2.020 2.059 2.059 2.066 23,238 2.0595 0.00%
2015-07-29 0 3.190 3.150 3.190 3.190 3.200 13,000 41,500 3.1923 2.059 2.033 2.059 2.059 2.066 20,140 2.0606 -0.31%
2015-07-28 0 3.200 3.100 3.200 3.230 3.300 7,000 22,750 3.2500 2.066 2.001 2.066 2.085 2.130 10,844 2.0978 1.59%
2015-07-27 0 3.150 3.040 3.150 3.150 3.150 12,000 37,800 3.1500 2.033 1.962 2.033 2.033 2.033 18,590 2.0333 -1.56%
2015-07-24 0 3.200 3.040 3.200 3.200 3.220 11,000 35,220 3.2018 2.066 1.962 2.066 2.066 2.078 17,041 2.0667 0.00%
2015-07-23 0 3.200 3.020 3.200 3.150 3.200 13,000 41,060 3.1585 2.066 1.949 2.066 2.033 2.066 20,140 2.0388 -0.62%
2015-07-22 0 3.220 3.110 3.220 3.110 3.230 70,000 219,030 3.1290 2.078 2.007 2.078 2.007 2.085 108,444 2.0197 1.90%
2015-07-21 0 3.160 3.150 3.160 3.150 3.160 26,000 81,960 3.1523 2.040 2.033 2.040 2.033 2.040 40,279 2.0348 -1.25%
2015-07-20 0 3.200 3.150 3.200 3.150 3.300 28,000 88,690 3.1675 2.066 2.033 2.066 2.033 2.130 43,378 2.0446 -2.44%
2015-07-17 0 3.280 3.110 3.280 3.280 3.280 2,000 6,560 3.2800 2.117 2.007 2.117 2.117 2.117 3,098 2.1172 0.00%
2015-07-16 0 3.280 3.110 3.280 3.280 3.300 11,000 36,100 3.2818 2.117 2.007 2.117 2.117 2.130 17,041 2.1184 0.61%
2015-07-15 0 3.260 3.200 3.260 3.210 3.300 12,000 38,700 3.2250 2.104 2.066 2.104 2.072 2.130 18,590 2.0817 1.56%
2015-07-14 0 3.210 3.070 3.210 3.210 3.220 29,000 93,110 3.2107 2.072 1.982 2.072 2.072 2.078 44,927 2.0725 0.00%
2015-07-13 0 3.210 3.100 3.220 3.100 3.310 8,000 25,690 3.2113 2.072 2.001 2.078 2.001 2.137 12,394 2.0728 4.22%
2015-07-10 0 3.080 3.070 3.080 3.060 3.080 104,000 319,020 3.0675 1.988 1.982 1.988 1.975 1.988 161,117 1.9800 2.67%
2015-07-09 0 3.000 2.970 3.000 3.000 3.060 67,000 204,200 3.0478 1.936 1.917 1.936 1.936 1.975 103,797 1.9673 1.69%
2015-07-08 0 2.950 2.910 2.990 2.830 3.070 643,160 1,882,220 2.9265 1.904 1.878 1.930 1.827 1.982 996,388 1.8890 -3.91%
2015-07-07 0 3.070 3.050 3.070 2.950 3.140 442,000 1,315,910 2.9772 1.982 1.969 1.982 1.904 2.027 684,749 1.9217 2.68%
2015-07-06 0 2.990 2.990 3.000 2.950 3.200 831,000 2,495,750 3.0033 1.930 1.930 1.936 1.904 2.066 1,287,391 1.9386 -3.55%
2015-07-03 0 3.100 3.100 3.200 3.020 3.200 42,000 128,840 3.0676 2.001 2.001 2.066 1.949 2.066 65,067 1.9801 -3.73%
2015-07-02 0 3.220 3.220 3.250 3.110 3.350 12,000 38,360 3.1967 2.078 2.078 2.098 2.007 2.162 18,590 2.0634 -0.92%
2015-06-30 0 3.250 3.240 3.250 3.050 3.250 253,000 791,080 3.1268 2.098 2.091 2.098 1.969 2.098 391,949 2.0183 1.56%
2015-06-29 0 3.200 3.190 3.200 3.080 3.320 132,000 427,110 3.2357 2.066 2.059 2.066 1.988 2.143 204,495 2.0886 -1.54%
2015-06-26 0 3.250 3.150 3.250 3.160 3.310 95,000 301,620 3.1749 2.098 2.033 2.098 2.040 2.137 147,175 2.0494 1.25%
2015-06-25 0 3.210 3.210 3.250 3.120 3.350 10,000 31,940 3.1940 2.072 2.072 2.098 2.014 2.162 15,492 2.0617 -2.73%
2015-06-24 0 3.300 3.200 3.300 3.060 3.300 428,451 1,343,458 3.1356 2.130 2.066 2.130 1.975 2.130 663,759 2.0240 0.30%
2015-06-23 0 3.290 3.170 3.300 3.290 3.300 5,000 16,470 3.2940 2.124 2.046 2.130 2.124 2.130 7,746 2.1262 0.30%
2015-06-22 0 3.280 3.260 3.280 3.260 3.280 33,000 107,620 3.2612 2.117 2.104 2.117 2.104 2.117 51,124 2.1051 0.00%
2015-06-19 0 3.280 3.200 3.300 3.200 3.350 32,000 103,950 3.2484 2.117 2.066 2.130 2.066 2.162 49,575 2.0968 2.50%
2015-06-18 0 3.200 3.200 3.340 3.180 3.260 36,000 115,280 3.2022 2.066 2.066 2.156 2.053 2.104 55,771 2.0670 -1.23%
2015-06-17 0 3.240 3.190 3.240 3.110 3.330 142,000 451,490 3.1795 2.091 2.059 2.091 2.007 2.149 219,987 2.0523 -3.86%
2015-06-16 0 3.370 3.250 3.380 3.280 3.380 42,000 139,410 3.3193 2.175 2.098 2.182 2.117 2.182 65,067 2.1426 0.30%
2015-06-15 0 3.360 3.360 3.410 3.350 3.450 44,000 150,010 3.4093 2.169 2.169 2.201 2.162 2.227 68,165 2.2007 0.30%
2015-06-12 0 3.350 3.350 3.370 3.250 3.500 219,000 732,500 3.3447 2.162 2.162 2.175 2.098 2.259 339,276 2.1590 0.30%
2015-06-11 0 3.340 3.340 3.380 3.230 3.400 86,000 285,600 3.3209 2.156 2.156 2.182 2.085 2.195 133,232 2.1436 1.52%
2015-06-10 0 3.290 3.290 3.320 3.170 4.340 428,000 1,482,100 3.4629 2.124 2.124 2.143 2.046 2.801 663,060 2.2352 3.79%
2015-06-09 0 3.170 3.100 3.170 3.040 3.230 153,000 479,120 3.1315 2.046 2.001 2.046 1.962 2.085 237,029 2.0214 -1.86%
2015-06-08 0 3.230 3.130 3.230 3.140 3.250 42,000 135,420 3.2243 2.085 2.020 2.085 2.027 2.098 65,067 2.0812 -0.62%
2015-06-05 0 3.250 3.190 3.260 3.220 3.280 20,000 65,010 3.2505 2.098 2.059 2.104 2.078 2.117 30,984 2.0982 -0.91%
2015-06-04 0 3.280 3.130 3.280 3.150 3.280 256,000 818,770 3.1983 2.117 2.020 2.117 2.033 2.117 396,597 2.0645 1.86%
2015-06-03 0 3.220 3.200 3.220 3.150 3.240 280,000 889,900 3.1782 2.078 2.066 2.078 2.033 2.091 433,778 2.0515 -0.92%
2015-06-02 0 3.250 3.190 3.260 3.190 3.280 49,000 158,440 3.2335 2.098 2.059 2.104 2.059 2.117 75,911 2.0872 0.62%
2015-06-01 0 3.230 3.230 3.250 3.190 3.310 87,000 283,280 3.2561 2.085 2.085 2.098 2.059 2.137 134,781 2.1018 -1.52%
2015-05-29 0 3.280 3.260 3.320 3.220 3.310 65,000 211,280 3.2505 2.117 2.104 2.143 2.078 2.137 100,698 2.0981 0.92%
2015-05-28 0 3.250 3.250 3.300 3.160 3.390 281,000 903,190 3.2142 2.098 2.098 2.130 2.040 2.188 435,327 2.0747 -3.27%
2015-05-27 0 3.360 3.350 3.360 3.290 3.430 41,000 137,210 3.3466 2.169 2.162 2.169 2.124 2.214 63,517 2.1602 -1.18%
2015-05-26 0 3.400 3.390 3.400 3.150 3.400 493,000 1,595,700 3.2367 2.195 2.188 2.195 2.033 2.195 763,759 2.0893 1.19%
2015-05-22 0 3.360 3.350 3.360 3.310 3.410 255,000 857,580 3.3631 2.169 2.162 2.169 2.137 2.201 395,048 2.1708 0.30%
2015-05-21 0 3.350 3.310 3.350 3.320 3.360 118,000 394,610 3.3442 2.162 2.137 2.162 2.143 2.169 182,806 2.1586 0.00%
2015-05-20 0 3.350 3.350 3.360 3.350 3.370 39,000 130,770 3.3531 2.162 2.162 2.169 2.162 2.175 60,419 2.1644 -0.59%
2015-05-19 0 3.370 3.350 3.370 3.350 3.420 60,000 202,920 3.3820 2.175 2.162 2.175 2.162 2.208 92,952 2.1831 -0.88%
2015-05-18 0 3.400 3.400 3.450 3.370 3.450 309,000 1,050,250 3.3989 2.195 2.195 2.227 2.175 2.227 478,705 2.1939 -0.58%
2015-05-15 0 3.420 3.390 3.420 3.380 3.420 37,000 125,870 3.4019 2.208 2.188 2.208 2.182 2.208 57,321 2.1959 1.18%
2015-05-14 0 3.520 3.520 3.530 3.480 3.520 77,000 269,460 3.4995 2.182 2.182 2.188 2.157 2.182 124,230 2.1690 0.57%
2015-05-13 0 3.500 3.400 3.500 3.480 3.500 429,910 1,502,337 3.4945 2.169 2.107 2.169 2.157 2.169 693,606 2.1660 2.04%
2015-05-12 0 3.430 3.400 3.490 3.400 3.520 530,000 1,833,700 3.4598 2.126 2.107 2.163 2.107 2.182 855,089 2.1445 -0.29%
2015-05-11 0 3.440 3.440 3.480 3.440 3.550 50,000 174,470 3.4894 2.132 2.132 2.157 2.132 2.200 80,669 2.1628 -0.86%
2015-05-08 0 3.470 3.460 3.480 3.400 3.490 106,000 363,130 3.4258 2.151 2.145 2.157 2.107 2.163 171,018 2.1233 1.17%
2015-05-07 0 3.430 3.390 3.440 3.330 3.440 356,000 1,207,870 3.3929 2.126 2.101 2.132 2.064 2.132 574,361 2.1030 2.69%
2015-05-06 0 3.340 3.330 3.400 3.300 3.480 540,000 1,817,820 3.3663 2.070 2.064 2.107 2.045 2.157 871,222 2.0865 -2.34%
2015-05-05 0 3.420 3.410 3.450 3.420 3.500 432,000 1,493,610 3.4574 2.120 2.114 2.138 2.120 2.169 696,978 2.1430 -2.29%
2015-05-04 0 3.500 3.480 3.500 3.410 3.530 540,000 1,881,910 3.4850 2.169 2.157 2.169 2.114 2.188 871,222 2.1601 2.64%
2015-04-30 0 3.410 3.390 3.470 3.390 3.490 131,000 450,330 3.4376 2.114 2.101 2.151 2.101 2.163 211,352 2.1307 -2.29%
2015-04-29 0 3.490 3.390 3.520 3.340 3.520 379,000 1,298,820 3.4270 2.163 2.101 2.182 2.070 2.182 611,469 2.1241 -2.51%
2015-04-28 0 3.580 3.550 3.580 3.550 3.630 576,000 2,062,360 3.5805 2.219 2.200 2.219 2.200 2.250 929,304 2.2193 1.13%
2015-04-27 0 3.540 3.510 3.540 3.380 3.540 648,000 2,251,410 3.4744 2.194 2.176 2.194 2.095 2.194 1,045,467 2.1535 4.73%
2015-04-24 0 3.380 3.330 3.380 3.240 3.380 356,000 1,187,420 3.3354 2.095 2.064 2.095 2.008 2.095 574,361 2.0674 1.20%
2015-04-23 0 3.340 3.330 3.340 3.200 3.380 379,000 1,257,030 3.3167 2.070 2.064 2.070 1.983 2.095 611,469 2.0558 2.14%
2015-04-22 0 3.270 3.270 3.310 3.230 3.300 299,000 982,320 3.2854 2.027 2.027 2.052 2.002 2.045 482,399 2.0363 1.24%
2015-04-21 0 3.230 3.230 3.280 3.150 3.280 218,000 706,890 3.2426 2.002 2.002 2.033 1.952 2.033 351,716 2.0098 -0.92%
2015-04-20 0 3.260 3.250 3.260 3.160 3.260 347,000 1,117,190 3.2196 2.021 2.014 2.021 1.959 2.021 559,841 1.9955 1.87%
2015-04-17 0 3.200 3.200 3.240 3.200 3.300 508,000 1,643,310 3.2349 1.983 1.983 2.008 1.983 2.045 819,594 2.0050 0.31%
2015-04-16 0 3.190 3.180 3.270 3.180 3.280 409,000 1,317,370 3.2210 1.977 1.971 2.027 1.971 2.033 659,870 1.9964 -2.74%
2015-04-15 0 3.280 3.180 3.280 3.170 3.290 438,000 1,428,140 3.2606 2.033 1.971 2.033 1.965 2.039 706,658 2.0210 4.13%
2015-04-14 0 3.150 3.150 3.270 3.150 3.290 409,000 1,328,500 3.2482 1.952 1.952 2.027 1.952 2.039 659,870 2.0133 -3.96%
2015-04-13 0 3.280 3.210 3.280 3.050 3.290 891,000 2,845,120 3.1932 2.033 1.990 2.033 1.890 2.039 1,437,517 1.9792 3.47%
2015-04-10 0 3.170 3.150 3.170 3.060 3.230 980,000 3,085,890 3.1489 1.965 1.952 1.965 1.897 2.002 1,581,107 1.9517 2.59%
2015-04-09 0 3.090 3.090 3.170 3.080 3.240 685,000 2,172,160 3.1710 1.915 1.915 1.965 1.909 2.008 1,105,162 1.9655 -2.52%
2015-04-08 0 3.170 3.080 3.180 3.000 3.300 585,900 1,834,170 3.1305 1.965 1.909 1.971 1.859 2.045 945,276 1.9404 2.92%
2015-04-02 0 3.080 3.050 3.080 3.020 3.080 355,000 1,083,320 3.0516 1.909 1.890 1.909 1.872 1.909 572,748 1.8914 1.65%
2015-04-01 0 3.030 3.010 3.030 3.010 3.050 72,000 217,510 3.0210 1.878 1.866 1.878 1.866 1.890 116,163 1.8725 0.66%
2015-03-31 0 3.010 3.000 3.010 2.990 3.070 132,000 396,320 3.0024 1.866 1.859 1.866 1.853 1.903 212,965 1.8610 -2.59%
2015-03-30 0 3.090 3.000 3.090 3.000 3.250 90,000 275,720 3.0636 1.915 1.859 1.915 1.859 2.014 145,204 1.8988 1.64%
2015-03-27 0 3.040 3.010 3.040 3.010 3.050 104,000 314,220 3.0213 1.884 1.866 1.884 1.866 1.890 167,791 1.8727 1.00%
2015-03-26 0 3.010 3.000 3.010 2.990 3.020 103,000 308,940 2.9994 1.866 1.859 1.866 1.853 1.872 166,178 1.8591 0.00%
2015-03-25 0 3.010 2.990 3.010 2.990 3.020 180,000 538,800 2.9933 1.866 1.853 1.866 1.853 1.872 290,407 1.8553 0.67%
2015-03-24 0 2.990 2.900 2.990 2.920 3.000 398,000 1,173,930 2.9496 1.853 1.797 1.853 1.810 1.859 642,123 1.8282 2.40%
2015-03-23 0 2.920 2.870 2.920 2.870 2.920 102,000 294,350 2.8858 1.810 1.779 1.810 1.779 1.810 164,564 1.7887 0.69%
2015-03-20 0 2.900 2.870 2.900 2.800 2.920 163,000 463,730 2.8450 1.797 1.779 1.797 1.735 1.810 262,980 1.7634 -0.34%
2015-03-19 0 2.910 2.850 2.910 2.830 2.920 9,000 25,940 2.8822 1.804 1.766 1.804 1.754 1.810 14,520 1.7865 -0.34%
2015-03-18 0 2.920 2.850 2.920 2.850 2.920 53,000 152,560 2.8785 1.810 1.766 1.810 1.766 1.810 85,509 1.7841 0.00%
2015-03-17 0 2.920 2.830 2.920 2.880 3.000 131,000 384,430 2.9346 1.810 1.754 1.810 1.785 1.859 211,352 1.8189 0.69%
2015-03-16 0 2.900 2.850 2.900 2.900 2.930 4,000 11,660 2.9150 1.797 1.766 1.797 1.797 1.816 6,453 1.8068 0.69%
2015-03-13 0 2.880 2.820 2.880 2.880 2.890 76,000 219,080 2.8826 1.785 1.748 1.785 1.785 1.791 122,616 1.7867 0.00%
2015-03-12 0 2.880 2.850 2.880 2.890 2.900 57,000 165,230 2.8988 1.785 1.766 1.785 1.791 1.797 91,962 1.7967 -0.69%
2015-03-11 0 2.900 2.890 2.900 2.720 2.900 63,000 180,690 2.8681 1.797 1.791 1.797 1.686 1.797 101,643 1.7777 0.00%
2015-03-10 0 2.900 2.850 2.900 2.900 2.900 10,000 29,000 2.9000 1.797 1.766 1.797 1.797 1.797 16,134 1.7975 0.35%
2015-03-09 0 2.890 2.880 2.900 2.880 2.940 58,000 168,110 2.8984 1.791 1.785 1.797 1.785 1.822 93,576 1.7965 -2.03%
2015-03-06 0 2.950 2.900 2.950 2.940 2.960 4,000 11,800 2.9500 1.828 1.797 1.828 1.822 1.835 6,453 1.8285 0.00%
2015-03-05 0 2.950 2.900 2.950 2.900 2.960 61,000 178,970 2.9339 1.828 1.797 1.828 1.797 1.835 98,416 1.8185 0.00%
2015-03-04 0 2.950 2.900 2.950 2.940 2.960 82,000 242,540 2.9578 1.828 1.797 1.828 1.822 1.835 132,297 1.8333 0.00%
2015-03-03 0 2.950 2.870 2.950 2.870 3.000 38,000 111,380 2.9311 1.828 1.779 1.828 1.779 1.859 61,308 1.8167 2.79%
2015-03-02 0 2.870 2.800 2.870 2.720 2.880 3,000 8,480 2.8267 1.779 1.735 1.779 1.686 1.785 4,840 1.7520 -0.35%
2015-02-27 0 2.880 2.800 2.890 2.770 2.880 92,000 258,580 2.8107 1.785 1.735 1.791 1.717 1.785 148,430 1.7421 1.41%
2015-02-26 0 2.840 2.820 2.840 2.810 2.860 116,000 328,890 2.8353 1.760 1.748 1.760 1.742 1.773 187,151 1.7573 -1.05%
2015-02-25 0 2.870 2.800 2.870 2.780 2.870 59,000 166,470 2.8215 1.779 1.735 1.779 1.723 1.779 95,189 1.7488 0.00%
2015-02-24 0 2.870 2.850 2.870 2.700 2.870 54,000 154,790 2.8665 1.779 1.766 1.779 1.674 1.779 87,122 1.7767 0.00%
2015-02-23 0 2.870 2.850 2.870 2.870 2.900 148,000 427,180 2.8864 1.779 1.766 1.779 1.779 1.797 238,779 1.7890 0.00%
2015-02-18 0 2.870 2.850 2.870 2.870 2.870 38,000 109,060 2.8700 1.779 1.766 1.779 1.779 1.779 61,308 1.7789 0.00%
2015-02-17 0 2.870 2.860 2.870 2.870 2.890 208,000 598,080 2.8754 1.779 1.773 1.779 1.779 1.791 335,582 1.7822 -0.69%
2015-02-16 0 2.890 2.880 2.890 2.880 2.910 546,000 1,580,910 2.8954 1.791 1.785 1.791 1.785 1.804 880,903 1.7946 -0.34%
2015-02-13 0 2.900 2.880 2.920 2.900 2.990 51,000 150,220 2.9455 1.797 1.785 1.810 1.797 1.853 82,282 1.8257 -3.33%
2015-02-12 0 3.000 2.940 3.000 2.870 3.000 60,000 178,110 2.9685 1.859 1.822 1.859 1.779 1.859 96,802 1.8399 4.53%
2015-02-11 0 2.870 2.820 2.870 2.860 2.900 107,000 307,300 2.8720 1.779 1.748 1.779 1.773 1.797 172,631 1.7801 -1.03%
2015-02-10 0 2.900 2.870 2.900 2.880 2.920 441,000 1,275,570 2.8924 1.797 1.779 1.797 1.785 1.810 711,498 1.7928 -0.68%
2015-02-09 0 2.920 2.900 2.920 2.920 2.970 388,000 1,138,540 2.9344 1.810 1.797 1.810 1.810 1.841 625,989 1.8188 -2.34%
2015-02-06 0 2.990 2.950 2.990 2.960 3.000 75,000 222,720 2.9696 1.853 1.828 1.853 1.835 1.859 121,003 1.8406 0.67%
2015-02-05 0 2.970 2.910 2.970 2.920 2.970 237,000 699,240 2.9504 1.841 1.804 1.841 1.810 1.841 382,370 1.8287 1.02%
2015-02-04 0 2.940 2.930 2.950 2.940 2.940 157,000 461,580 2.9400 1.822 1.816 1.828 1.822 1.822 253,300 1.8223 0.34%
2015-02-03 0 2.930 2.900 2.930 2.920 2.950 49,000 143,720 2.9331 1.816 1.797 1.816 1.810 1.828 79,055 1.8180 -0.68%
2015-02-02 0 2.950 2.930 2.950 2.950 2.970 53,000 156,410 2.9511 1.828 1.816 1.828 1.828 1.841 85,509 1.8292 0.00%
2015-01-30 0 2.950 2.900 2.950 2.870 2.950 611,292 1,793,135 2.9334 1.828 1.797 1.828 1.779 1.828 986,243 1.8181 0.00%
2015-01-29 0 2.950 2.890 2.950 2.900 3.090 631,000 1,833,200 2.9052 1.828 1.791 1.828 1.797 1.915 1,018,040 1.8007 -0.67%
2015-01-28 0 2.970 2.950 2.970 2.920 2.970 372,000 1,093,360 2.9391 1.841 1.828 1.841 1.810 1.841 600,175 1.8217 1.71%
2015-01-27 0 2.920 2.920 2.950 2.910 2.950 218,000 637,750 2.9255 1.810 1.810 1.828 1.804 1.828 351,716 1.8133 0.00%
2015-01-26 0 2.920 2.920 2.950 2.920 2.950 17,000 49,890 2.9347 1.810 1.810 1.828 1.810 1.828 27,427 1.8190 -1.68%
2015-01-23 0 2.970 2.920 2.970 2.920 2.970 63,000 186,750 2.9643 1.841 1.810 1.841 1.810 1.841 101,643 1.8373 1.02%
2015-01-22 0 2.940 2.930 2.970 2.920 2.970 61,000 180,830 2.9644 1.822 1.816 1.841 1.810 1.841 98,416 1.8374 0.68%
2015-01-21 0 2.920 2.920 2.980 2.900 3.000 71,000 210,290 2.9618 1.810 1.810 1.847 1.797 1.859 114,550 1.8358 -0.34%
2015-01-20 0 2.930 2.930 2.990 2.900 3.010 88,000 263,380 2.9930 1.816 1.816 1.853 1.797 1.866 141,977 1.8551 0.34%
2015-01-19 0 2.920 2.900 2.970 2.910 2.970 68,000 201,570 2.9643 1.810 1.797 1.841 1.804 1.841 109,709 1.8373 -1.68%
2015-01-16 0 2.970 2.960 2.970 2.850 2.970 105,000 308,940 2.9423 1.841 1.835 1.841 1.766 1.841 169,404 1.8237 2.41%
2015-01-15 0 2.900 2.880 2.970 2.900 2.990 93,000 276,270 2.9706 1.797 1.785 1.841 1.797 1.853 150,044 1.8413 0.00%
2015-01-14 0 2.900 2.890 2.960 2.890 2.970 131,000 385,730 2.9445 1.797 1.791 1.835 1.791 1.841 211,352 1.8251 -2.68%
2015-01-13 0 2.980 2.900 2.980 2.900 2.980 102,000 296,760 2.9094 1.847 1.797 1.847 1.797 1.847 164,564 1.8033 0.00%
2015-01-12 0 2.980 2.970 2.980 2.950 3.020 77,000 229,660 2.9826 1.847 1.841 1.847 1.828 1.872 124,230 1.8487 0.00%
2015-01-09 0 2.980 2.910 2.980 2.990 2.990 50,000 149,500 2.9900 1.847 1.804 1.847 1.853 1.853 80,669 1.8533 0.68%
2015-01-08 0 2.960 2.860 2.970 2.880 3.000 84,000 248,310 2.9561 1.835 1.773 1.841 1.785 1.859 135,523 1.8322 0.00%
2015-01-07 0 2.960 2.920 2.960 2.910 2.980 216,000 638,220 2.9547 1.835 1.810 1.835 1.804 1.847 348,489 1.8314 0.34%
2015-01-06 0 2.950 2.920 2.950 2.950 2.970 378,000 1,115,960 2.9523 1.828 1.810 1.828 1.828 1.841 609,856 1.8299 0.00%
2015-01-05 0 2.950 2.950 2.990 2.940 3.030 276,000 825,120 2.9896 1.828 1.828 1.853 1.822 1.878 445,291 1.8530 -2.64%
2015-01-02 0 3.030 2.900 3.030 3.000 3.050 205,000 620,500 3.0268 1.878 1.797 1.878 1.859 1.890 330,742 1.8761 0.00%
2014-12-31 0 3.030 2.930 3.040 2.890 3.060 967,000 2,838,820 2.9357 1.878 1.816 1.884 1.791 1.897 1,560,134 1.8196 4.12%
2014-12-30 0 2.910 2.850 2.910 2.890 2.910 674,000 1,951,910 2.8960 1.804 1.766 1.804 1.791 1.804 1,087,415 1.7950 -1.02%
2014-12-29 0 2.940 2.900 2.940 2.800 2.950 409,000 1,176,920 2.8776 1.822 1.797 1.822 1.735 1.828 659,870 1.7836 4.63%
2014-12-24 0 2.810 2.800 2.930 2.810 2.930 78,000 226,770 2.9073 1.742 1.735 1.816 1.742 1.816 125,843 1.8020 -4.10%
2014-12-23 0 2.930 2.870 2.930 2.830 2.930 169,000 490,250 2.9009 1.816 1.779 1.816 1.754 1.816 272,660 1.7980 2.45%
2014-12-22 0 2.860 2.820 2.860 2.810 2.900 276,654 792,593 2.8649 1.773 1.748 1.773 1.742 1.797 446,347 1.7757 0.00%
2014-12-19 0 2.860 2.850 2.910 2.850 3.040 998,000 2,904,710 2.9105 1.773 1.766 1.804 1.766 1.884 1,610,148 1.8040 -6.23%
2014-12-18 0 3.050 2.970 3.050 2.850 3.050 342,000 1,014,460 2.9663 1.890 1.841 1.890 1.766 1.890 551,774 1.8385 1.33%
2014-12-17 0 3.010 2.980 3.020 2.980 3.020 202,000 608,100 3.0104 1.866 1.847 1.872 1.847 1.872 325,902 1.8659 0.33%
2014-12-16 0 3.000 2.990 3.000 2.950 3.030 127,000 378,280 2.9786 1.859 1.853 1.859 1.828 1.878 204,899 1.8462 -1.32%
2014-12-15 0 3.040 3.010 3.040 3.010 3.050 64,000 194,180 3.0341 1.884 1.866 1.884 1.866 1.890 103,256 1.8806 -0.33%
2014-12-12 0 3.050 2.950 3.000 3.000 3.070 201,000 610,740 3.0385 1.890 1.828 1.859 1.859 1.903 324,288 1.8833 -0.65%
2014-12-11 0 3.070 3.040 3.070 3.020 3.090 244,000 742,600 3.0434 1.903 1.884 1.903 1.872 1.915 393,663 1.8864 0.00%
2014-12-10 0 3.070 3.050 3.070 3.040 3.070 271,000 827,070 3.0519 1.903 1.890 1.903 1.884 1.903 437,225 1.8916 0.00%
2014-12-09 0 3.070 3.020 3.070 3.020 3.070 303,000 924,450 3.0510 1.903 1.872 1.903 1.872 1.903 488,853 1.8911 0.00%
2014-12-08 0 3.070 3.050 3.070 3.020 3.080 409,000 1,246,540 3.0478 1.903 1.890 1.903 1.872 1.909 659,870 1.8891 0.99%
2014-12-05 0 3.040 3.040 3.060 2.890 3.040 311,000 933,160 3.0005 1.884 1.884 1.897 1.791 1.884 501,760 1.8598 0.66%
2014-12-04 0 3.020 3.020 3.030 3.000 3.020 145,000 436,500 3.0103 1.872 1.872 1.878 1.859 1.872 233,939 1.8659 0.33%
2014-12-03 0 3.010 2.930 3.010 3.010 3.040 37,000 112,360 3.0368 1.866 1.816 1.866 1.866 1.884 59,695 1.8822 -0.33%
2014-12-02 0 3.020 2.880 3.030 2.990 3.050 74,000 221,930 2.9991 1.872 1.785 1.878 1.853 1.890 119,390 1.8589 0.67%
2014-12-01 0 3.000 2.930 3.000 2.920 3.000 123,000 364,640 2.9646 1.859 1.816 1.859 1.810 1.859 198,445 1.8375 -1.64%
2014-11-28 0 3.050 3.000 3.070 3.000 3.050 99,000 299,750 3.0278 1.890 1.859 1.903 1.859 1.890 159,724 1.8767 1.67%
2014-11-27 0 3.000 2.960 3.000 3.000 3.080 51,000 153,220 3.0043 1.859 1.835 1.859 1.859 1.909 82,282 1.8621 1.35%
2014-11-26 0 2.960 2.900 2.960 2.910 3.000 119,000 356,360 2.9946 1.835 1.797 1.835 1.804 1.859 191,992 1.8561 -1.99%
2014-11-25 0 3.020 2.940 3.020 2.930 3.090 202,000 607,190 3.0059 1.872 1.822 1.872 1.816 1.915 325,902 1.8631 2.72%
2014-11-24 0 2.940 2.930 2.940 2.900 2.940 77,000 224,960 2.9216 1.822 1.816 1.822 1.797 1.822 124,230 1.8108 0.68%
2014-11-21 0 2.920 2.920 2.930 2.920 2.940 65,000 190,450 2.9300 1.810 1.810 1.816 1.810 1.822 104,869 1.8161 -1.02%
2014-11-20 0 2.950 2.840 2.950 2.810 2.970 105,000 307,630 2.9298 1.828 1.760 1.828 1.742 1.841 169,404 1.8160 3.51%
2014-11-19 0 2.850 2.820 2.870 2.830 2.930 65,000 185,930 2.8605 1.766 1.748 1.779 1.754 1.816 104,869 1.7730 -5.00%
2014-11-18 0 3.000 2.940 3.000 2.920 3.000 58,000 170,430 2.9384 1.859 1.822 1.859 1.810 1.859 93,576 1.8213 2.39%
2014-11-17 0 2.930 2.920 2.930 2.910 2.930 184,000 537,770 2.9227 1.816 1.810 1.816 1.804 1.816 296,861 1.8115 0.34%
2014-11-14 0 2.920 2.860 2.920 2.850 2.930 93,000 269,470 2.8975 1.810 1.773 1.810 1.766 1.816 150,044 1.7959 -0.34%
2014-11-13 0 2.930 2.920 2.930 2.860 2.930 36,000 104,920 2.9144 1.816 1.810 1.816 1.773 1.816 58,081 1.8064 2.45%
2014-11-12 0 2.860 2.820 2.930 2.860 2.940 92,000 266,440 2.8961 1.773 1.748 1.816 1.773 1.822 148,430 1.7950 -2.05%
2014-11-11 0 2.920 2.890 2.920 2.890 2.920 123,000 355,780 2.8925 1.810 1.791 1.810 1.791 1.810 198,445 1.7928 2.46%
2014-11-10 0 2.850 2.850 2.910 2.800 2.920 292,000 837,170 2.8670 1.766 1.766 1.804 1.735 1.810 471,105 1.7770 -1.72%
2014-11-07 0 2.900 2.890 2.900 2.850 2.900 98,000 280,900 2.8663 1.797 1.791 1.797 1.766 1.797 158,111 1.7766 0.69%
2014-11-06 0 2.880 2.850 2.890 2.880 2.880 10,000 28,800 2.8800 1.785 1.766 1.791 1.785 1.785 16,134 1.7851 -1.03%
2014-11-05 0 2.910 2.900 2.910 2.900 2.920 25,000 72,840 2.9136 1.804 1.797 1.804 1.797 1.810 40,334 1.8059 -0.34%
2014-11-04 0 2.920 2.900 2.920 2.900 2.930 20,000 58,450 2.9225 1.810 1.797 1.810 1.797 1.816 32,267 1.8114 0.69%
2014-11-03 0 2.900 2.830 2.900 2.860 2.940 123,000 358,110 2.9115 1.797 1.754 1.797 1.773 1.822 198,445 1.8046 1.40%
2014-10-31 0 2.860 2.860 2.910 2.860 2.930 3,115,000 9,034,980 2.9005 1.773 1.773 1.804 1.773 1.816 5,025,663 1.7978 -2.72%
2014-10-30 0 2.940 2.880 2.940 2.850 2.950 127,000 371,570 2.9257 1.822 1.785 1.822 1.766 1.828 204,899 1.8134 1.03%
2014-10-29 0 2.910 2.830 2.910 2.830 2.910 15,000 43,230 2.8820 1.804 1.754 1.804 1.754 1.804 24,201 1.7863 0.34%
2014-10-28 0 2.900 2.830 2.900 2.830 2.920 82,000 235,200 2.8683 1.797 1.754 1.797 1.754 1.810 132,297 1.7778 -0.68%
2014-10-27 0 2.920 2.850 2.930 2.820 2.930 131,000 378,140 2.8866 1.810 1.766 1.816 1.748 1.816 211,352 1.7891 0.69%
2014-10-24 0 2.900 2.850 2.900 2.830 2.920 3,084,000 8,940,770 2.8991 1.797 1.766 1.797 1.754 1.810 4,975,648 1.7969 -1.02%
2014-10-23 0 2.930 2.920 2.950 2.810 2.980 289,282 821,134 2.8385 1.816 1.810 1.828 1.742 1.847 466,720 1.7594 1.03%
2014-10-22 0 2.900 2.880 2.900 2.770 2.900 445,000 1,252,460 2.8145 1.797 1.785 1.797 1.717 1.797 717,952 1.7445 1.05%
2014-10-21 0 2.870 2.820 2.850 2.770 2.870 220,000 621,340 2.8243 1.779 1.748 1.766 1.717 1.779 354,942 1.7505 0.35%
2014-10-20 0 2.860 2.850 2.860 2.800 3.000 588,000 1,675,080 2.8488 1.773 1.766 1.773 1.735 1.859 948,664 1.7657 -1.38%
2014-10-17 0 2.900 2.800 2.900 2.730 2.920 938,000 2,626,600 2.8002 1.797 1.735 1.797 1.692 1.810 1,513,346 1.7356 6.23%
2014-10-16 0 2.730 2.700 2.740 2.660 2.890 1,084,000 2,965,550 2.7357 1.692 1.674 1.698 1.649 1.791 1,748,898 1.6957 -5.54%
2014-10-15 0 2.890 2.830 2.890 2.800 3.100 2,745,000 7,870,020 2.8670 1.791 1.754 1.791 1.735 1.921 4,428,714 1.7770 -6.77%
2014-10-14 0 3.100 3.090 3.100 3.000 3.200 769,000 2,396,820 3.1168 1.921 1.915 1.921 1.859 1.983 1,240,685 1.9319 -3.43%
2014-10-13 0 3.210 3.210 3.230 3.190 3.250 416,000 1,334,210 3.2072 1.990 1.990 2.002 1.977 2.014 671,164 1.9879 -1.23%
2014-10-10 0 3.250 3.250 3.300 3.240 3.330 57,000 185,390 3.2525 2.014 2.014 2.045 2.008 2.064 91,962 2.0159 0.31%
2014-10-09 0 3.240 3.240 3.260 3.220 3.260 148,000 479,740 3.2415 2.008 2.008 2.021 1.996 2.021 238,779 2.0091 0.62%
2014-10-08 0 3.220 3.220 3.240 3.200 3.270 53,060 172,836 3.2574 1.996 1.996 2.008 1.983 2.027 85,606 2.0190 -1.53%
2014-10-07 0 3.270 3.270 3.290 3.270 3.350 72,500 237,370 3.2741 2.027 2.027 2.039 2.027 2.076 116,970 2.0293 0.31%
2014-10-06 0 3.260 3.250 3.270 3.250 3.270 119,000 387,510 3.2564 2.021 2.014 2.027 2.014 2.027 191,992 2.0184 0.93%
2014-10-03 0 3.230 3.230 3.360 3.220 3.340 131,000 427,310 3.2619 2.002 2.002 2.083 1.996 2.070 211,352 2.0218 -0.31%
2014-09-30 0 3.240 3.240 3.250 3.220 3.260 196,000 635,140 3.2405 2.008 2.008 2.014 1.996 2.021 316,221 2.0085 -0.61%
2014-09-29 0 3.260 3.240 3.270 3.210 3.280 222,000 719,890 3.2427 2.021 2.008 2.027 1.990 2.033 358,169 2.0099 -1.51%
2014-09-26 0 3.310 3.290 3.320 3.290 3.390 67,000 222,270 3.3175 2.052 2.039 2.058 2.039 2.101 108,096 2.0562 1.22%
2014-09-25 0 3.270 3.270 3.310 3.250 3.330 279,000 919,050 3.2941 2.027 2.027 2.052 2.014 2.064 450,132 2.0417 -1.51%
2014-09-24 0 3.320 3.320 3.340 3.300 3.400 206,000 683,970 3.3202 2.058 2.058 2.070 2.045 2.107 332,355 2.0579 -2.06%
2014-09-23 0 3.390 3.300 3.390 3.360 3.490 46,000 156,080 3.3930 2.101 2.045 2.101 2.083 2.163 74,215 2.1031 0.89%
2014-09-22 0 3.360 3.320 3.370 3.280 3.360 208,000 689,820 3.3164 2.083 2.058 2.089 2.033 2.083 335,582 2.0556 -1.18%
2014-09-19 0 3.400 3.400 3.410 3.340 3.490 109,000 368,060 3.3767 2.107 2.107 2.114 2.070 2.163 175,858 2.0929 1.49%
2014-09-18 0 3.350 3.340 3.350 3.340 3.350 54,000 180,710 3.3465 2.076 2.070 2.076 2.070 2.076 87,122 2.0742 0.90%
2014-09-17 0 3.320 3.320 3.350 3.300 3.380 208,000 694,970 3.3412 2.058 2.058 2.076 2.045 2.095 335,582 2.0709 -2.35%
2014-09-16 0 3.400 3.360 3.420 3.400 3.500 39,000 132,790 3.4049 2.107 2.083 2.120 2.107 2.169 62,922 2.1104 -0.87%
2014-09-15 0 3.430 3.380 3.430 3.360 3.440 203,000 689,280 3.3955 2.126 2.095 2.126 2.083 2.132 327,515 2.1046 -0.29%
2014-09-12 0 3.440 3.440 3.500 3.440 3.620 43,000 150,490 3.4998 2.132 2.132 2.169 2.132 2.244 69,375 2.1692 -0.29%
2014-09-11 0 3.450 3.450 3.460 3.450 3.500 80,680 279,136 3.4598 2.138 2.138 2.145 2.138 2.169 130,167 2.1444 -0.86%
2014-09-10 0 3.550 3.450 3.550 3.450 3.580 319,000 1,112,700 3.4881 2.157 2.096 2.157 2.096 2.175 525,019 2.1194 0.85%
2014-09-08 0 3.520 3.440 3.560 3.440 3.580 62,000 215,920 3.4826 2.139 2.090 2.163 2.090 2.175 102,041 2.1160 1.73%
2014-09-05 0 3.460 3.460 3.500 3.440 3.510 154,000 533,500 3.4643 2.102 2.102 2.127 2.090 2.133 253,458 2.1049 -1.14%
2014-09-04 0 3.500 3.490 3.510 3.500 3.580 350,000 1,226,250 3.5036 2.127 2.121 2.133 2.127 2.175 576,040 2.1288 -2.51%
2014-09-03 0 3.590 3.540 3.590 3.540 3.590 389,000 1,392,600 3.5799 2.181 2.151 2.181 2.151 2.181 640,227 2.1752 0.28%
2014-09-02 0 3.580 3.570 3.580 3.560 3.630 279,000 1,000,130 3.5847 2.175 2.169 2.175 2.163 2.206 459,186 2.1780 0.00%
2014-09-01 0 3.580 3.540 3.590 3.450 3.580 298,000 1,051,150 3.5273 2.175 2.151 2.181 2.096 2.175 490,457 2.1432 1.99%
2014-08-29 0 3.510 3.500 3.520 3.470 3.550 365,000 1,282,740 3.5144 2.133 2.127 2.139 2.108 2.157 600,727 2.1353 0.00%
2014-08-28 0 3.510 3.500 3.510 3.480 3.530 798,000 2,807,410 3.5181 2.133 2.127 2.133 2.114 2.145 1,313,371 2.1376 1.74%
2014-08-27 0 3.450 3.450 3.490 3.450 3.510 70,000 243,120 3.4731 2.096 2.096 2.121 2.096 2.133 115,208 2.1103 -1.71%
2014-08-26 0 3.510 3.500 3.510 3.460 3.520 410,000 1,431,990 3.4927 2.133 2.127 2.133 2.102 2.139 674,789 2.1221 1.74%
2014-08-25 0 3.450 3.450 3.460 3.390 3.500 277,000 952,060 3.4370 2.096 2.096 2.102 2.060 2.127 455,894 2.0883 1.77%
2014-08-22 0 3.390 3.370 3.390 3.360 3.420 451,646 1,529,434 3.3864 2.060 2.048 2.060 2.042 2.078 743,332 2.0575 -0.29%
2014-08-21 0 3.400 3.390 3.420 3.300 3.500 644,000 2,187,590 3.3969 2.066 2.060 2.078 2.005 2.127 1,059,913 2.0639 3.03%
2014-08-20 0 3.300 3.290 3.300 3.300 3.320 513,000 1,694,630 3.3034 2.005 1.999 2.005 2.005 2.017 844,310 2.0071 1.23%
2014-08-19 0 3.260 3.260 3.290 3.250 3.310 105,000 343,230 3.2689 1.981 1.981 1.999 1.975 2.011 172,812 1.9861 0.00%
2014-08-18 0 3.260 3.260 3.280 3.250 3.320 49,000 160,690 3.2794 1.981 1.981 1.993 1.975 2.017 80,646 1.9925 -0.61%
2014-08-15 0 3.280 3.280 3.300 3.250 3.320 110,000 363,830 3.3075 1.993 1.993 2.005 1.975 2.017 181,041 2.0097 1.23%
2014-08-14 0 3.240 3.240 3.270 3.240 3.330 237,000 775,070 3.2703 1.969 1.969 1.987 1.969 2.023 390,061 1.9870 0.00%
2014-08-13 0 3.240 3.240 3.250 3.230 3.370 89,000 290,940 3.2690 1.969 1.969 1.975 1.963 2.048 146,479 1.9862 0.93%
2014-08-12 0 3.210 3.210 3.230 3.200 3.260 178,000 573,050 3.2194 1.950 1.950 1.963 1.944 1.981 292,957 1.9561 -0.62%
2014-08-11 0 3.230 3.220 3.250 3.200 3.250 414,000 1,333,430 3.2208 1.963 1.956 1.975 1.944 1.975 681,373 1.9570 -0.31%
2014-08-08 0 3.240 3.240 3.260 3.240 3.280 107,000 348,700 3.2589 1.969 1.969 1.981 1.969 1.993 176,104 1.9801 -0.31%
2014-08-07 0 3.250 3.230 3.250 3.230 3.250 101,000 326,990 3.2375 1.975 1.963 1.975 1.963 1.975 166,229 1.9671 0.00%
2014-08-06 0 3.250 3.250 3.260 3.230 3.260 294,000 952,580 3.2401 1.975 1.975 1.981 1.963 1.981 483,873 1.9687 0.31%
2014-08-05 0 3.240 3.240 3.250 3.240 3.300 253,000 821,000 3.2451 1.969 1.969 1.975 1.969 2.005 416,394 1.9717 -0.61%
2014-08-04 0 3.260 3.260 3.270 3.250 3.280 157,000 511,530 3.2582 1.981 1.981 1.987 1.975 1.993 258,395 1.9796 -1.21%
2014-08-01 0 3.300 3.300 3.310 3.220 3.300 302,000 985,630 3.2637 2.005 2.005 2.011 1.956 2.005 497,040 1.9830 0.61%
2014-07-31 0 3.280 3.270 3.320 3.230 3.310 452,000 1,481,720 3.2781 1.993 1.987 2.017 1.963 2.011 743,914 1.9918 -0.61%
2014-07-30 0 3.300 3.300 3.310 3.280 3.300 217,000 714,370 3.2920 2.005 2.005 2.011 1.993 2.005 357,145 2.0002 -0.60%
2014-07-29 0 3.320 3.320 3.330 3.290 3.320 114,000 376,370 3.3015 2.017 2.017 2.023 1.999 2.017 187,624 2.0060 0.61%
2014-07-28 0 3.300 3.300 3.310 3.270 3.310 133,000 438,970 3.3005 2.005 2.005 2.011 1.987 2.011 218,895 2.0054 -2.08%
2014-07-25 0 3.370 3.350 3.370 3.300 3.370 141,000 467,210 3.3135 2.048 2.035 2.048 2.005 2.048 232,062 2.0133 1.81%
2014-07-24 0 3.310 3.300 3.350 3.230 3.360 130,000 429,810 3.3062 2.011 2.005 2.035 1.963 2.042 213,958 2.0089 -2.65%
2014-07-23 0 3.400 3.390 3.400 3.370 3.440 28,000 94,950 3.3911 2.066 2.060 2.066 2.048 2.090 46,083 2.0604 0.29%
2014-07-22 0 3.390 3.320 3.390 3.310 3.390 108,000 361,920 3.3511 2.060 2.017 2.060 2.011 2.060 177,749 2.0361 0.59%
2014-07-21 0 3.370 3.400 3.410 3.300 3.410 207,000 692,300 3.3444 2.048 2.066 2.072 2.005 2.072 340,686 2.0321 1.20%
2014-07-18 0 3.330 3.330 3.350 3.290 3.450 135,000 454,710 3.3682 2.023 2.023 2.035 1.999 2.096 222,187 2.0465 -3.48%
2014-07-17 0 3.450 3.450 3.460 3.400 3.460 40,000 137,400 3.4350 2.096 2.096 2.102 2.066 2.102 65,833 2.0871 1.47%
2014-07-16 0 3.400 3.400 3.410 3.400 3.460 5,000 17,120 3.4240 2.066 2.066 2.072 2.066 2.102 8,229 2.0804 0.00%
2014-07-15 0 3.400 3.380 3.450 3.380 3.460 28,000 95,360 3.4057 2.066 2.054 2.096 2.054 2.102 46,083 2.0693 0.89%
2014-07-14 0 3.370 3.350 3.450 3.270 3.450 49,000 166,830 3.4047 2.048 2.035 2.096 1.987 2.096 80,646 2.0687 -2.03%
2014-07-11 0 3.440 3.340 3.440 3.340 3.460 20,000 67,600 3.3800 2.090 2.029 2.090 2.029 2.102 32,917 2.0537 2.69%
2014-07-10 0 3.350 3.330 3.360 3.350 3.600 31,000 105,100 3.3903 2.035 2.023 2.042 2.035 2.187 51,021 2.0599 0.00%
2014-07-09 0 3.350 3.350 3.450 3.350 3.400 22,000 74,270 3.3759 2.035 2.035 2.096 2.035 2.066 36,208 2.0512 -1.47%
2014-07-08 0 3.400 3.340 3.400 3.390 3.430 7,000 23,880 3.4114 2.066 2.029 2.066 2.060 2.084 11,521 2.0728 1.80%
2014-07-07 0 3.340 3.340 3.380 3.340 3.440 93,000 312,790 3.3633 2.029 2.029 2.054 2.029 2.090 153,062 2.0436 -0.30%
2014-07-04 0 3.350 3.340 3.450 3.350 3.450 109,000 366,690 3.3641 2.035 2.029 2.096 2.035 2.096 179,395 2.0440 -0.30%
2014-07-03 0 3.360 3.350 3.360 3.330 3.390 79,000 265,510 3.3609 2.042 2.035 2.042 2.023 2.060 130,020 2.0421 -0.88%
2014-07-02 0 3.390 3.390 3.430 3.330 3.500 124,000 420,620 3.3921 2.060 2.060 2.084 2.023 2.127 204,083 2.0610 -0.29%
2014-06-30 0 3.400 3.400 3.460 3.340 3.470 74,929 254,695 3.3992 2.066 2.066 2.102 2.029 2.108 123,320 2.0653 -2.02%
2014-06-27 0 3.470 3.330 3.470 3.300 3.500 122,000 417,170 3.4194 2.108 2.023 2.108 2.005 2.127 200,791 2.0776 -0.86%
2014-06-26 0 3.500 3.460 3.470 3.400 3.500 99,000 340,630 3.4407 2.127 2.102 2.108 2.066 2.127 162,937 2.0906 1.16%
2014-06-25 0 3.460 3.420 3.460 3.310 3.500 93,000 317,040 3.4090 2.102 2.078 2.102 2.011 2.127 153,062 2.0713 3.28%
2014-06-24 0 3.350 3.350 3.370 3.210 3.350 89,000 295,020 3.3148 2.035 2.035 2.048 1.950 2.035 146,479 2.0141 2.13%
2014-06-23 0 3.280 3.280 3.300 3.280 3.350 75,000 247,650 3.3020 1.993 1.993 2.005 1.993 2.035 123,437 2.0063 -0.30%
2014-06-20 0 3.290 3.290 3.350 3.280 3.330 239,000 786,590 3.2912 1.999 1.999 2.035 1.993 2.023 393,353 1.9997 0.00%
2014-06-19 0 3.290 3.290 3.300 3.280 3.300 79,000 259,910 3.2900 1.999 1.999 2.005 1.993 2.005 130,020 1.9990 -0.90%
2014-06-18 0 3.320 3.290 3.320 3.280 3.320 75,000 247,560 3.3008 2.017 1.999 2.017 1.993 2.017 123,437 2.0056 0.61%
2014-06-17 0 3.300 3.280 3.300 3.290 3.340 168,000 554,380 3.2999 2.005 1.993 2.005 1.999 2.029 276,499 2.0050 0.00%
2014-06-16 0 3.300 3.290 3.350 3.300 3.340 70,000 231,800 3.3114 2.005 1.999 2.035 2.005 2.029 115,208 2.0120 -0.90%
2014-06-13 0 3.330 3.310 3.330 3.300 3.350 93,000 309,430 3.3272 2.023 2.011 2.023 2.005 2.035 153,062 2.0216 0.91%
2014-06-12 0 3.300 3.290 3.300 3.270 3.350 53,000 175,250 3.3066 2.005 1.999 2.005 1.987 2.035 87,229 2.0091 0.00%
2014-06-11 0 3.300 3.290 3.300 3.280 3.350 182,000 599,240 3.2925 2.005 1.999 2.005 1.993 2.035 299,541 2.0005 0.30%
2014-06-10 0 3.290 3.290 3.320 3.290 3.350 150,000 496,360 3.3091 1.999 1.999 2.017 1.999 2.035 246,874 2.0106 -2.08%
2014-06-09 0 3.360 3.300 3.400 3.300 3.400 304,000 1,016,700 3.3444 2.042 2.005 2.066 2.005 2.066 500,332 2.0321 2.13%
2014-06-06 0 3.290 3.280 3.300 3.280 3.320 427,000 1,410,300 3.3028 1.999 1.993 2.005 1.993 2.017 702,769 2.0068 -0.30%
2014-06-05 0 3.300 3.290 3.300 3.300 3.450 300,000 1,001,580 3.3386 2.005 1.999 2.005 2.005 2.096 493,748 2.0285 -3.23%
2014-06-04 0 3.410 3.400 3.410 3.410 3.450 91,000 311,390 3.4219 2.072 2.066 2.072 2.072 2.096 149,770 2.0791 -0.29%
2014-06-03 0 3.420 3.400 3.420 3.400 3.430 23,000 78,500 3.4130 2.078 2.066 2.078 2.066 2.084 37,854 2.0738 0.59%
2014-05-30 0 3.400 3.300 3.410 3.280 3.410 56,000 187,830 3.3541 2.066 2.005 2.072 1.993 2.072 92,166 2.0379 0.29%
2014-05-29 0 3.390 3.300 3.400 3.260 3.440 63,000 213,200 3.3841 2.060 2.005 2.066 1.981 2.090 103,687 2.0562 1.19%
2014-05-28 0 3.350 3.300 3.350 3.210 3.450 553,320 1,806,442 3.2647 2.035 2.005 2.035 1.950 2.096 910,670 1.9836 1.52%
2014-05-27 0 3.300 3.250 3.340 3.230 3.450 575,000 1,895,210 3.2960 2.005 1.975 2.029 1.963 2.096 946,351 2.0027 -4.62%
2014-05-26 0 3.460 3.330 3.460 3.200 3.540 679,000 2,237,550 3.2954 2.102 2.023 2.102 1.944 2.151 1,117,517 2.0023 4.85%
2014-05-23 0 3.300 3.300 3.380 3.280 3.500 1,069,000 3,616,635 3.3832 2.005 2.005 2.054 1.993 2.127 1,759,390 2.0556 -2.94%
2014-05-22 0 3.400 3.400 3.430 3.390 3.600 1,445,000 4,994,860 3.4567 2.066 2.066 2.084 2.060 2.187 2,378,221 2.1003 -5.56%
2014-05-21 0 3.600 3.570 3.600 3.500 3.780 1,261,000 4,536,160 3.5973 2.187 2.169 2.187 2.127 2.297 2,075,389 2.1857 -2.70%
2014-05-20 0 3.700 3.700 3.760 3.700 3.900 218,000 814,340 3.7355 2.248 2.248 2.285 2.248 2.370 358,790 2.2697 0.82%
2014-05-19 0 3.670 3.660 3.700 3.660 4.000 394,000 1,488,560 3.7781 2.230 2.224 2.248 2.224 2.430 648,456 2.2955 -5.17%
2014-05-16 0 4.000 3.920 4.000 3.850 4.080 897,000 3,479,730 3.8793 2.351 2.304 2.351 2.263 2.398 1,525,899 2.2804 3.09%
2014-05-15 0 3.880 3.820 3.900 3.880 3.920 290,000 1,129,120 3.8935 2.281 2.246 2.293 2.281 2.304 493,323 2.2888 -1.02%
2014-05-14 0 3.920 3.920 3.950 3.850 3.900 304,000 1,175,500 3.8668 2.304 2.304 2.322 2.263 2.293 517,139 2.2731 0.51%
2014-05-13 0 3.900 3.850 3.910 3.820 3.900 841,000 3,270,505 3.8888 2.293 2.263 2.298 2.246 2.293 1,430,637 2.2860 0.26%
2014-05-12 0 3.890 3.840 3.900 3.820 3.900 24,000 92,900 3.8708 2.287 2.257 2.293 2.246 2.293 40,827 2.2755 2.37%
2014-05-09 0 3.800 3.780 3.820 3.760 3.980 147,000 562,760 3.8283 2.234 2.222 2.246 2.210 2.340 250,064 2.2505 -2.06%
2014-05-08 0 3.880 3.880 3.900 3.870 3.980 399,000 1,552,510 3.8910 2.281 2.281 2.293 2.275 2.340 678,745 2.2873 -1.77%
2014-05-07 0 3.950 3.900 3.950 3.900 4.000 168,000 666,950 3.9699 2.322 2.293 2.322 2.293 2.351 285,787 2.3337 -0.25%
2014-05-05 0 3.960 3.940 3.980 3.880 3.980 100,000 395,510 3.9551 2.328 2.316 2.340 2.281 2.340 170,111 2.3250 1.28%
2014-05-02 0 3.910 3.900 3.910 3.900 3.980 15,000 58,790 3.9193 2.298 2.293 2.298 2.293 2.340 25,517 2.3040 0.26%
2014-04-30 0 3.900 3.900 3.930 3.900 3.990 282,000 1,104,660 3.9172 2.293 2.293 2.310 2.293 2.346 479,714 2.3027 -0.76%
2014-04-29 0 3.930 3.900 3.950 3.880 3.990 270,000 1,053,260 3.9010 2.310 2.293 2.322 2.281 2.346 459,301 2.2932 1.29%
2014-04-28 0 3.880 3.860 3.970 3.860 4.020 260,000 1,030,450 3.9633 2.281 2.269 2.334 2.269 2.363 442,290 2.3298 -3.48%
2014-04-25 0 4.020 4.000 4.020 3.960 4.020 361,000 1,435,120 3.9754 2.363 2.351 2.363 2.328 2.363 614,102 2.3369 1.52%
2014-04-24 0 3.960 3.930 3.960 3.860 4.010 528,000 2,093,260 3.9645 2.328 2.310 2.328 2.269 2.357 898,188 2.3305 2.86%
2014-04-23 0 3.850 3.850 3.890 3.770 3.980 332,000 1,284,240 3.8682 2.263 2.263 2.287 2.216 2.340 564,770 2.2739 1.85%
2014-04-22 0 3.780 3.780 3.830 3.700 3.980 201,000 762,650 3.7943 2.222 2.222 2.251 2.175 2.340 341,924 2.2305 2.16%
2014-04-17 0 3.700 3.690 3.700 3.690 3.700 129,000 477,190 3.6991 2.175 2.169 2.175 2.169 2.175 219,444 2.1745 0.00%
2014-04-16 0 3.700 3.700 3.720 3.680 3.710 643,000 2,379,100 3.7000 2.175 2.175 2.187 2.163 2.181 1,093,816 2.1750 0.27%
2014-04-15 0 3.690 3.690 3.700 3.690 3.700 150,000 554,800 3.6987 2.169 2.169 2.175 2.169 2.175 255,167 2.1743 -0.27%
2014-04-14 0 3.700 3.690 3.700 3.700 3.700 125,000 462,500 3.7000 2.175 2.169 2.175 2.175 2.175 212,639 2.1750 0.00%
2014-04-11 0 3.700 3.690 3.700 3.690 3.750 930,000 3,442,750 3.7019 2.175 2.169 2.175 2.169 2.204 1,582,036 2.1762 0.00%
2014-04-10 0 3.700 3.690 3.700 3.680 3.710 237,000 876,790 3.6995 2.175 2.169 2.175 2.163 2.181 403,164 2.1748 0.00%
2014-04-09 0 3.700 3.690 3.700 3.690 3.700 272,000 1,006,350 3.6998 2.175 2.169 2.175 2.169 2.175 462,703 2.1749 0.00%
2014-04-08 0 3.700 3.690 3.700 3.700 3.700 396,000 1,465,200 3.7000 2.175 2.169 2.175 2.175 2.175 673,641 2.1750 0.00%
2014-04-07 0 3.700 3.690 3.700 3.700 3.710 211,000 780,710 3.7000 2.175 2.169 2.175 2.175 2.181 358,935 2.1751 -0.80%
2014-04-04 0 3.730 3.690 3.740 3.690 3.730 360,000 1,332,190 3.7005 2.193 2.169 2.199 2.169 2.193 612,401 2.1754 0.81%
2014-04-03 0 3.700 3.690 3.700 3.700 3.700 396,000 1,465,200 3.7000 2.175 2.169 2.175 2.175 2.175 673,641 2.1750 0.00%
2014-04-02 0 3.700 3.690 3.700 3.690 3.710 77,000 284,850 3.6994 2.175 2.169 2.175 2.169 2.181 130,986 2.1747 0.27%
2014-04-01 0 3.690 3.690 3.710 3.690 3.700 103,000 380,780 3.6969 2.169 2.169 2.181 2.169 2.175 175,215 2.1732 0.00%
2014-03-31 0 3.690 3.690 3.700 3.680 3.700 152,000 561,890 3.6966 2.169 2.169 2.175 2.163 2.175 258,569 2.1731 0.27%
2014-03-28 0 3.680 3.680 3.690 3.670 3.700 58,000 213,740 3.6852 2.163 2.163 2.169 2.157 2.175 98,665 2.1663 -0.27%
2014-03-27 0 3.690 3.680 3.690 3.680 3.700 81,400 300,754 3.6948 2.169 2.163 2.169 2.163 2.175 138,471 2.1720 -0.27%
2014-03-26 0 3.700 3.690 3.710 3.700 3.700 16,000 59,200 3.7000 2.175 2.169 2.181 2.175 2.175 27,218 2.1750 0.27%
2014-03-25 0 3.690 3.690 3.700 3.690 3.750 58,000 214,500 3.6983 2.169 2.169 2.175 2.169 2.204 98,665 2.1740 -0.27%
2014-03-24 0 3.700 3.700 3.720 3.670 3.740 91,000 335,070 3.6821 2.175 2.175 2.187 2.157 2.199 154,801 2.1645 0.54%
2014-03-21 0 3.680 3.680 3.700 3.590 3.700 120,000 437,600 3.6467 2.163 2.163 2.175 2.110 2.175 204,134 2.1437 -0.54%
2014-03-20 0 3.700 3.690 3.700 3.700 3.740 442,000 1,635,580 3.7004 2.175 2.169 2.175 2.175 2.199 751,892 2.1753 0.27%
2014-03-19 0 3.690 3.690 3.700 3.690 3.740 149,000 551,230 3.6995 2.169 2.169 2.175 2.169 2.199 253,466 2.1748 -0.27%
2014-03-18 0 3.700 3.690 3.710 3.700 3.730 208,000 770,500 3.7043 2.175 2.169 2.181 2.175 2.193 353,832 2.1776 0.54%
2014-03-17 0 3.680 3.680 3.690 3.680 3.700 46,000 169,740 3.6900 2.163 2.163 2.169 2.163 2.175 78,251 2.1692 -0.27%
2014-03-14 0 3.690 3.690 3.710 3.660 3.840 298,000 1,101,020 3.6947 2.169 2.169 2.181 2.152 2.257 506,932 2.1719 0.00%
2014-03-13 0 3.690 3.690 3.700 3.690 3.710 389,000 1,439,480 3.7005 2.169 2.169 2.175 2.169 2.181 661,733 2.1753 -0.27%
2014-03-12 0 3.700 3.690 3.700 3.690 3.700 89,000 328,650 3.6927 2.175 2.169 2.175 2.169 2.175 151,399 2.1708 0.00%
2014-03-11 0 3.700 3.700 3.720 3.700 3.740 367,000 1,358,630 3.7020 2.175 2.175 2.187 2.175 2.199 624,309 2.1762 0.27%
2014-03-10 0 3.690 3.690 3.710 3.690 3.740 134,000 495,760 3.6997 2.169 2.169 2.181 2.169 2.199 227,949 2.1749 -0.54%
2014-03-07 0 3.710 3.710 3.730 3.700 3.840 447,000 1,667,740 3.7310 2.181 2.181 2.193 2.175 2.257 760,398 2.1932 0.27%
2014-03-06 0 3.700 3.690 3.710 3.690 3.740 257,000 952,290 3.7054 2.175 2.169 2.181 2.169 2.199 437,186 2.1782 0.00%
2014-03-05 0 3.700 3.700 3.720 3.700 3.720 363,500 1,346,020 3.7029 2.175 2.175 2.187 2.175 2.187 618,355 2.1768 0.00%
2014-03-04 0 3.700 3.700 3.730 3.700 3.720 369,000 1,367,570 3.7062 2.175 2.175 2.193 2.175 2.187 627,711 2.1787 0.27%
2014-03-03 0 3.690 3.690 3.710 3.680 3.720 385,000 1,427,250 3.7071 2.169 2.169 2.181 2.163 2.187 654,929 2.1792 -0.81%
2014-02-28 0 3.720 3.710 3.720 3.700 3.750 61,000 226,900 3.7197 2.187 2.181 2.187 2.175 2.204 103,768 2.1866 0.27%
2014-02-27 0 3.710 3.700 3.740 3.690 3.750 57,000 211,920 3.7179 2.181 2.175 2.199 2.169 2.204 96,964 2.1856 0.27%
2014-02-26 0 3.700 3.700 3.710 3.700 3.730 49,000 181,630 3.7067 2.175 2.175 2.181 2.175 2.193 83,355 2.1790 0.00%
2014-02-25 0 3.700 3.700 3.720 3.680 3.750 80,000 295,900 3.6988 2.175 2.175 2.187 2.163 2.204 136,089 2.1743 -0.54%
2014-02-24 0 3.720 3.700 3.730 3.690 3.720 35,000 129,730 3.7066 2.187 2.175 2.193 2.169 2.187 59,539 2.1789 0.00%
2014-02-21 0 3.720 3.690 3.720 3.690 3.720 139,000 515,940 3.7118 2.187 2.169 2.187 2.169 2.187 236,455 2.1820 0.27%
2014-02-20 0 3.710 3.690 3.720 3.670 3.730 123,000 454,610 3.6960 2.181 2.169 2.187 2.157 2.193 209,237 2.1727 0.27%
2014-02-19 0 3.700 3.690 3.700 3.690 3.750 71,000 262,600 3.6986 2.175 2.169 2.175 2.169 2.204 120,779 2.1742 0.00%
2014-02-18 0 3.700 3.690 3.710 3.690 3.740 183,000 677,440 3.7019 2.175 2.169 2.181 2.169 2.199 311,304 2.1761 -0.27%
2014-02-17 0 3.710 3.700 3.750 3.700 3.850 358,000 1,328,910 3.7120 2.181 2.175 2.204 2.175 2.263 608,999 2.1821 0.54%
2014-02-14 0 3.690 3.690 3.710 3.690 3.730 71,000 262,690 3.6999 2.169 2.169 2.181 2.169 2.193 120,779 2.1750 0.00%
2014-02-13 0 3.690 3.690 3.700 3.690 3.710 192,000 710,400 3.7000 2.169 2.169 2.175 2.169 2.181 326,614 2.1750 0.00%
2014-02-12 0 3.690 3.680 3.700 3.660 3.720 209,000 772,860 3.6979 2.169 2.163 2.175 2.152 2.187 355,533 2.1738 0.27%
2014-02-11 0 3.680 3.680 3.700 3.680 3.720 137,282 506,281 3.6879 2.163 2.163 2.175 2.163 2.187 233,532 2.1679 -0.27%
2014-02-10 0 3.690 3.690 3.700 3.690 3.800 312,000 1,155,100 3.7022 2.169 2.169 2.175 2.169 2.234 530,748 2.1764 -0.27%
2014-02-07 0 3.700 3.690 3.700 3.700 3.710 144,000 532,900 3.7007 2.175 2.169 2.175 2.175 2.181 244,960 2.1755 0.00%
2014-02-06 0 3.700 3.690 3.700 3.690 3.710 235,000 869,490 3.7000 2.175 2.169 2.175 2.169 2.181 399,762 2.1750 0.27%
2014-02-05 0 3.690 3.690 3.700 3.690 3.740 234,000 867,120 3.7056 2.169 2.169 2.175 2.169 2.199 398,061 2.1784 -1.60%
2014-02-04 0 3.750 3.750 3.840 3.720 3.990 55,000 207,140 3.7662 2.204 2.204 2.257 2.187 2.346 93,561 2.2140 -7.41%
2014-01-30 0 4.050 3.800 4.050 3.850 4.050 436,000 1,719,030 3.9427 2.381 2.234 2.381 2.263 2.381 741,686 2.3177 3.85%
2014-01-29 0 3.900 3.890 3.900 3.760 3.980 228,000 881,480 3.8661 2.293 2.287 2.293 2.210 2.340 387,854 2.2727 1.83%
2014-01-28 0 3.830 3.700 3.840 3.700 3.850 242,000 913,280 3.7739 2.251 2.175 2.257 2.175 2.263 411,670 2.2185 3.51%
2014-01-27 0 3.700 3.680 3.700 3.590 3.720 353,000 1,301,660 3.6874 2.175 2.163 2.175 2.110 2.187 600,493 2.1677 0.00%
2014-01-24 0 3.700 3.690 3.700 3.690 3.830 487,000 1,810,955 3.7186 2.175 2.169 2.175 2.169 2.251 828,443 2.1860 0.00%
2014-01-23 0 3.700 3.690 3.700 3.690 3.750 378,000 1,399,700 3.7029 2.175 2.169 2.175 2.169 2.204 643,021 2.1768 0.27%
2014-01-22 0 3.690 3.680 3.690 3.690 3.710 166,000 613,840 3.6978 2.169 2.163 2.169 2.169 2.181 282,385 2.1738 -0.27%
2014-01-21 0 3.700 3.690 3.700 3.690 3.720 200,000 739,520 3.6976 2.175 2.169 2.175 2.169 2.187 340,223 2.1736 0.00%
2014-01-20 0 3.700 3.690 3.700 3.690 3.720 395,000 1,464,970 3.7088 2.175 2.169 2.175 2.169 2.187 671,940 2.1802 0.27%
2014-01-17 0 3.690 3.690 3.700 3.680 3.720 436,000 1,616,010 3.7064 2.169 2.169 2.175 2.163 2.187 741,686 2.1788 -0.27%
2014-01-16 0 3.700 3.690 3.700 3.690 3.720 338,000 1,253,010 3.7071 2.175 2.169 2.175 2.169 2.187 574,977 2.1792 0.27%
2014-01-15 0 3.690 3.690 3.700 3.690 3.720 426,000 1,579,210 3.7071 2.169 2.169 2.175 2.169 2.187 724,675 2.1792 0.00%
2014-01-14 0 3.690 3.690 3.700 3.690 3.720 443,000 1,641,730 3.7059 2.169 2.169 2.175 2.169 2.187 753,594 2.1785 -0.81%
2014-01-13 0 3.720 3.690 3.750 3.690 3.750 472,000 1,753,670 3.7154 2.187 2.169 2.204 2.169 2.204 802,926 2.1841 -0.80%
2014-01-10 0 3.750 3.700 3.750 3.700 3.750 558,000 2,075,120 3.7189 2.204 2.175 2.204 2.175 2.204 949,222 2.1861 1.35%
2014-01-09 0 3.700 3.700 3.800 3.700 3.760 543,763 2,022,490 3.7194 2.175 2.175 2.234 2.175 2.210 925,003 2.1865 -1.07%
2014-01-08 0 3.740 3.690 3.750 3.690 3.900 536,000 1,990,370 3.7134 2.199 2.169 2.204 2.169 2.293 911,797 2.1829 -2.86%
2014-01-07 0 3.850 3.720 3.820 3.660 3.850 716,000 2,670,950 3.7304 2.263 2.187 2.246 2.152 2.263 1,217,998 2.1929 2.39%
2014-01-06 0 3.760 3.730 3.770 3.710 3.770 586,000 2,190,587 3.7382 2.210 2.193 2.216 2.181 2.216 996,853 2.1975 0.53%
2014-01-03 0 3.740 3.740 3.810 3.720 3.870 497,000 1,870,810 3.7642 2.199 2.199 2.240 2.187 2.275 845,454 2.2128 -3.36%
2014-01-02 0 3.870 3.780 3.880 3.750 4.150 499,000 1,904,500 3.8166 2.275 2.222 2.281 2.204 2.440 848,856 2.2436 -7.64%
2013-12-31 0 4.190 4.000 4.280 3.700 4.280 927,000 3,545,540 3.8247 2.463 2.351 2.516 2.175 2.516 1,576,933 2.2484 10.85%
2013-12-30 0 3.780 3.720 3.780 3.690 3.840 488,000 1,815,830 3.7210 2.222 2.187 2.222 2.169 2.257 830,144 2.1874 2.16%
2013-12-27 0 3.700 3.700 3.730 3.700 3.860 436,000 1,626,680 3.7309 2.175 2.175 2.193 2.175 2.269 741,686 2.1932 -4.39%
2013-12-24 0 3.870 3.800 3.870 3.870 3.880 9,000 34,870 3.8744 2.275 2.234 2.275 2.275 2.281 15,310 2.2776 -0.26%
2013-12-23 0 3.880 3.790 3.890 3.700 3.880 226,000 860,330 3.8068 2.281 2.228 2.287 2.175 2.281 384,452 2.2378 3.74%
2013-12-20 0 3.740 3.690 3.740 3.690 3.790 449,000 1,668,710 3.7165 2.199 2.169 2.199 2.169 2.228 763,800 2.1847 0.81%
2013-12-19 0 3.710 3.710 3.750 3.700 3.800 501,000 1,867,170 3.7269 2.181 2.181 2.204 2.175 2.234 852,258 2.1909 1.37%
2013-12-18 0 3.660 3.670 3.700 3.650 3.820 579,000 2,175,740 3.7578 2.152 2.157 2.175 2.146 2.246 984,945 2.2090 -6.63%
2013-12-17 0 3.920 3.850 3.980 3.740 4.000 648,000 2,468,675 3.8097 2.304 2.263 2.340 2.199 2.351 1,102,322 2.2395 4.53%
2013-12-16 0 3.750 3.750 3.860 3.730 3.810 495,000 1,864,250 3.7662 2.204 2.204 2.269 2.193 2.240 842,052 2.2139 -1.83%
2013-12-13 0 3.820 3.750 3.880 3.720 3.860 494,000 1,862,350 3.7699 2.246 2.204 2.281 2.187 2.269 840,350 2.2162 -1.55%
2013-12-12 0 3.880 3.800 3.880 3.700 3.880 513,000 1,926,410 3.7552 2.281 2.234 2.281 2.175 2.281 872,672 2.2075 3.47%
2013-12-11 0 3.750 3.700 3.760 3.700 3.880 555,000 2,077,370 3.7430 2.204 2.175 2.210 2.175 2.281 944,118 2.2003 -0.79%
2013-12-10 0 3.780 3.780 3.800 3.720 3.810 402,000 1,512,540 3.7625 2.222 2.222 2.234 2.187 2.240 683,848 2.2118 -0.26%
2013-12-09 0 3.790 3.790 3.800 3.740 3.810 254,000 962,150 3.7880 2.228 2.228 2.234 2.199 2.240 432,083 2.2268 -0.26%
2013-12-06 0 3.800 3.800 3.840 3.730 3.820 468,000 1,767,870 3.7775 2.234 2.234 2.257 2.193 2.246 796,121 2.2206 -0.78%
2013-12-05 0 3.830 3.830 3.840 3.760 3.840 210,000 800,770 3.8132 2.251 2.251 2.257 2.210 2.257 357,234 2.2416 0.79%
2013-12-04 0 3.800 3.800 3.840 3.770 3.850 94,000 356,860 3.7964 2.234 2.234 2.257 2.216 2.263 159,905 2.2317 0.00%
2013-12-03 0 3.800 3.800 3.840 3.760 3.840 84,000 317,990 3.7856 2.234 2.234 2.257 2.210 2.257 142,894 2.2254 0.00%
2013-12-02 0 3.800 3.800 3.840 3.730 3.830 667,717 2,536,541 3.7988 2.234 2.234 2.257 2.193 2.251 1,135,863 2.2331 0.26%
2013-11-29 0 3.790 3.790 3.820 3.760 3.820 260,000 987,600 3.7985 2.228 2.228 2.246 2.210 2.246 442,290 2.2329 -0.26%
2013-11-28 0 3.800 3.800 3.810 3.760 3.800 369,000 1,399,240 3.7920 2.234 2.234 2.240 2.210 2.234 627,711 2.2291 1.33%
2013-11-27 0 3.750 3.750 3.800 3.720 3.870 61,000 229,720 3.7659 2.204 2.204 2.234 2.187 2.275 103,768 2.2138 -0.53%
2013-11-26 0 3.770 3.760 3.810 3.770 3.880 105,000 398,900 3.7990 2.216 2.210 2.240 2.216 2.281 178,617 2.2333 -1.57%
2013-11-25 0 3.830 3.780 3.830 3.760 3.830 98,000 372,750 3.8036 2.251 2.222 2.251 2.210 2.251 166,709 2.2359 0.26%
2013-11-22 0 3.820 3.800 3.820 3.740 3.870 5,000 18,850 3.7700 2.246 2.234 2.246 2.199 2.275 8,506 2.2162 1.87%
2013-11-21 0 3.750 3.750 3.850 3.750 3.760 69,000 258,940 3.7528 2.204 2.204 2.263 2.204 2.210 117,377 2.2061 0.00%
2013-11-20 0 3.750 3.750 3.800 3.750 3.820 204,000 768,700 3.7681 2.204 2.204 2.234 2.204 2.246 347,027 2.2151 -2.34%
2013-11-19 0 3.840 3.800 3.850 3.760 3.850 202,000 768,530 3.8046 2.257 2.234 2.263 2.210 2.263 343,625 2.2365 -0.26%
2013-11-18 0 3.850 3.850 3.870 3.760 3.850 206,000 785,680 3.8140 2.263 2.263 2.275 2.210 2.263 350,430 2.2420 1.32%
2013-11-15 0 3.800 3.800 3.840 3.740 3.840 58,000 218,850 3.7733 2.234 2.234 2.257 2.199 2.257 98,665 2.2181 1.06%
2013-11-14 0 3.760 3.760 3.810 3.760 3.840 35,000 132,690 3.7911 2.210 2.210 2.240 2.210 2.257 59,539 2.2286 -2.34%
2013-11-13 0 3.850 3.780 3.850 3.730 3.850 56,000 212,520 3.7950 2.263 2.222 2.263 2.193 2.263 95,262 2.2309 1.32%
2013-11-12 0 3.800 3.800 3.850 3.730 3.860 129,000 490,010 3.7985 2.234 2.234 2.263 2.193 2.269 219,444 2.2330 -0.78%
2013-11-11 0 3.830 3.800 3.840 3.790 3.850 54,000 205,460 3.8048 2.251 2.234 2.257 2.228 2.263 91,860 2.2367 1.06%
2013-11-08 0 3.790 3.790 3.850 3.770 3.850 39,000 148,650 3.8115 2.228 2.228 2.263 2.216 2.263 66,343 2.2406 -1.56%
2013-11-07 0 3.850 3.750 3.860 3.710 3.850 91,000 345,590 3.7977 2.263 2.204 2.269 2.181 2.263 154,801 2.2325 -0.26%
2013-11-06 0 3.860 3.850 3.900 3.850 3.940 37,000 144,015 3.8923 2.269 2.263 2.293 2.263 2.316 62,941 2.2881 -2.03%
2013-11-05 0 3.940 3.800 3.940 3.800 3.980 36,000 138,580 3.8494 2.316 2.234 2.316 2.234 2.340 61,240 2.2629 3.68%
2013-11-04 0 3.800 3.800 3.850 3.800 3.850 10,000 38,340 3.8340 2.234 2.234 2.263 2.234 2.263 17,011 2.2538 -1.30%
2013-11-01 0 3.850 3.780 3.850 3.850 3.850 2,000 7,700 3.8500 2.263 2.222 2.263 2.263 2.263 3,402 2.2632 0.00%
2013-10-31 0 3.850 3.780 3.850 3.800 3.880 17,000 64,780 3.8106 2.263 2.222 2.263 2.234 2.281 28,919 2.2401 0.00%
2013-10-30 0 3.850 3.810 3.850 3.640 3.860 341,717 1,277,662 3.7389 2.263 2.240 2.263 2.140 2.269 581,300 2.1979 1.85%
2013-10-29 0 3.780 3.780 3.840 3.750 3.880 89,000 338,110 3.7990 2.222 2.222 2.257 2.204 2.281 151,399 2.2332 -2.07%
2013-10-28 0 3.860 3.790 3.860 3.850 3.900 77,000 297,280 3.8608 2.269 2.228 2.269 2.263 2.293 130,986 2.2696 2.12%
2013-10-25 0 3.780 3.780 3.850 3.760 3.800 43,000 162,550 3.7802 2.222 2.222 2.263 2.210 2.234 73,148 2.2222 -1.82%
2013-10-24 0 3.850 3.840 3.860 3.730 3.850 59,000 224,440 3.8041 2.263 2.257 2.269 2.193 2.263 100,366 2.2362 1.32%
2013-10-23 0 3.800 3.800 3.870 3.780 3.850 73,000 276,770 3.7914 2.234 2.234 2.275 2.222 2.263 124,181 2.2288 -2.06%
2013-10-22 0 3.880 3.880 3.900 3.740 3.890 82,000 311,750 3.8018 2.281 2.281 2.293 2.199 2.287 139,491 2.2349 1.31%
2013-10-21 0 3.830 3.830 3.840 3.820 3.860 145,000 556,930 3.8409 2.251 2.251 2.257 2.246 2.269 246,662 2.2579 -1.79%
2013-10-18 0 3.900 3.850 3.900 3.830 3.910 65,000 251,520 3.8695 2.293 2.263 2.293 2.251 2.298 110,572 2.2747 0.26%
2013-10-17 0 3.890 3.890 3.900 3.860 3.980 107,000 415,600 3.8841 2.287 2.287 2.293 2.269 2.340 182,019 2.2833 0.78%
2013-10-16 0 3.860 3.860 3.880 3.860 3.980 47,000 181,850 3.8691 2.269 2.269 2.281 2.269 2.340 79,952 2.2745 -0.77%
2013-10-15 0 3.890 3.860 3.890 3.850 3.890 75,000 289,930 3.8657 2.287 2.269 2.287 2.263 2.287 127,584 2.2725 0.26%
2013-10-11 0 3.880 3.880 3.900 3.850 4.000 105,000 407,280 3.8789 2.281 2.281 2.293 2.263 2.351 178,617 2.2802 -0.51%
2013-10-10 0 3.900 3.860 3.900 3.860 4.000 46,000 178,460 3.8796 2.293 2.269 2.293 2.269 2.351 78,251 2.2806 1.56%
2013-10-09 0 3.840 3.840 3.850 3.840 3.950 133,000 512,910 3.8565 2.257 2.257 2.263 2.257 2.322 226,248 2.2670 -0.78%
2013-10-08 0 3.870 3.870 3.900 3.830 3.950 95,000 367,500 3.8684 2.275 2.275 2.293 2.251 2.322 161,606 2.2741 1.04%
2013-10-07 0 3.830 3.830 3.900 3.820 3.900 106,000 408,440 3.8532 2.251 2.251 2.293 2.246 2.293 180,318 2.2651 -0.26%
2013-10-04 0 3.840 3.840 3.890 3.830 3.890 66,000 253,750 3.8447 2.257 2.257 2.287 2.251 2.287 112,274 2.2601 -0.26%
2013-10-03 0 3.850 3.850 3.890 3.820 3.900 96,000 370,660 3.8610 2.263 2.263 2.287 2.246 2.293 163,307 2.2697 0.52%
2013-10-02 0 3.830 3.820 3.900 3.820 3.900 94,000 361,670 3.8476 2.251 2.246 2.293 2.246 2.293 159,905 2.2618 -1.79%
2013-09-30 0 3.900 3.900 3.920 3.840 3.990 49,000 190,290 3.8835 2.293 2.293 2.304 2.257 2.346 83,355 2.2829 0.00%
2013-09-27 0 3.900 3.800 3.900 3.890 3.900 41,000 159,590 3.8924 2.293 2.234 2.293 2.287 2.293 69,746 2.2882 0.00%
2013-09-26 0 3.900 3.800 3.910 3.740 3.980 25,000 97,510 3.9004 2.293 2.234 2.298 2.199 2.340 42,528 2.2929 4.84%
2013-09-25 0 3.720 3.720 3.750 3.700 3.830 62,000 231,450 3.7331 2.187 2.187 2.204 2.175 2.251 105,469 2.1945 -2.87%
2013-09-24 0 3.830 3.750 3.760 3.680 3.830 112,000 415,430 3.7092 2.251 2.204 2.210 2.163 2.251 190,525 2.1805 3.79%
2013-09-23 0 3.690 3.690 3.700 3.660 3.720 171,000 629,590 3.6818 2.169 2.169 2.175 2.152 2.187 290,891 2.1644 0.27%
2013-09-19 0 3.680 3.650 3.700 3.650 3.780 130,000 484,710 3.7285 2.163 2.146 2.175 2.146 2.222 221,145 2.1918 -1.87%
2013-09-18 0 3.750 3.750 3.760 3.750 3.790 114,000 428,920 3.7625 2.204 2.204 2.210 2.204 2.228 193,927 2.2118 0.00%
2013-09-17 0 3.750 3.750 3.760 3.750 3.830 171,800 651,450 3.7919 2.204 2.204 2.210 2.204 2.251 292,251 2.2291 0.00%
2013-09-16 0 3.750 3.750 3.780 3.710 3.790 190,000 715,010 3.7632 2.204 2.204 2.222 2.181 2.228 323,212 2.2122 0.00%
2013-09-13 0 3.750 3.750 3.760 3.750 3.800 131,000 493,780 3.7693 2.204 2.204 2.210 2.204 2.234 222,846 2.2158 -1.06%
2013-09-12 0 3.790 3.790 3.890 3.780 3.900 138,000 525,100 3.8051 2.228 2.228 2.287 2.222 2.293 234,754 2.2368 -1.04%
2013-09-11 0 3.900 3.860 3.900 3.810 3.900 444,005 1,708,779 3.8486 2.251 2.228 2.251 2.200 2.251 769,108 2.2218 1.83%
2013-09-10 0 3.830 3.830 3.840 3.750 3.860 326,000 1,252,230 3.8412 2.211 2.211 2.217 2.165 2.228 564,699 2.2175 0.52%
2013-09-09 0 3.810 3.810 3.900 3.730 3.900 133,000 508,900 3.8263 2.200 2.200 2.251 2.153 2.251 230,383 2.2089 1.60%
2013-09-06 0 3.750 3.750 3.870 3.740 3.870 126,000 476,340 3.7805 2.165 2.165 2.234 2.159 2.234 218,258 2.1825 -1.06%
2013-09-05 0 3.790 3.790 3.840 3.750 3.890 297,000 1,131,520 3.8098 2.188 2.188 2.217 2.165 2.246 514,465 2.1994 0.53%
2013-09-04 0 3.770 3.770 3.880 3.720 3.800 210,000 789,210 3.7581 2.176 2.176 2.240 2.148 2.194 363,763 2.1696 0.80%
2013-09-03 0 3.740 3.740 3.750 3.730 3.750 55,000 205,870 3.7431 2.159 2.159 2.165 2.153 2.165 95,271 2.1609 -0.27%
2013-09-02 0 3.750 3.740 3.800 3.730 3.760 63,000 236,320 3.7511 2.165 2.159 2.194 2.153 2.171 109,129 2.1655 0.81%
2013-08-30 0 3.720 3.720 3.800 3.710 3.800 67,000 251,020 3.7466 2.148 2.148 2.194 2.142 2.194 116,058 2.1629 -0.27%
2013-08-29 0 3.730 3.730 3.800 3.730 3.770 98,000 368,110 3.7562 2.153 2.153 2.194 2.153 2.176 169,756 2.1685 -3.62%
2013-08-28 0 3.870 3.760 3.870 3.730 3.870 103,000 391,100 3.7971 2.234 2.171 2.234 2.153 2.234 178,417 2.1921 1.84%
2013-08-27 0 3.800 3.730 3.800 3.700 3.830 200,000 751,660 3.7583 2.194 2.153 2.194 2.136 2.211 346,441 2.1697 0.00%
2013-08-26 0 3.800 3.800 3.880 3.720 3.890 108,000 410,630 3.8021 2.194 2.194 2.240 2.148 2.246 187,078 2.1950 0.00%
2013-08-23 0 3.800 3.800 3.900 3.750 3.900 69,000 263,070 3.8126 2.194 2.194 2.251 2.165 2.251 119,522 2.2010 -2.31%
2013-08-22 0 3.890 3.820 3.900 3.760 3.900 64,000 244,970 3.8277 2.246 2.205 2.251 2.171 2.251 110,861 2.2097 0.00%
2013-08-21 0 3.890 3.750 3.890 3.880 3.900 8,000 31,080 3.8850 2.246 2.165 2.246 2.240 2.251 13,858 2.2428 5.14%
2013-08-20 0 3.700 3.700 3.840 3.700 3.950 77,000 299,060 3.8839 2.136 2.136 2.217 2.136 2.280 133,380 2.2422 -3.39%
2013-08-19 0 3.830 3.820 3.880 3.770 3.880 33,000 126,100 3.8212 2.211 2.205 2.240 2.176 2.240 57,163 2.2060 -1.79%
2013-08-16 0 3.900 3.900 3.920 3.730 3.900 74,000 280,890 3.7958 2.251 2.251 2.263 2.153 2.251 128,183 2.1913 2.09%
2013-08-15 0 3.820 3.820 3.880 3.720 4.000 105,333 403,540 3.8311 2.205 2.205 2.240 2.148 2.309 182,458 2.2117 0.79%
2013-08-13 0 3.790 3.790 3.880 3.700 3.800 72,000 269,350 3.7410 2.188 2.188 2.240 2.136 2.194 124,719 2.1597 2.16%
2013-08-12 0 3.710 3.700 3.850 3.710 3.770 102,000 381,480 3.7400 2.142 2.136 2.223 2.142 2.176 176,685 2.1591 -0.54%
2013-08-09 0 3.730 3.720 3.830 3.700 3.800 234,000 868,060 3.7097 2.153 2.148 2.211 2.136 2.194 405,336 2.1416 1.08%
2013-08-08 0 3.690 3.680 3.740 3.680 3.780 450,000 1,668,430 3.7076 2.130 2.124 2.159 2.124 2.182 779,492 2.1404 -1.86%
2013-08-07 0 3.760 3.760 3.900 3.700 3.950 80,700 310,795 3.8512 2.171 2.171 2.251 2.136 2.280 139,789 2.2233 -4.81%
2013-08-06 0 3.950 3.920 3.950 3.900 4.000 59,000 233,070 3.9503 2.280 2.263 2.280 2.251 2.309 102,200 2.2805 1.28%
2013-08-05 0 3.900 3.800 3.900 3.700 3.950 319,500 1,227,190 3.8410 2.251 2.194 2.251 2.136 2.280 553,440 2.2174 0.78%
2013-08-02 0 3.870 3.870 3.900 3.860 4.000 182,700 712,127 3.8978 2.234 2.234 2.251 2.228 2.309 316,474 2.2502 -0.77%
2013-08-01 0 3.900 3.900 3.930 3.850 3.940 114,700 444,770 3.8777 2.251 2.251 2.269 2.223 2.275 198,684 2.2386 1.04%
2013-07-31 0 3.860 3.850 3.940 3.860 3.900 271,300 1,049,223 3.8674 2.228 2.223 2.275 2.228 2.251 469,947 2.2326 0.00%
2013-07-30 0 3.860 3.860 3.900 3.860 3.900 145,150 560,681 3.8628 2.228 2.228 2.251 2.228 2.251 251,430 2.2300 0.00%
2013-07-29 0 3.860 3.810 3.860 3.830 3.900 54,300 208,480 3.8394 2.228 2.200 2.228 2.211 2.251 94,059 2.2165 0.52%
2013-07-26 0 3.840 3.840 3.880 3.840 3.850 46,630 179,314 3.8455 2.217 2.217 2.240 2.217 2.223 80,773 2.2200 0.26%
2013-07-25 0 3.830 3.830 3.840 3.780 3.830 22,300 84,643 3.7957 2.211 2.211 2.217 2.182 2.211 38,628 2.1912 0.79%
2013-07-24 0 3.800 3.790 3.930 3.800 3.950 42,600 163,020 3.8268 2.194 2.188 2.269 2.194 2.280 73,792 2.2092 0.26%
2013-07-23 0 3.790 3.780 3.890 3.780 3.890 86,000 326,560 3.7972 2.188 2.182 2.246 2.182 2.246 148,970 2.1921 -2.82%
2013-07-22 0 3.900 3.900 3.940 3.880 3.940 38,000 147,980 3.8942 2.251 2.251 2.275 2.240 2.275 65,824 2.2481 0.26%
2013-07-19 0 3.890 3.800 3.890 3.780 3.900 19,000 72,380 3.8095 2.246 2.194 2.246 2.182 2.251 32,912 2.1992 3.18%
2013-07-18 0 3.770 3.760 3.770 3.760 3.930 151,000 569,520 3.7717 2.176 2.171 2.176 2.171 2.269 261,563 2.1774 0.53%
2013-07-17 0 3.750 3.750 3.900 3.750 3.900 20,000 75,300 3.7650 2.165 2.165 2.251 2.165 2.251 34,644 2.1735 -2.60%
2013-07-16 0 3.850 3.760 3.860 3.750 3.850 26,000 100,000 3.8462 2.223 2.171 2.228 2.165 2.223 45,037 2.2204 2.39%
2013-07-15 0 3.760 3.760 3.900 3.740 3.760 25,000 93,880 3.7552 2.171 2.171 2.251 2.159 2.171 43,305 2.1679 0.00%
2013-07-12 0 3.760 3.750 3.810 3.750 3.760 41,000 153,800 3.7512 2.171 2.165 2.200 2.165 2.171 71,020 2.1656 0.53%
2013-07-11 0 3.740 3.740 3.780 3.740 3.800 84,000 314,920 3.7490 2.159 2.159 2.182 2.159 2.194 145,505 2.1643 -0.53%
2013-07-10 0 3.760 3.750 3.760 3.750 3.770 48,000 180,260 3.7554 2.171 2.165 2.171 2.165 2.176 83,146 2.1680 -0.53%
2013-07-09 0 3.780 3.750 3.780 3.780 3.780 3,000 11,340 3.7800 2.182 2.165 2.182 2.182 2.182 5,197 2.1822 0.80%
2013-07-08 0 3.750 3.750 3.770 3.740 3.750 37,000 138,640 3.7470 2.165 2.165 2.176 2.159 2.165 64,092 2.1632 0.00%
2013-07-05 0 3.750 3.750 3.780 3.750 3.760 36,000 135,140 3.7539 2.165 2.165 2.182 2.165 2.171 62,359 2.1671 0.00%
2013-07-04 0 3.750 3.740 3.750 3.750 3.750 5,000 18,750 3.7500 2.165 2.159 2.165 2.165 2.165 8,661 2.1649 0.27%
2013-07-03 0 3.740 3.740 3.780 3.740 3.750 81,000 302,960 3.7402 2.159 2.159 2.182 2.159 2.165 140,309 2.1592 -0.27%
2013-07-02 0 3.750 3.740 3.750 3.750 3.760 22,928 86,012 3.7514 2.165 2.159 2.165 2.165 2.171 39,716 2.1657 0.27%
2013-06-28 0 3.740 3.740 3.800 3.730 3.800 155,000 579,880 3.7412 2.159 2.159 2.194 2.153 2.194 268,492 2.1598 0.00%
2013-06-27 0 3.740 3.740 3.800 3.730 3.800 107,200 403,498 3.7640 2.159 2.159 2.194 2.153 2.194 185,692 2.1729 -0.27%
2013-06-26 0 3.750 3.750 3.800 3.700 3.740 70,000 261,240 3.7320 2.165 2.165 2.194 2.136 2.159 121,254 2.1545 1.35%
2013-06-25 0 3.700 3.700 3.710 3.600 3.920 285,000 1,066,570 3.7424 2.136 2.136 2.142 2.078 2.263 493,678 2.1605 -2.63%
2013-06-24 0 3.800 3.800 3.920 3.660 3.890 91,000 339,890 3.7351 2.194 2.194 2.263 2.113 2.246 157,631 2.1562 1.06%
2013-06-21 0 3.760 3.760 3.840 3.700 3.950 115,000 440,690 3.8321 2.171 2.171 2.217 2.136 2.280 199,204 2.2123 -2.08%
2013-06-20 0 3.840 3.840 3.900 3.840 3.870 200,000 772,720 3.8636 2.217 2.217 2.251 2.217 2.234 346,441 2.2305 -0.52%
2013-06-19 0 3.860 3.860 3.910 3.800 3.930 175,000 675,270 3.8587 2.228 2.228 2.257 2.194 2.269 303,136 2.2276 -1.53%
2013-06-18 0 3.920 3.920 3.950 3.900 3.960 137,000 535,630 3.9097 2.263 2.263 2.280 2.251 2.286 237,312 2.2571 -1.51%
2013-06-17 0 3.980 3.980 3.990 3.940 3.990 386,000 1,526,550 3.9548 2.298 2.298 2.303 2.275 2.303 668,631 2.2831 0.51%
2013-06-14 0 3.960 3.960 3.970 3.920 3.950 182,000 714,850 3.9277 2.286 2.286 2.292 2.263 2.280 315,261 2.2675 0.51%
2013-06-13 0 3.940 3.940 3.980 3.920 4.000 318,000 1,254,860 3.9461 2.275 2.275 2.298 2.263 2.309 550,841 2.2781 -1.25%
2013-06-11 0 3.990 3.940 3.990 3.900 4.000 74,000 292,800 3.9568 2.303 2.275 2.303 2.251 2.309 128,183 2.2842 0.50%
2013-06-10 0 3.970 3.970 4.000 3.970 4.000 38,000 151,250 3.9803 2.292 2.292 2.309 2.292 2.309 65,824 2.2978 -0.75%
2013-06-07 0 4.000 3.980 4.000 3.940 4.000 130,000 515,950 3.9688 2.309 2.298 2.309 2.275 2.309 225,187 2.2912 0.50%
2013-06-06 0 3.980 3.980 3.990 3.980 4.000 172,000 686,910 3.9937 2.298 2.298 2.303 2.298 2.309 297,939 2.3055 -0.25%
2013-06-05 0 3.990 3.990 4.000 3.980 4.030 227,000 906,180 3.9920 2.303 2.303 2.309 2.298 2.327 393,211 2.3046 -2.68%
2013-06-04 0 4.100 4.020 4.100 4.010 4.120 161,000 658,360 4.0892 2.367 2.321 2.367 2.315 2.378 278,885 2.3607 2.50%
2013-06-03 0 4.000 4.000 4.050 3.990 4.100 7,000 28,210 4.0300 2.309 2.309 2.338 2.303 2.367 12,125 2.3265 0.50%
2013-05-31 0 3.980 3.980 4.000 3.980 4.000 32,000 127,440 3.9825 2.298 2.298 2.309 2.298 2.309 55,431 2.2991 0.00%
2013-05-30 0 3.980 3.980 4.030 3.970 4.000 103,000 409,900 3.9796 2.298 2.298 2.327 2.292 2.309 178,417 2.2974 -2.21%
2013-05-29 0 4.070 3.970 4.070 4.000 4.100 163,000 663,140 4.0683 2.350 2.292 2.350 2.309 2.367 282,349 2.3487 2.01%
2013-05-28 0 3.990 3.980 4.000 3.980 4.000 107,000 427,180 3.9923 2.303 2.298 2.309 2.298 2.309 185,346 2.3048 0.00%
2013-05-27 0 3.990 3.980 4.000 3.990 4.080 76,000 305,830 4.0241 2.303 2.298 2.309 2.303 2.355 131,648 2.3231 0.00%
2013-05-24 0 3.990 3.990 4.000 3.980 4.000 420,000 1,672,250 3.9815 2.303 2.303 2.309 2.298 2.309 727,526 2.2985 -0.25%
2013-05-23 0 4.000 3.980 4.000 3.980 4.000 123,000 491,340 3.9946 2.309 2.298 2.309 2.298 2.309 213,061 2.3061 0.50%
2013-05-22 0 3.980 3.960 4.000 3.950 4.090 231,200 925,852 4.0046 2.298 2.286 2.309 2.280 2.361 400,486 2.3118 -0.50%
2013-05-21 0 4.000 4.000 4.100 4.000 4.100 468,000 1,892,650 4.0441 2.309 2.309 2.367 2.309 2.367 810,672 2.3347 -1.48%
2013-05-20 0 4.060 4.060 4.150 4.060 4.160 711,000 2,913,450 4.0977 2.344 2.344 2.396 2.344 2.402 1,231,598 2.3656 0.00%
2013-05-16 0 4.060 4.060 4.080 4.060 4.130 396,000 1,615,450 4.0794 2.344 2.344 2.355 2.344 2.384 685,953 2.3550 0.50%
2013-05-15 0 4.180 4.200 4.220 4.080 4.200 528,000 2,177,690 4.1244 2.332 2.343 2.355 2.276 2.343 946,298 2.3013 2.45%
2013-05-14 0 4.080 4.060 4.190 4.060 4.130 328,000 1,347,480 4.1082 2.276 2.265 2.338 2.265 2.304 587,852 2.2922 -0.24%
2013-05-13 0 4.090 4.090 4.120 4.090 4.180 752,000 3,096,710 4.1180 2.282 2.282 2.299 2.282 2.332 1,347,758 2.2977 -1.21%
2013-05-10 0 4.140 4.120 4.140 4.100 4.160 675,000 2,788,640 4.1313 2.310 2.299 2.310 2.288 2.321 1,209,757 2.3051 -0.72%
2013-05-09 0 4.170 4.150 4.170 4.150 4.200 154,000 641,620 4.1664 2.327 2.316 2.327 2.316 2.343 276,004 2.3247 0.24%
2013-05-08 0 4.160 4.160 4.180 4.160 4.180 171,000 713,750 4.1740 2.321 2.321 2.332 2.321 2.332 306,472 2.3289 -0.48%
2013-05-07 0 4.180 4.180 4.200 4.160 4.220 197,000 826,810 4.1970 2.332 2.332 2.343 2.321 2.355 353,070 2.3418 0.00%
2013-05-06 0 4.180 4.180 4.200 4.180 4.220 58,000 243,470 4.1978 2.332 2.332 2.343 2.332 2.355 103,949 2.3422 -0.95%
2013-05-03 0 4.220 4.200 4.220 4.190 4.220 30,003 126,222 4.2070 2.355 2.343 2.355 2.338 2.355 53,772 2.3473 0.48%
2013-05-02 0 4.200 4.200 4.220 4.160 4.230 51,000 214,370 4.2033 2.343 2.343 2.355 2.321 2.360 91,404 2.3453 0.00%
2013-04-30 0 4.200 4.170 4.230 4.150 4.200 53,000 222,450 4.1972 2.343 2.327 2.360 2.316 2.343 94,988 2.3419 0.00%
2013-04-29 0 4.200 4.150 4.200 4.130 4.200 2,526,000 10,433,560 4.1305 2.343 2.316 2.343 2.304 2.343 4,527,178 2.3046 1.69%
2013-04-26 0 4.130 4.120 4.170 4.110 4.200 138,000 574,310 4.1617 2.304 2.299 2.327 2.293 2.343 247,328 2.3221 -1.20%
2013-04-25 0 4.180 4.150 4.200 4.110 4.180 114,000 473,110 4.1501 2.332 2.316 2.343 2.293 2.332 204,314 2.3156 0.97%
2013-04-24 0 4.140 4.140 4.150 4.110 4.150 94,000 388,290 4.1307 2.310 2.310 2.316 2.293 2.316 168,470 2.3048 0.49%
2013-04-23 0 4.120 4.120 4.160 4.110 4.170 222,200 915,686 4.1210 2.299 2.299 2.321 2.293 2.327 398,234 2.2994 -0.96%
2013-04-22 0 4.160 4.130 4.160 4.130 4.160 58,000 240,650 4.1491 2.321 2.304 2.321 2.304 2.321 103,949 2.3151 0.97%
2013-04-19 0 4.120 4.110 4.150 4.110 4.160 71,002 292,968 4.1262 2.299 2.293 2.316 2.293 2.321 127,252 2.3023 0.24%
2013-04-18 0 4.110 4.110 4.200 4.110 4.200 91,002 376,318 4.1353 2.293 2.293 2.343 2.293 2.343 163,097 2.3073 -0.48%
2013-04-17 0 4.130 4.130 4.150 4.110 4.200 105,000 434,420 4.1373 2.304 2.304 2.316 2.293 2.343 188,184 2.3085 0.00%
2013-04-16 0 4.130 4.120 4.140 4.110 4.200 240,000 990,260 4.1261 2.304 2.299 2.310 2.293 2.343 430,136 2.3022 0.98%
2013-04-15 0 4.090 4.060 4.110 4.070 4.180 116,001 475,924 4.1028 2.282 2.265 2.293 2.271 2.332 207,901 2.2892 -0.49%
2013-04-12 0 4.110 4.100 4.110 4.050 4.140 403,000 1,651,730 4.0986 2.293 2.288 2.293 2.260 2.310 722,269 2.2869 -0.72%
2013-04-11 0 4.140 4.080 4.140 4.080 4.150 55,003 225,722 4.1038 2.310 2.276 2.310 2.276 2.316 98,578 2.2898 1.47%
2013-04-10 0 4.080 4.080 4.100 4.050 4.100 648,000 2,638,930 4.0724 2.276 2.276 2.288 2.260 2.288 1,161,366 2.2723 0.00%
2013-04-09 0 4.080 4.080 4.100 4.070 4.150 199,016 814,634 4.0933 2.276 2.276 2.288 2.271 2.316 356,683 2.2839 -2.39%
2013-04-08 0 4.180 4.100 4.180 4.020 4.230 345,000 1,421,790 4.1211 2.332 2.288 2.332 2.243 2.360 618,320 2.2994 -0.48%
2013-04-05 0 4.200 4.160 4.220 4.000 4.230 250,000 1,033,520 4.1341 2.343 2.321 2.355 2.232 2.360 448,058 2.3067 0.00%
2013-04-03 0 4.200 4.100 4.200 4.090 4.200 196,000 814,750 4.1569 2.343 2.288 2.343 2.282 2.343 351,277 2.3194 2.69%
2013-04-02 0 4.090 4.090 4.130 4.090 4.150 9,002 37,248 4.1377 2.282 2.282 2.304 2.282 2.316 16,134 2.3087 -0.24%
2013-03-28 0 4.100 4.090 4.190 4.020 4.190 10,713,000 43,923,880 4.1001 2.288 2.282 2.338 2.243 2.338 19,200,180 2.2877 -2.15%
2013-03-27 0 4.190 4.130 4.190 4.110 4.200 44,000 183,180 4.1632 2.338 2.304 2.338 2.293 2.343 78,858 2.3229 1.70%
2013-03-26 0 4.120 4.090 4.130 4.080 4.190 275,000 1,127,860 4.1013 2.299 2.282 2.304 2.276 2.338 492,864 2.2884 0.24%
2013-03-25 0 4.110 4.110 4.150 4.110 4.200 81,000 336,260 4.1514 2.293 2.293 2.316 2.293 2.343 145,171 2.3163 0.00%
2013-03-22 0 4.110 4.080 4.120 4.060 4.140 384,300 1,572,255 4.0912 2.293 2.276 2.299 2.265 2.310 688,755 2.2828 -1.91%
2013-03-21 0 4.190 4.160 4.190 4.110 4.240 30,000 125,870 4.1957 2.338 2.321 2.338 2.293 2.366 53,767 2.3410 1.95%
2013-03-20 0 4.110 4.050 4.100 4.050 4.290 303,019 1,253,466 4.1366 2.293 2.260 2.288 2.260 2.394 543,080 2.3081 -2.14%
2013-03-19 0 4.200 4.200 4.240 4.090 4.230 114,000 471,550 4.1364 2.343 2.343 2.366 2.282 2.360 204,314 2.3080 2.69%
2013-03-18 0 4.090 4.060 4.090 4.070 4.290 551,002 2,284,948 4.1469 2.282 2.265 2.282 2.271 2.394 987,523 2.3138 -3.76%
2013-03-15 0 4.250 4.150 4.280 4.150 4.350 188,000 791,690 4.2111 2.371 2.316 2.388 2.316 2.427 336,940 2.3496 -1.62%
2013-03-14 0 4.320 4.320 4.350 4.020 4.350 705,030 2,940,163 4.1703 2.410 2.410 2.427 2.243 2.427 1,263,577 2.3269 -1.37%
2013-03-13 0 4.380 4.240 4.380 4.240 4.400 50,000 216,640 4.3328 2.444 2.366 2.444 2.366 2.455 89,612 2.4175 0.00%
2013-03-12 0 4.380 4.260 4.380 4.280 4.390 106,000 460,680 4.3460 2.444 2.377 2.444 2.388 2.449 189,977 2.4249 0.69%
2013-03-11 0 4.350 4.300 4.350 4.300 4.400 191,000 831,650 4.3542 2.427 2.399 2.427 2.399 2.455 342,316 2.4295 -1.14%
2013-03-08 0 4.400 4.350 4.430 4.350 4.450 117,000 513,620 4.3899 2.455 2.427 2.472 2.427 2.483 209,691 2.4494 4.02%
2013-03-07 0 4.230 4.230 4.300 4.230 4.350 126,000 543,050 4.3099 2.360 2.360 2.399 2.360 2.427 225,821 2.4048 -1.63%
2013-03-06 0 4.300 4.290 4.300 4.130 4.300 121,000 508,980 4.2064 2.399 2.394 2.399 2.304 2.399 216,860 2.3470 1.65%
2013-03-05 0 4.230 4.190 4.200 4.120 4.300 94,004 398,086 4.2348 2.360 2.338 2.343 2.299 2.399 168,477 2.3629 0.95%
2013-03-04 0 4.190 4.190 4.200 4.120 4.300 166,009 691,907 4.1679 2.338 2.338 2.343 2.299 2.399 297,527 2.3255 -0.24%
2013-03-01 0 4.200 4.120 4.250 4.120 4.350 235,000 991,580 4.2195 2.343 2.299 2.371 2.299 2.427 421,174 2.3543 -2.10%
2013-02-28 0 4.290 4.270 4.280 4.200 4.300 81,004 342,467 4.2278 2.394 2.383 2.388 2.343 2.399 145,178 2.3589 2.39%
2013-02-27 0 4.190 4.180 4.200 4.150 4.240 68,008 284,862 4.1887 2.338 2.332 2.343 2.316 2.366 121,886 2.3371 2.20%
2013-02-26 0 4.100 4.050 4.100 4.050 4.120 200,002 817,998 4.0899 2.288 2.260 2.288 2.260 2.299 358,450 2.2820 0.49%
2013-02-25 0 4.080 4.050 4.080 4.050 4.100 38,000 155,020 4.0795 2.276 2.260 2.276 2.260 2.288 68,105 2.2762 0.00%
2013-02-22 0 4.080 4.080 4.100 4.050 4.100 207,004 843,616 4.0754 2.276 2.276 2.288 2.260 2.288 370,999 2.2739 0.00%
2013-02-21 0 4.080 4.080 4.100 4.050 4.130 273,000 1,121,220 4.1070 2.276 2.276 2.288 2.260 2.304 489,279 2.2916 -0.73%
2013-02-20 0 4.110 4.100 4.130 4.100 4.180 191,006 791,264 4.1426 2.293 2.288 2.304 2.288 2.332 342,327 2.3114 -0.48%
2013-02-19 0 4.130 4.120 4.130 4.130 4.250 82,000 340,740 4.1554 2.304 2.299 2.304 2.304 2.371 146,963 2.3185 0.73%
2013-02-18 0 4.100 4.100 4.200 4.100 4.270 139,000 572,400 4.1180 2.288 2.288 2.343 2.288 2.383 249,120 2.2977 -3.98%
2013-02-15 0 4.270 4.220 4.270 4.120 4.300 40,006 168,565 4.2135 2.383 2.355 2.383 2.299 2.399 71,700 2.3510 1.91%
2013-02-14 0 4.190 4.160 4.190 4.190 4.340 19,007 80,759 4.2489 2.338 2.321 2.338 2.338 2.422 34,065 2.3707 -0.95%
2013-02-08 0 4.230 4.190 4.230 4.200 4.240 49,001 207,494 4.2345 2.360 2.338 2.360 2.343 2.366 87,821 2.3627 1.93%
2013-02-07 0 4.150 4.150 4.180 4.100 4.240 228,006 941,454 4.1291 2.316 2.316 2.332 2.288 2.366 408,640 2.3039 -1.66%
2013-02-06 0 4.220 4.160 4.220 4.100 4.300 220,000 917,360 4.1698 2.355 2.321 2.355 2.288 2.399 394,291 2.3266 -1.40%
2013-02-05 0 4.280 4.200 4.280 4.290 4.300 12,000 51,500 4.2917 2.388 2.343 2.388 2.394 2.399 21,507 2.3946 0.47%
2013-02-04 0 4.260 4.210 4.250 4.200 4.290 106,000 448,340 4.2296 2.377 2.349 2.371 2.343 2.394 189,977 2.3600 -0.70%
2013-02-01 0 4.290 4.250 4.300 4.230 4.300 109,000 463,785 4.2549 2.394 2.371 2.399 2.360 2.399 195,353 2.3741 0.47%
2013-01-31 0 4.270 4.250 4.350 4.250 4.400 73,000 312,230 4.2771 2.383 2.371 2.427 2.371 2.455 130,833 2.3865 -2.95%
2013-01-30 0 4.400 4.260 4.400 4.400 4.430 3,003 13,272 4.4196 2.455 2.377 2.455 2.455 2.472 5,382 2.4660 0.69%
2013-01-29 0 4.370 4.290 4.370 4.230 4.400 53,000 230,300 4.3453 2.438 2.394 2.438 2.360 2.455 94,988 2.4245 0.46%
2013-01-28 0 4.350 4.220 4.350 4.110 4.370 697,000 2,939,720 4.2177 2.427 2.355 2.427 2.293 2.438 1,249,186 2.3533 -0.68%
2013-01-25 0 4.380 4.380 4.460 4.380 4.420 38,000 166,930 4.3929 2.444 2.444 2.489 2.444 2.466 68,105 2.4511 -1.57%
2013-01-24 0 4.450 4.370 4.460 4.330 4.450 94,000 413,140 4.3951 2.483 2.438 2.489 2.416 2.483 168,470 2.4523 1.37%
2013-01-23 0 4.390 4.350 4.390 4.370 4.530 561,017 2,488,066 4.4349 2.449 2.427 2.449 2.438 2.528 1,005,473 2.4745 0.23%
2013-01-22 0 4.380 4.310 4.450 4.330 4.500 223,000 981,290 4.4004 2.444 2.405 2.483 2.416 2.511 399,668 2.4553 -2.67%
2013-01-21 0 4.500 4.450 4.500 4.400 4.500 319,000 1,413,540 4.4312 2.511 2.483 2.511 2.455 2.511 571,722 2.4724 0.00%
2013-01-18 0 4.500 4.340 4.500 4.370 4.500 304,000 1,341,890 4.4141 2.511 2.422 2.511 2.438 2.511 544,839 2.4629 2.74%
2013-01-17 0 4.380 4.340 4.380 4.380 4.450 38,000 167,660 4.4121 2.444 2.422 2.444 2.444 2.483 68,105 2.4618 -0.45%
2013-01-16 0 4.400 4.320 4.420 4.320 4.480 125,000 548,890 4.3911 2.455 2.410 2.466 2.410 2.500 224,029 2.4501 -0.90%
2013-01-15 0 4.440 4.390 4.440 4.310 4.500 654,000 2,898,530 4.4320 2.477 2.449 2.477 2.405 2.511 1,172,120 2.4729 0.45%
2013-01-14 0 4.420 4.400 4.420 4.210 4.420 926,003 4,045,052 4.3683 2.466 2.455 2.466 2.349 2.466 1,659,612 2.4373 4.00%
2013-01-11 0 4.250 4.240 4.250 4.200 4.250 94,000 396,820 4.2215 2.371 2.366 2.371 2.343 2.371 168,470 2.3554 1.67%
2013-01-10 0 4.180 4.160 4.180 4.120 4.240 331,000 1,388,760 4.1956 2.332 2.321 2.332 2.299 2.366 593,229 2.3410 1.46%
2013-01-09 0 4.120 4.120 4.190 4.110 4.220 365,000 1,517,290 4.1570 2.299 2.299 2.338 2.293 2.355 654,165 2.3194 -0.48%
2013-01-08 0 4.140 4.100 4.140 4.080 4.220 526,008 2,177,663 4.1400 2.310 2.288 2.310 2.276 2.355 942,728 2.3100 0.98%
2013-01-07 0 4.100 4.080 4.100 4.080 4.160 591,008 2,438,023 4.1252 2.288 2.276 2.288 2.276 2.321 1,059,223 2.3017 -1.44%
2013-01-04 0 4.160 4.110 4.160 4.100 4.300 929,003 3,860,312 4.1553 2.321 2.293 2.321 2.288 2.399 1,664,989 2.3185 -3.26%
2013-01-03 0 4.300 4.290 4.310 4.300 4.400 183,000 791,520 4.3252 2.399 2.394 2.405 2.399 2.455 327,978 2.4133 1.42%
2013-01-02 0 4.240 4.240 4.300 4.240 4.500 302,000 1,297,600 4.2967 2.366 2.366 2.399 2.366 2.511 541,254 2.3974 -5.57%
2012-12-31 0 4.490 4.300 4.500 4.400 4.500 9,000 39,880 4.4311 2.505 2.399 2.511 2.455 2.511 16,130 2.4724 2.98%
2012-12-28 0 4.360 4.360 4.380 4.230 4.550 333,000 1,467,510 4.4069 2.433 2.433 2.444 2.360 2.539 596,813 2.4589 -4.39%
2012-12-27 0 4.560 4.560 4.570 4.400 4.570 493,200 2,228,440 4.5183 2.544 2.544 2.550 2.455 2.550 883,929 2.5211 3.17%
2012-12-24 0 4.420 4.420 4.430 4.300 4.420 153,800 672,766 4.3743 2.466 2.466 2.472 2.399 2.466 275,645 2.4407 3.27%
2012-12-21 0 4.280 4.230 4.280 4.200 4.280 535,000 2,263,610 4.2310 2.388 2.360 2.388 2.343 2.388 958,844 2.3608 1.90%
2012-12-20 0 4.200 4.160 4.200 4.060 4.270 593,000 2,466,590 4.1595 2.343 2.321 2.343 2.265 2.383 1,062,794 2.3209 1.45%
2012-12-19 0 4.140 4.060 4.140 4.040 4.140 86,000 350,690 4.0778 2.310 2.265 2.310 2.254 2.310 154,132 2.2753 3.24%
2012-12-18 0 4.010 4.010 4.080 3.990 4.010 80,000 320,200 4.0025 2.237 2.237 2.276 2.226 2.237 143,379 2.2332 0.50%
2012-12-17 0 3.990 3.980 4.020 3.980 4.010 240,000 957,220 3.9884 2.226 2.221 2.243 2.221 2.237 430,136 2.2254 -0.25%
2012-12-14 0 4.000 3.990 4.000 3.970 4.040 375,000 1,503,050 4.0081 2.232 2.226 2.232 2.215 2.254 672,087 2.2364 1.01%
2012-12-13 0 3.960 3.960 4.000 3.960 4.090 733,000 2,936,830 4.0066 2.210 2.210 2.232 2.210 2.282 1,313,706 2.2355 -1.00%
2012-12-12 0 4.000 4.000 4.010 3.980 4.110 943,000 3,800,430 4.0301 2.232 2.232 2.237 2.221 2.293 1,690,075 2.2487 0.00%
2012-12-11 0 4.000 4.000 4.030 3.990 4.160 816,000 3,286,820 4.0280 2.232 2.232 2.249 2.226 2.321 1,462,461 2.2475 -0.50%
2012-12-10 0 4.020 4.000 4.020 4.000 4.100 1,019,000 4,107,020 4.0304 2.243 2.232 2.243 2.232 2.288 1,826,284 2.2488 -1.71%
2012-12-07 0 4.090 4.090 4.120 4.090 4.220 424,000 1,749,950 4.1272 2.282 2.282 2.299 2.282 2.355 759,906 2.3028 -2.62%
2012-12-06 0 4.200 4.190 4.200 4.180 4.220 337,000 1,414,970 4.1987 2.343 2.338 2.343 2.332 2.355 603,982 2.3427 -0.71%
2012-12-05 0 4.230 4.230 4.280 4.200 4.290 334,000 1,420,400 4.2527 2.360 2.360 2.388 2.343 2.394 598,605 2.3728 -0.47%
2012-12-04 0 4.250 4.250 4.300 4.250 4.330 275,000 1,174,950 4.2725 2.371 2.371 2.399 2.371 2.416 492,864 2.3839 -2.52%
2012-12-03 0 4.360 4.330 4.360 4.320 4.430 222,000 969,010 4.3649 2.433 2.416 2.433 2.410 2.472 397,875 2.4355 -0.91%
2012-11-30 0 4.400 4.400 4.470 4.400 4.570 713,000 3,177,620 4.4567 2.455 2.455 2.494 2.455 2.550 1,277,861 2.4867 -3.08%
2012-11-29 0 4.540 4.490 4.560 4.540 4.640 187,000 857,390 4.5850 2.533 2.505 2.544 2.533 2.589 335,147 2.5582 -2.37%
2012-11-28 0 4.650 4.600 4.650 4.600 4.770 119,000 553,120 4.6481 2.595 2.567 2.595 2.567 2.661 213,276 2.5935 0.22%
2012-11-27 0 4.640 4.550 4.640 4.530 4.800 717,000 3,319,800 4.6301 2.589 2.539 2.589 2.528 2.678 1,285,030 2.5834 -0.85%
2012-11-26 0 4.680 4.650 4.680 4.600 4.700 816,000 3,789,020 4.6434 2.611 2.595 2.611 2.567 2.622 1,462,461 2.5909 -0.21%
2012-11-23 0 4.690 4.630 4.690 4.660 4.770 949,000 4,436,020 4.6744 2.617 2.583 2.617 2.600 2.661 1,700,828 2.6082 0.64%
2012-11-22 0 4.660 4.650 4.660 4.600 4.820 610,000 2,829,620 4.6387 2.600 2.595 2.600 2.567 2.689 1,093,261 2.5882 0.43%
2012-11-21 0 4.640 4.640 4.680 4.630 4.850 180,000 844,900 4.6939 2.589 2.589 2.611 2.583 2.706 322,602 2.6190 -1.28%
2012-11-20 0 4.700 4.600 4.700 4.610 4.900 314,000 1,469,140 4.6788 2.622 2.567 2.622 2.572 2.734 562,761 2.6106 0.00%
2012-11-19 0 4.700 4.690 4.700 4.650 4.750 214,000 1,004,270 4.6929 2.622 2.617 2.622 2.595 2.650 383,538 2.6184 0.00%
2012-11-16 0 4.700 4.680 4.700 4.660 4.800 97,000 456,470 4.7059 2.622 2.611 2.622 2.600 2.678 173,846 2.6257 0.00%
2012-11-15 0 4.700 4.650 4.760 4.700 4.800 261,000 1,230,820 4.7158 2.622 2.595 2.656 2.622 2.678 467,773 2.6312 -2.08%
2012-11-14 0 4.800 4.720 4.800 4.800 4.800 118,000 566,400 4.8000 2.678 2.634 2.678 2.678 2.678 211,483 2.6782 0.00%
2012-11-13 0 4.800 4.730 4.800 4.750 4.800 16,000 76,200 4.7625 2.678 2.639 2.678 2.650 2.678 28,676 2.6573 0.00%
2012-11-12 0 4.800 4.720 4.800 4.850 4.850 10,000 48,500 4.8500 2.678 2.634 2.678 2.706 2.706 17,922 2.7061 0.00%
2012-11-09 0 4.800 4.750 4.800 4.800 4.800 102,000 489,600 4.8000 2.678 2.650 2.678 2.678 2.678 182,808 2.6782 0.00%
2012-11-08 0 4.800 4.800 4.820 4.800 4.860 162,000 777,800 4.8012 2.678 2.678 2.689 2.678 2.712 290,342 2.6789 0.00%
2012-11-07 0 4.800 4.790 4.800 4.800 4.900 136,000 657,220 4.8325 2.678 2.673 2.678 2.678 2.734 243,744 2.6964 -1.03%
2012-11-06 0 4.850 4.800 4.850 4.850 4.900 303,000 1,481,500 4.8894 2.706 2.678 2.706 2.706 2.734 543,046 2.7281 -1.02%
2012-11-05 0 4.900 4.850 4.900 4.900 4.900 4,000 19,600 4.9000 2.734 2.706 2.734 2.734 2.734 7,169 2.7340 0.00%
2012-11-02 0 4.900 4.820 4.900 4.800 4.900 2,000 9,700 4.8500 2.734 2.689 2.734 2.678 2.734 3,584 2.7061 2.08%
2012-11-01 0 4.800 4.800 4.900 4.780 4.850 197,000 947,490 4.8096 2.678 2.678 2.734 2.667 2.706 353,070 2.6836 0.00%
2012-10-31 0 4.800 4.780 4.800 4.720 4.900 441,000 2,120,480 4.8083 2.678 2.667 2.678 2.634 2.734 790,374 2.6829 -2.04%
2012-10-30 0 4.900 4.850 4.900 4.900 4.900 2,000 9,800 4.9000 2.734 2.706 2.734 2.734 2.734 3,584 2.7340 0.20%
2012-10-29 0 4.890 4.850 4.890 4.820 4.900 125,000 610,050 4.8804 2.728 2.706 2.728 2.689 2.734 224,029 2.7231 -1.21%
2012-10-26 0 4.950 4.880 4.950 4.930 4.950 32,000 157,880 4.9338 2.762 2.723 2.762 2.751 2.762 57,351 2.7529 0.00%
2012-10-25 0 4.950 4.860 4.950 4.860 4.950 114,000 558,890 4.9025 2.762 2.712 2.762 2.712 2.762 204,314 2.7354 1.02%
2012-10-24 0 4.900 4.860 4.900 4.860 4.950 169,000 827,100 4.8941 2.734 2.712 2.734 2.712 2.762 302,887 2.7307 0.41%
2012-10-22 0 4.880 4.860 4.880 4.880 5.000 139,000 687,220 4.9440 2.723 2.712 2.723 2.723 2.790 249,120 2.7586 -2.40%
2012-10-19 0 5.000 4.940 5.000 5.000 5.000 5,000 25,000 5.0000 2.790 2.756 2.790 2.790 2.790 8,961 2.7898 0.81%
2012-10-18 0 4.960 4.850 4.960 4.920 5.010 262,000 1,303,450 4.9750 2.767 2.706 2.767 2.745 2.795 469,565 2.7759 0.20%
2012-10-17 0 4.950 4.950 5.050 4.920 5.030 64,000 318,710 4.9798 2.762 2.762 2.818 2.745 2.807 114,703 2.7786 0.61%
2012-10-16 0 4.920 4.880 4.930 4.880 5.020 391,000 1,924,350 4.9216 2.745 2.723 2.751 2.723 2.801 700,763 2.7461 -1.20%
2012-10-15 0 4.980 4.900 4.980 4.900 5.020 60,000 298,830 4.9805 2.779 2.734 2.779 2.734 2.801 107,534 2.7789 1.63%
2012-10-12 0 4.900 4.880 4.900 4.880 5.000 63,000 309,090 4.9062 2.734 2.723 2.734 2.723 2.790 112,911 2.7375 0.41%
2012-10-11 0 4.880 4.860 5.000 4.860 5.000 163,000 801,240 4.9156 2.723 2.712 2.790 2.712 2.790 292,134 2.7427 -2.40%
2012-10-10 0 5.000 4.930 5.000 4.870 5.000 43,000 211,880 4.9274 2.790 2.751 2.790 2.717 2.790 77,066 2.7493 0.00%
2012-10-09 0 5.000 4.900 5.000 4.900 5.050 20,000 99,090 4.9545 2.790 2.734 2.790 2.734 2.818 35,845 2.7644 -0.40%
2012-10-08 0 5.020 4.940 5.020 4.880 5.050 15,000 74,200 4.9467 2.801 2.756 2.801 2.723 2.818 26,883 2.7601 -0.59%
2012-10-05 0 5.050 4.920 5.050 5.000 5.050 36,000 180,200 5.0056 2.818 2.745 2.818 2.790 2.818 64,520 2.7929 -0.79%
2012-10-04 0 5.090 4.820 5.100 5.090 5.090 6,000 30,540 5.0900 2.840 2.689 2.846 2.840 2.840 10,753 2.8400 0.00%
2012-10-03 0 5.090 4.900 5.090 5.080 5.090 4,000 20,340 5.0850 2.840 2.734 2.840 2.834 2.840 7,169 2.8372 1.80%
2012-09-28 0 5.000 4.900 5.000 4.910 5.050 14,000 69,410 4.9579 2.790 2.734 2.790 2.740 2.818 25,091 2.7663 0.20%
2012-09-27 0 4.990 4.860 5.000 4.850 5.000 56,000 275,200 4.9143 2.784 2.712 2.790 2.706 2.790 100,365 2.7420 0.40%
2012-09-26 0 4.970 4.880 4.980 4.800 4.970 32,000 155,440 4.8575 2.773 2.723 2.779 2.678 2.773 57,351 2.7103 -0.60%
2012-09-25 0 5.000 4.880 5.000 4.800 5.000 208,000 1,013,440 4.8723 2.790 2.723 2.790 2.678 2.790 372,784 2.7186 0.40%
2012-09-24 0 4.980 4.850 4.980 4.980 5.000 23,717 118,418 4.9930 2.779 2.706 2.779 2.779 2.790 42,506 2.7859 0.00%
2012-09-21 0 4.980 4.850 4.990 4.950 5.100 122,000 607,250 4.9775 2.779 2.706 2.784 2.762 2.846 218,652 2.7772 -1.39%
2012-09-20 0 5.050 5.000 5.050 5.000 5.090 6,000 30,280 5.0467 2.818 2.790 2.818 2.790 2.840 10,753 2.8159 0.00%
2012-09-19 0 5.050 5.000 5.050 5.000 5.140 27,000 135,530 5.0196 2.818 2.790 2.818 2.790 2.868 48,390 2.8008 -0.59%
2012-09-18 0 5.080 5.010 5.080 5.010 5.100 89,000 450,940 5.0667 2.834 2.795 2.834 2.795 2.846 159,509 2.8271 0.40%
2012-09-17 0 5.060 5.050 5.060 5.000 5.150 267,000 1,354,040 5.0713 2.823 2.818 2.823 2.790 2.874 478,526 2.8296 1.00%
2012-09-14 0 5.010 5.000 5.010 4.990 5.060 145,000 725,780 5.0054 2.795 2.790 2.795 2.784 2.823 259,874 2.7928 1.21%
2012-09-13 0 4.950 4.930 4.950 4.880 5.000 262,000 1,294,110 4.9394 2.762 2.751 2.762 2.723 2.790 469,565 2.7560 0.81%
2012-09-12 0 4.990 4.930 4.990 4.950 5.000 202,000 1,004,330 4.9719 2.740 2.707 2.740 2.718 2.745 367,930 2.7297 -0.20%
2012-09-11 0 5.000 5.000 5.010 5.000 5.100 36,000 180,300 5.0083 2.745 2.745 2.751 2.745 2.800 65,572 2.7497 -2.53%
2012-09-10 0 5.130 5.130 5.150 4.980 5.130 262,000 1,319,220 5.0352 2.816 2.816 2.827 2.734 2.816 477,216 2.7644 0.59%
2012-09-07 0 5.100 5.060 5.160 4.990 5.150 249,000 1,269,060 5.0966 2.800 2.778 2.833 2.740 2.827 453,537 2.7981 -0.20%
2012-09-06 0 5.110 5.000 5.120 5.000 5.200 166,000 840,890 5.0656 2.805 2.745 2.811 2.745 2.855 302,358 2.7811 -0.58%
2012-09-05 0 5.140 5.030 5.140 5.030 5.140 12,000 61,400 5.1167 2.822 2.762 2.822 2.762 2.822 21,857 2.8091 -0.19%
2012-09-04 0 5.150 5.010 5.160 5.010 5.250 56,000 282,140 5.0382 2.827 2.751 2.833 2.751 2.882 102,000 2.7661 0.98%
2012-09-03 0 5.100 5.100 5.150 5.100 5.100 19,000 96,900 5.1000 2.800 2.800 2.827 2.800 2.800 34,607 2.8000 0.79%
2012-08-31 0 5.060 5.060 5.150 5.050 5.180 11,000 55,730 5.0664 2.778 2.778 2.827 2.773 2.844 20,036 2.7815 -1.75%
2012-08-30 0 5.150 5.120 5.160 5.050 5.150 108,000 553,380 5.1239 2.827 2.811 2.833 2.773 2.827 196,715 2.8131 -0.96%
2012-08-29 0 5.200 5.000 5.200 5.000 5.200 53,929 273,211 5.0661 2.855 2.745 2.855 2.745 2.855 98,228 2.7814 1.17%
2012-08-28 0 5.140 5.110 5.180 4.950 5.250 1,126,000 5,703,370 5.0652 2.822 2.805 2.844 2.718 2.882 2,050,934 2.7809 -1.91%
2012-08-27 0 5.240 5.180 5.250 5.120 5.300 12,000 62,900 5.2417 2.877 2.844 2.882 2.811 2.910 21,857 2.8778 2.75%
2012-08-24 0 5.100 5.100 5.220 5.100 5.330 385,000 1,992,940 5.1765 2.800 2.800 2.866 2.800 2.926 701,252 2.8420 -4.67%
2012-08-23 0 5.350 5.070 5.350 5.060 5.350 132,500 688,030 5.1927 2.937 2.784 2.937 2.778 2.937 241,340 2.8509 3.48%
2012-08-22 0 5.170 5.020 5.170 5.170 5.180 23,000 118,960 5.1722 2.838 2.756 2.838 2.838 2.844 41,893 2.8396 -0.19%
2012-08-21 0 5.180 5.070 5.180 4.950 5.480 323,000 1,663,440 5.1500 2.844 2.784 2.844 2.718 3.009 588,323 2.8274 0.39%
2012-08-20 0 5.160 5.100 5.160 5.100 5.250 74,000 382,850 5.1736 2.833 2.800 2.833 2.800 2.882 134,786 2.8404 0.00%
2012-08-17 0 5.160 5.000 5.160 5.010 5.160 292,717 1,484,595 5.0718 2.833 2.745 2.833 2.751 2.833 533,164 2.7845 1.38%
2012-08-16 0 5.090 5.060 5.090 5.010 5.100 139,000 706,660 5.0839 2.795 2.778 2.795 2.751 2.800 253,179 2.7911 0.20%
2012-08-15 0 5.080 4.960 5.090 4.960 5.090 306,000 1,528,910 4.9964 2.789 2.723 2.795 2.723 2.795 557,359 2.7431 2.21%
2012-08-14 0 4.970 4.970 5.000 4.970 5.150 187,717 941,037 5.0131 2.729 2.729 2.745 2.729 2.827 341,914 2.7523 -0.60%
2012-08-13 0 5.000 4.960 5.000 5.000 5.020 149,000 745,200 5.0013 2.745 2.723 2.745 2.745 2.756 271,394 2.7458 -0.60%
2012-08-10 0 5.030 4.980 5.040 4.950 5.030 151,000 757,430 5.0161 2.762 2.734 2.767 2.718 2.762 275,036 2.7539 -0.20%
2012-08-09 0 5.040 5.040 5.050 4.940 5.050 205,000 1,020,510 4.9781 2.767 2.767 2.773 2.712 2.773 373,394 2.7331 0.80%
2012-08-08 0 5.000 4.950 5.000 4.950 5.000 333,000 1,662,410 4.9922 2.745 2.718 2.745 2.718 2.745 606,537 2.7408 0.00%
2012-08-07 0 5.000 4.950 5.000 4.950 5.000 256,000 1,273,710 4.9754 2.745 2.718 2.745 2.718 2.745 466,287 2.7316 0.20%
2012-08-06 0 4.990 4.950 5.000 4.950 5.000 261,833 1,305,213 4.9849 2.740 2.718 2.745 2.718 2.745 476,911 2.7368 -0.20%
2012-08-03 0 5.000 4.980 5.000 4.990 5.180 287,000 1,435,310 5.0011 2.745 2.734 2.745 2.740 2.844 522,751 2.7457 1.01%
2012-08-02 0 4.950 4.940 4.950 4.950 4.960 20,000 99,040 4.9520 2.718 2.712 2.718 2.718 2.723 36,429 2.7187 -0.60%
2012-08-01 0 4.980 4.970 4.980 4.930 5.010 1,335,717 6,656,677 4.9836 2.734 2.729 2.734 2.707 2.751 2,432,919 2.7361 0.81%
2012-07-31 0 4.940 4.930 4.950 4.900 4.990 402,000 1,976,520 4.9167 2.712 2.707 2.718 2.690 2.740 732,216 2.6994 -0.20%
2012-07-30 0 4.950 4.920 4.950 4.900 4.990 147,000 728,170 4.9535 2.718 2.701 2.718 2.690 2.740 267,751 2.7196 -0.80%
2012-07-27 0 4.990 4.960 4.990 4.990 5.000 19,000 94,950 4.9974 2.740 2.723 2.740 2.740 2.745 34,607 2.7436 0.81%
2012-07-26 0 4.950 4.910 4.920 4.920 5.000 222,000 1,104,580 4.9756 2.718 2.696 2.701 2.701 2.745 404,358 2.7317 -0.80%
2012-07-25 0 4.990 4.950 4.990 4.950 5.180 60,000 298,390 4.9732 2.740 2.718 2.740 2.718 2.844 109,286 2.7304 0.00%
2012-07-24 0 4.990 4.920 4.990 4.950 5.000 53,000 264,830 4.9968 2.740 2.701 2.740 2.718 2.745 96,536 2.7433 -0.20%
2012-07-23 0 5.000 4.980 5.000 4.900 5.000 100,000 497,930 4.9793 2.745 2.734 2.745 2.690 2.745 182,143 2.7337 0.00%
2012-07-20 0 5.000 5.000 5.020 5.000 5.020 12,000 60,020 5.0017 2.745 2.745 2.756 2.745 2.756 21,857 2.7460 0.00%
2012-07-19 0 5.000 4.990 5.000 4.950 5.000 460,000 2,295,950 4.9912 2.745 2.740 2.745 2.718 2.745 837,859 2.7403 0.00%
2012-07-18 0 5.000 4.970 5.000 5.000 5.030 335,000 1,675,120 5.0004 2.745 2.729 2.745 2.745 2.762 610,180 2.7453 0.20%
2012-07-17 0 4.990 4.980 5.000 4.990 5.020 392,000 1,960,980 5.0025 2.740 2.734 2.745 2.740 2.756 714,002 2.7465 -0.20%
2012-07-16 0 5.000 4.980 5.000 4.960 5.000 161,000 802,950 4.9873 2.745 2.734 2.745 2.723 2.745 293,251 2.7381 -0.40%
2012-07-13 0 5.020 5.000 5.020 4.970 5.030 17,000 84,830 4.9900 2.756 2.745 2.756 2.729 2.762 30,964 2.7396 0.40%
2012-07-12 0 5.000 4.980 5.010 4.990 5.100 436,000 2,180,790 5.0018 2.745 2.734 2.751 2.740 2.800 794,145 2.7461 0.00%
2012-07-11 0 5.000 4.980 5.000 4.800 5.050 307,000 1,520,610 4.9531 2.745 2.734 2.745 2.635 2.773 559,180 2.7194 3.31%
2012-07-10 0 4.840 4.840 4.900 4.840 5.000 193,000 950,000 4.9223 2.657 2.657 2.690 2.657 2.745 351,537 2.7024 -3.20%
2012-07-09 0 5.000 4.950 5.000 5.000 5.030 65,000 325,930 5.0143 2.745 2.718 2.745 2.745 2.762 118,393 2.7529 -0.60%
2012-07-06 0 5.030 4.960 5.030 4.950 5.120 192,000 961,200 5.0063 2.762 2.723 2.762 2.718 2.811 349,715 2.7485 1.00%
2012-07-05 0 4.980 4.980 5.030 4.900 4.980 5,101,000 24,996,710 4.9004 2.734 2.734 2.762 2.690 2.734 9,291,131 2.6904 -0.60%
2012-07-04 0 5.010 4.950 5.010 4.840 5.050 232,666 1,160,413 4.9875 2.751 2.718 2.751 2.657 2.773 423,786 2.7382 3.73%
2012-07-03 0 4.830 4.800 4.830 4.790 5.000 1,711,000 8,284,430 4.8419 2.652 2.635 2.652 2.630 2.745 3,116,472 2.6583 -3.40%
2012-06-29 0 5.000 4.980 5.000 4.980 5.180 652,001 3,265,845 5.0090 2.745 2.734 2.745 2.734 2.844 1,187,576 2.7500 -0.99%
2012-06-28 0 5.050 5.080 5.110 5.000 5.110 1,588,000 8,006,240 5.0417 2.773 2.789 2.805 2.745 2.805 2,892,436 2.7680 0.00%
2012-06-27 0 5.050 5.020 5.110 5.000 5.130 967,717 4,910,125 5.0739 2.773 2.756 2.805 2.745 2.816 1,762,632 2.7857 -1.56%
2012-06-26 0 5.130 5.130 5.200 - - 4,000 20,800 5.2000 2.816 2.816 2.855 - - 7,286 2.8549 0.59%
2012-06-25 0 5.100 5.100 5.150 5.100 5.150 368,000 1,878,850 5.1056 2.800 2.800 2.827 2.800 2.827 670,287 2.8031 -0.39%
2012-06-22 0 5.120 5.120 5.140 5.120 5.190 15,000 77,230 5.1487 2.811 2.811 2.822 2.811 2.849 27,321 2.8267 0.00%
2012-06-21 0 5.120 5.110 5.120 5.100 5.200 196,000 1,005,140 5.1283 2.811 2.805 2.811 2.800 2.855 357,001 2.8155 0.20%
2012-06-20 0 5.110 5.110 5.120 5.110 5.200 243,000 1,250,800 5.1473 2.805 2.805 2.811 2.805 2.855 442,608 2.8260 -1.73%
2012-06-19 0 5.200 5.180 5.200 5.200 5.250 149,000 775,130 5.2022 2.855 2.844 2.855 2.855 2.882 271,394 2.8561 1.17%
2012-06-18 0 5.140 5.100 5.140 5.080 5.200 421,000 2,161,050 5.1331 2.822 2.800 2.822 2.789 2.855 766,823 2.8182 0.00%
2012-06-15 0 5.140 5.130 5.140 5.110 5.300 1,616,000 8,396,280 5.1957 2.822 2.816 2.822 2.805 2.910 2,943,436 2.8525 -3.02%
2012-06-14 0 5.300 5.250 5.300 5.300 5.500 426,000 2,306,870 5.4152 2.910 2.882 2.910 2.910 3.020 775,931 2.9730 -3.64%
2012-06-13 0 5.500 5.460 5.500 5.460 5.560 86,000 471,790 5.4859 3.020 2.998 3.020 2.998 3.053 156,643 3.0119 -0.72%
2012-06-12 0 5.540 5.470 5.560 5.400 5.550 90,000 493,250 5.4806 3.042 3.003 3.053 2.965 3.047 163,929 3.0089 0.36%
2012-06-11 0 5.520 5.500 5.560 5.500 5.560 83,000 457,230 5.5088 3.031 3.020 3.053 3.020 3.053 151,179 3.0244 -0.36%
2012-06-08 0 5.540 5.500 5.540 5.470 5.590 1,323,000 7,210,835 5.4504 3.042 3.020 3.042 3.003 3.069 2,409,756 2.9924 0.73%
2012-06-07 0 5.500 5.490 5.500 5.490 5.520 450,000 2,475,270 5.5006 3.020 3.014 3.020 3.014 3.031 819,645 3.0199 0.00%
2012-06-06 0 5.500 5.490 5.500 5.500 5.560 972,000 5,346,220 5.5002 3.020 3.014 3.020 3.020 3.053 1,770,433 3.0197 -0.36%
2012-06-05 0 5.520 5.480 5.520 5.500 5.620 3,381,000 18,896,608 5.5891 3.031 3.009 3.031 3.020 3.085 6,158,266 3.0685 0.00%
2012-06-04 0 5.520 5.500 5.520 5.500 5.650 512,000 2,850,390 5.5672 3.031 3.020 3.031 3.020 3.102 932,574 3.0565 -2.30%
2012-06-01 0 5.650 5.610 5.730 5.650 5.750 267,000 1,532,040 5.7380 3.102 3.080 3.146 3.102 3.157 486,323 3.1503 -2.42%
2012-05-31 0 5.790 5.740 5.800 5.750 5.800 654,000 3,766,640 5.7594 3.179 3.151 3.184 3.157 3.184 1,191,217 3.1620 0.00%
2012-05-30 0 5.790 5.760 5.800 5.770 5.800 670,000 3,875,210 5.7839 3.179 3.162 3.184 3.168 3.184 1,220,360 3.1755 0.00%
2012-05-29 0 5.790 5.790 5.840 5.780 5.860 298,000 1,731,740 5.8112 3.179 3.179 3.206 3.173 3.217 542,787 3.1905 0.17%
2012-05-28 0 5.780 5.780 5.830 5.750 5.830 847,800 4,889,934 5.7678 3.173 3.173 3.201 3.157 3.201 1,544,211 3.1666 -0.34%
2012-05-25 0 5.800 5.770 5.800 5.760 5.800 556,000 3,217,060 5.7861 3.184 3.168 3.184 3.162 3.184 1,012,717 3.1767 0.00%
2012-05-24 0 5.800 5.790 5.800 5.790 5.850 850,000 4,933,760 5.8044 3.184 3.179 3.184 3.179 3.212 1,548,218 3.1867 -0.51%
2012-05-23 0 5.830 5.830 5.850 5.800 5.900 528,000 3,081,540 5.8363 3.201 3.201 3.212 3.184 3.239 961,717 3.2042 -0.34%
2012-05-22 0 5.850 5.840 5.900 5.830 5.900 649,000 3,796,340 5.8495 3.212 3.206 3.239 3.201 3.239 1,182,110 3.2115 -0.34%
2012-05-21 0 5.870 5.830 5.880 5.830 5.880 301,000 1,758,790 5.8432 3.223 3.201 3.228 3.201 3.228 548,251 3.2080 0.34%
2012-05-18 0 5.850 5.840 5.900 5.840 5.860 137,000 801,840 5.8528 3.212 3.206 3.239 3.206 3.217 249,536 3.2133 0.34%
2012-05-17 0 5.830 5.830 5.880 5.830 5.900 875,000 5,113,930 5.8445 3.201 3.201 3.228 3.201 3.239 1,593,754 3.2087 -1.19%
2012-05-16 0 5.900 5.900 5.920 5.830 5.910 698,000 4,091,930 5.8624 3.239 3.239 3.250 3.201 3.245 1,271,360 3.2185 -1.01%
2012-05-15 0 5.960 5.950 6.050 5.880 6.000 250,000 1,497,040 5.9882 3.272 3.267 3.322 3.228 3.294 455,358 3.2876 1.36%
2012-05-14 0 5.880 5.870 5.900 5.880 5.960 28,000 165,470 5.9096 3.228 3.223 3.239 3.228 3.272 51,000 3.2445 -2.00%
2012-05-11 0 6.000 5.990 6.000 5.870 6.000 341,000 2,033,470 5.9633 3.294 3.289 3.294 3.223 3.294 621,109 3.2739 2.04%
2012-05-10 0 5.880 5.880 5.900 5.880 5.900 78,000 460,140 5.8992 3.228 3.228 3.239 3.228 3.239 142,072 3.2388 -0.51%
2012-05-09 0 5.910 5.900 5.910 5.880 5.950 138,000 816,520 5.9168 3.245 3.239 3.245 3.228 3.267 251,358 3.2484 0.17%
2012-05-08 0 5.900 5.890 5.900 5.900 5.910 538,000 3,174,280 5.9001 3.239 3.234 3.239 3.239 3.245 979,931 3.2393 -1.67%
2012-05-07 0 6.000 6.000 6.010 5.880 6.000 153,000 916,480 5.9901 3.294 3.294 3.300 3.228 3.294 278,679 3.2887 0.00%
2012-05-04 0 6.000 5.910 6.010 5.830 6.010 325,000 1,940,870 5.9719 3.294 3.245 3.300 3.201 3.300 591,966 3.2787 -0.50%
2012-05-03 0 6.030 5.980 6.060 5.800 6.030 387,000 2,277,750 5.8857 3.311 3.283 3.327 3.184 3.311 704,895 3.2313 3.61%
2012-05-02 0 5.820 5.820 5.900 5.700 5.900 574,000 3,337,760 5.8149 3.195 3.195 3.239 3.129 3.239 1,045,503 3.1925 1.39%
2012-04-30 0 6.020 5.920 6.020 5.870 6.020 422,000 2,489,780 5.9000 3.151 3.099 3.151 3.073 3.151 806,140 3.0885 1.52%
2012-04-27 0 5.930 5.930 6.010 5.900 5.930 353,000 2,085,160 5.9070 3.104 3.104 3.146 3.089 3.104 674,330 3.0922 -1.17%
2012-04-26 0 6.000 6.000 6.010 5.870 6.020 641,000 3,800,330 5.9288 3.141 3.141 3.146 3.073 3.151 1,224,492 3.1036 1.52%
2012-04-25 0 5.910 5.910 6.000 5.850 6.000 612,000 3,612,640 5.9030 3.094 3.094 3.141 3.062 3.141 1,169,094 3.0901 0.00%
2012-04-24 0 5.910 5.900 5.950 5.900 6.040 519,000 3,074,750 5.9244 3.094 3.089 3.115 3.089 3.162 991,437 3.1013 0.00%
2012-04-23 0 5.910 5.910 5.980 5.900 6.030 350,000 2,086,360 5.9610 3.094 3.094 3.130 3.089 3.157 668,599 3.1205 -1.66%
2012-04-20 0 6.010 6.010 6.050 5.950 6.080 352,000 2,111,700 5.9991 3.146 3.146 3.167 3.115 3.183 672,420 3.1404 -0.66%
2012-04-19 0 6.050 6.030 6.080 6.040 6.110 131,000 797,600 6.0885 3.167 3.157 3.183 3.162 3.198 250,247 3.1872 0.00%
2012-04-18 0 6.050 6.000 6.050 5.970 6.050 338,000 2,027,840 5.9995 3.167 3.141 3.167 3.125 3.167 645,676 3.1406 2.54%
2012-04-17 0 5.900 5.900 6.000 5.900 6.090 307,000 1,837,790 5.9863 3.089 3.089 3.141 3.089 3.188 586,457 3.1337 -0.84%
2012-04-16 0 5.950 5.950 6.000 5.850 6.000 358,000 2,130,970 5.9524 3.115 3.115 3.141 3.062 3.141 683,882 3.1160 -0.17%
2012-04-13 0 5.960 5.900 5.960 5.800 5.980 1,140,000 6,664,730 5.8463 3.120 3.089 3.120 3.036 3.130 2,177,723 3.0604 1.02%
2012-04-12 0 5.900 5.900 5.950 5.900 5.930 390,000 2,306,400 5.9138 3.089 3.089 3.115 3.089 3.104 745,011 3.0958 -0.17%
2012-04-11 0 5.910 5.910 6.000 5.900 6.000 374,000 2,209,490 5.9077 3.094 3.094 3.141 3.089 3.141 714,446 3.0926 -0.67%
2012-04-10 0 5.950 5.920 5.950 5.920 5.970 534,000 3,169,720 5.9358 3.115 3.099 3.115 3.099 3.125 1,020,091 3.1073 -0.83%
2012-04-05 0 6.000 5.960 6.000 5.930 6.000 35,000 209,620 5.9891 3.141 3.120 3.141 3.104 3.141 66,860 3.1352 -0.50%
2012-04-03 0 6.030 5.950 6.040 5.960 6.030 5,000 30,010 6.0020 3.157 3.115 3.162 3.120 3.157 9,551 3.1419 1.34%
2012-04-02 0 5.950 5.950 5.980 5.950 5.980 40,000 238,150 5.9538 3.115 3.115 3.130 3.115 3.130 76,411 3.1167 -0.50%
2012-03-30 0 5.980 5.980 6.010 5.900 6.000 56,000 334,650 5.9759 3.130 3.130 3.146 3.089 3.141 106,976 3.1283 0.34%
2012-03-29 0 5.960 5.960 6.000 5.950 6.000 209,000 1,247,860 5.9706 3.120 3.120 3.141 3.115 3.141 399,249 3.1255 -0.67%
2012-03-28 0 6.000 5.960 6.000 5.950 6.000 75,000 446,540 5.9539 3.141 3.120 3.141 3.115 3.141 143,271 3.1167 0.84%
2012-03-27 0 5.950 5.950 6.020 5.920 6.020 583,000 3,495,310 5.9954 3.115 3.115 3.151 3.099 3.151 1,113,695 3.1385 -0.83%
2012-03-26 0 6.000 6.000 6.020 6.000 6.050 384,000 2,307,540 6.0092 3.141 3.141 3.151 3.141 3.167 733,549 3.1457 -0.17%
2012-03-23 0 6.010 6.010 6.030 6.000 6.050 63,000 379,380 6.0219 3.146 3.146 3.157 3.141 3.167 120,348 3.1524 -0.33%
2012-03-22 0 6.030 6.030 6.050 6.000 6.050 107,000 643,570 6.0147 3.157 3.157 3.167 3.141 3.167 204,400 3.1486 -0.33%
2012-03-21 0 6.050 6.040 6.050 6.000 6.090 336,000 2,022,440 6.0192 3.167 3.162 3.167 3.141 3.188 641,855 3.1509 0.33%
2012-03-20 0 6.030 6.010 6.030 5.600 6.070 268,000 1,607,350 5.9976 3.157 3.146 3.157 2.932 3.178 511,956 3.1396 0.33%
2012-03-19 0 6.010 6.010 6.080 6.000 6.140 69,000 417,320 6.0481 3.146 3.146 3.183 3.141 3.214 131,810 3.1661 -1.48%
2012-03-16 0 6.100 6.070 6.200 6.000 6.150 288,000 1,741,710 6.0476 3.193 3.178 3.246 3.141 3.219 550,162 3.1658 -0.81%
2012-03-15 0 6.150 6.140 6.180 6.100 6.150 150,000 916,270 6.1085 3.219 3.214 3.235 3.193 3.219 286,543 3.1977 0.00%
2012-03-14 0 6.150 6.150 6.170 6.130 6.220 282,000 1,743,550 6.1828 3.219 3.219 3.230 3.209 3.256 538,700 3.2366 -0.81%
2012-03-13 0 6.200 6.180 6.230 6.180 6.240 246,000 1,527,610 6.2098 3.246 3.235 3.261 3.235 3.267 469,930 3.2507 0.00%
2012-03-12 0 6.200 6.200 6.220 6.180 6.250 265,000 1,650,890 6.2298 3.246 3.246 3.256 3.235 3.272 506,225 3.2612 -0.16%
2012-03-09 0 6.210 6.180 6.210 6.150 6.210 99,000 613,500 6.1970 3.251 3.235 3.251 3.219 3.251 189,118 3.2440 0.16%
2012-03-08 0 6.200 6.130 6.210 6.100 6.200 565,000 3,460,540 6.1248 3.246 3.209 3.251 3.193 3.246 1,079,310 3.2063 0.49%
2012-03-07 0 6.170 6.170 6.210 6.090 6.200 326,000 1,992,800 6.1129 3.230 3.230 3.251 3.188 3.246 622,752 3.2000 0.65%
2012-03-06 0 6.130 6.130 6.140 6.130 6.200 160,000 983,980 6.1499 3.209 3.209 3.214 3.209 3.246 305,645 3.2194 -0.16%
2012-03-05 0 6.140 6.110 6.140 6.100 6.230 192,000 1,178,910 6.1402 3.214 3.198 3.214 3.193 3.261 366,774 3.2143 -1.60%
2012-03-02 0 6.240 6.240 6.250 6.220 6.250 17,000 106,000 6.2353 3.267 3.267 3.272 3.256 3.272 32,475 3.2641 0.32%
2012-03-01 0 6.220 6.210 6.240 6.210 6.250 55,000 342,840 6.2335 3.256 3.251 3.267 3.251 3.272 105,066 3.2631 -0.16%
2012-02-29 0 6.230 6.230 6.240 6.110 6.250 870,000 5,409,010 6.2173 3.261 3.261 3.267 3.198 3.272 1,661,947 3.2546 0.65%
2012-02-28 0 6.190 6.190 6.220 6.180 6.260 317,000 1,968,800 6.2107 3.240 3.240 3.256 3.235 3.277 605,560 3.2512 0.65%
2012-02-27 0 6.150 6.150 6.160 5.900 6.180 108,000 656,930 6.0827 3.219 3.219 3.225 3.089 3.235 206,311 3.1842 0.16%
2012-02-24 0 6.140 6.130 6.190 6.100 6.180 691,000 4,236,330 6.1307 3.214 3.209 3.240 3.193 3.235 1,320,006 3.2093 0.49%
2012-02-23 0 6.110 6.080 6.110 6.050 6.120 362,000 2,210,160 6.1054 3.198 3.183 3.198 3.167 3.204 691,523 3.1961 1.33%
2012-02-22 0 6.030 6.030 6.050 6.000 6.100 287,000 1,727,850 6.0204 3.157 3.157 3.167 3.141 3.193 548,251 3.1516 0.50%
2012-02-21 0 6.000 6.000 6.010 5.980 6.010 300,000 1,799,950 5.9998 3.141 3.141 3.146 3.130 3.146 573,085 3.1408 0.00%
2012-02-20 0 6.000 6.000 6.010 5.990 6.090 269,000 1,614,370 6.0014 3.141 3.141 3.146 3.136 3.188 513,866 3.1416 0.00%
2012-02-17 0 6.000 5.970 6.010 6.000 6.000 58,000 348,000 6.0000 3.141 3.125 3.146 3.141 3.141 110,796 3.1409 0.00%
2012-02-16 0 6.000 6.000 6.010 6.000 6.020 312,000 1,873,980 6.0063 3.141 3.141 3.146 3.141 3.151 596,008 3.1442 0.00%
2012-02-15 0 6.000 5.990 6.000 5.990 6.010 176,000 1,056,520 6.0030 3.141 3.136 3.141 3.136 3.146 336,210 3.1424 0.33%
2012-02-14 0 5.980 5.980 6.000 5.960 6.010 1,238,000 7,426,620 5.9989 3.130 3.130 3.141 3.120 3.146 2,364,931 3.1403 -0.33%
2012-02-13 0 6.000 5.950 6.000 5.900 6.070 1,188,000 7,084,150 5.9631 3.141 3.115 3.141 3.089 3.178 2,269,417 3.1216 1.69%
2012-02-10 0 5.900 5.880 5.900 5.900 5.950 224,000 1,324,110 5.9112 3.089 3.078 3.089 3.089 3.115 427,904 3.0944 -0.34%
2012-02-09 0 5.920 5.910 5.920 5.910 5.940 99,000 587,950 5.9389 3.099 3.094 3.099 3.094 3.109 189,118 3.1089 -0.34%
2012-02-08 0 5.940 5.930 5.940 5.920 5.950 134,000 795,660 5.9378 3.109 3.104 3.109 3.099 3.115 255,978 3.1083 0.00%
2012-02-07 0 5.940 5.920 5.940 5.960 5.960 15,000 89,400 5.9600 3.109 3.099 3.109 3.120 3.120 28,654 3.1200 -0.17%
2012-02-06 0 5.950 5.850 5.960 5.860 5.990 55,000 327,440 5.9535 3.115 3.062 3.120 3.068 3.136 105,066 3.1165 1.02%
2012-02-03 0 5.890 5.860 5.900 5.860 5.900 84,500 497,080 5.8826 3.083 3.068 3.089 3.068 3.089 161,419 3.0794 -0.17%
2012-02-02 0 5.900 5.900 5.940 5.900 6.000 1,559,000 9,336,820 5.9890 3.089 3.089 3.109 3.089 3.141 2,978,132 3.1351 -0.67%
2012-02-01 0 5.940 5.900 5.940 5.920 6.000 1,528,000 9,084,880 5.9456 3.109 3.089 3.109 3.099 3.141 2,918,913 3.1124 0.34%
2012-01-31 0 5.920 5.900 5.930 5.910 6.050 4,654,000 27,668,620 5.9451 3.099 3.089 3.104 3.094 3.167 8,890,460 3.1122 0.34%
2012-01-30 0 5.900 5.790 5.950 5.790 5.970 150,000 879,970 5.8665 3.089 3.031 3.115 3.031 3.125 286,543 3.0710 -1.17%
2012-01-27 0 5.970 5.940 5.970 5.940 5.990 86,700 516,850 5.9614 3.125 3.109 3.125 3.109 3.136 165,622 3.1207 -0.33%
2012-01-26 0 5.990 5.980 5.990 5.960 6.100 99,700 599,555 6.0136 3.136 3.130 3.136 3.120 3.193 190,455 3.1480 -0.33%
2012-01-20 0 6.010 6.040 6.060 5.850 6.100 932,500 5,582,950 5.9871 3.146 3.162 3.172 3.062 3.193 1,781,340 3.1341 0.67%
2012-01-19 0 5.970 5.970 5.980 5.800 5.980 789,800 4,661,650 5.9023 3.125 3.125 3.130 3.036 3.130 1,508,742 3.0898 2.23%
2012-01-18 0 5.840 5.790 5.850 5.790 5.850 187,500 1,088,270 5.8041 3.057 3.031 3.062 3.031 3.062 358,178 3.0383 0.52%
2012-01-17 0 5.810 5.800 5.900 5.750 5.970 432,000 2,502,890 5.7937 3.041 3.036 3.089 3.010 3.125 825,243 3.0329 0.17%
2012-01-16 0 5.800 5.800 5.850 5.700 6.000 509,000 2,947,280 5.7903 3.036 3.036 3.062 2.984 3.141 972,334 3.0311 1.58%
2012-01-13 0 5.710 5.710 5.750 5.600 5.710 317,700 1,799,372 5.6637 2.989 2.989 3.010 2.932 2.989 606,897 2.9649 1.96%
2012-01-12 0 5.600 5.600 5.640 5.500 5.600 350,700 1,950,741 5.5624 2.932 2.932 2.952 2.879 2.932 669,936 2.9118 1.45%
2012-01-11 0 5.520 5.500 5.540 5.400 5.600 624,000 3,416,910 5.4758 2.890 2.879 2.900 2.827 2.932 1,192,017 2.8665 2.22%
2012-01-10 0 5.400 5.410 5.420 5.290 5.410 1,088,000 5,831,150 5.3595 2.827 2.832 2.837 2.769 2.832 2,078,389 2.8056 1.89%
2012-01-09 0 5.300 5.280 5.300 5.220 5.490 81,400 432,094 5.3083 2.774 2.764 2.774 2.733 2.874 155,497 2.7788 -1.30%
2012-01-06 0 5.370 5.350 5.370 5.360 5.410 11,000 59,180 5.3800 2.811 2.801 2.811 2.806 2.832 21,013 2.8163 -0.19%
2012-01-05 0 5.380 5.370 5.380 5.330 5.400 65,000 354,420 5.4526 2.816 2.811 2.816 2.790 2.827 124,168 2.8543 -0.37%
2012-01-04 0 5.400 5.360 5.400 5.250 5.440 60,000 321,120 5.3520 2.827 2.806 2.827 2.748 2.848 114,617 2.8017 -0.92%
2012-01-03 0 5.450 5.400 5.450 5.450 5.500 11,000 60,000 5.4545 2.853 2.827 2.853 2.853 2.879 21,013 2.8554 -0.91%
2011-12-30 0 5.500 5.300 5.500 5.250 5.500 116,000 617,160 5.3203 2.879 2.774 2.879 2.748 2.879 221,593 2.7851 3.77%
2011-12-29 0 5.300 5.290 5.300 5.260 5.300 111,000 587,910 5.2965 2.774 2.769 2.774 2.754 2.774 212,041 2.7726 0.00%
2011-12-28 0 5.300 5.290 5.300 5.290 5.330 95,000 504,480 5.3103 2.774 2.769 2.774 2.769 2.790 181,477 2.7799 -0.38%
2011-12-23 0 5.320 5.310 5.340 5.260 5.320 16,000 84,640 5.2900 2.785 2.780 2.795 2.754 2.785 30,565 2.7692 0.38%
2011-12-22 0 5.300 5.300 5.460 5.280 5.480 220,000 1,174,100 5.3368 2.774 2.774 2.858 2.764 2.869 420,262 2.7937 -0.56%
2011-12-21 0 5.330 5.320 5.370 5.310 5.450 162,000 863,960 5.3331 2.790 2.785 2.811 2.780 2.853 309,466 2.7918 0.57%
2011-12-20 0 5.300 5.300 5.320 5.290 5.500 699,000 3,705,650 5.3014 2.774 2.774 2.785 2.769 2.879 1,335,288 2.7752 -0.19%
2011-12-19 0 5.310 5.300 5.310 5.300 5.500 396,000 2,100,880 5.3053 2.780 2.774 2.780 2.774 2.879 756,472 2.7772 0.19%
2011-12-16 0 5.300 5.270 5.370 5.240 5.370 231,000 1,218,140 5.2733 2.774 2.759 2.811 2.743 2.811 441,276 2.7605 0.76%
2011-12-15 0 5.260 5.250 5.260 5.230 5.300 441,000 2,319,840 5.2604 2.754 2.748 2.754 2.738 2.774 842,435 2.7537 0.00%
2011-12-14 0 5.260 5.240 5.270 5.230 5.290 45,000 236,740 5.2609 2.754 2.743 2.759 2.738 2.769 85,963 2.7540 -0.19%
2011-12-13 0 5.270 5.260 5.270 5.270 5.300 30,000 158,620 5.2873 2.759 2.754 2.759 2.759 2.774 57,309 2.7678 -0.57%
2011-12-12 0 5.300 5.290 5.320 5.300 5.340 52,000 276,620 5.3196 2.774 2.769 2.785 2.774 2.795 99,335 2.7847 0.38%
2011-12-09 0 5.280 5.280 5.310 5.250 5.320 529,000 2,798,120 5.2895 2.764 2.764 2.780 2.748 2.785 1,010,540 2.7689 -0.56%
2011-12-08 0 5.310 5.300 5.310 5.300 5.320 344,000 1,824,870 5.3049 2.780 2.774 2.780 2.774 2.785 657,138 2.7770 -0.19%
2011-12-07 0 5.320 5.310 5.320 5.280 5.350 81,000 430,160 5.3106 2.785 2.780 2.785 2.764 2.801 154,733 2.7800 0.19%
2011-12-06 0 5.310 5.310 5.320 5.300 5.340 208,000 1,104,580 5.3105 2.780 2.780 2.785 2.774 2.795 397,339 2.7799 -0.38%
2011-12-05 0 5.330 5.320 5.340 5.300 5.390 430,000 2,298,940 5.3464 2.790 2.785 2.795 2.774 2.822 821,422 2.7987 0.19%
2011-12-02 0 5.320 5.300 5.320 5.300 5.350 296,000 1,576,370 5.3256 2.785 2.774 2.785 2.774 2.801 565,444 2.7878 -0.56%
2011-12-01 0 5.350 5.340 5.350 5.320 5.390 602,000 3,225,050 5.3572 2.801 2.795 2.801 2.785 2.822 1,149,991 2.8044 0.19%
2011-11-30 0 5.340 5.320 5.340 5.300 5.380 314,000 1,675,850 5.3371 2.795 2.785 2.795 2.774 2.816 599,829 2.7939 -0.56%
2011-11-29 0 5.370 5.340 5.380 5.340 5.400 284,000 1,527,910 5.3800 2.811 2.795 2.816 2.795 2.827 542,521 2.8163 -0.19%
2011-11-28 0 5.380 5.380 5.390 5.360 5.400 581,000 3,126,370 5.3810 2.816 2.816 2.822 2.806 2.827 1,109,875 2.8169 -0.19%
2011-11-25 0 5.390 5.380 5.400 5.320 5.440 1,324,000 7,125,700 5.3819 2.822 2.816 2.827 2.785 2.848 2,529,216 2.8174 -0.19%
2011-11-24 0 5.400 5.390 5.440 5.390 5.450 199,000 1,081,100 5.4327 2.827 2.822 2.848 2.822 2.853 380,146 2.8439 -0.92%
2011-11-23 0 5.450 5.420 5.460 5.410 5.470 332,000 1,807,420 5.4440 2.853 2.837 2.858 2.832 2.863 634,214 2.8499 0.93%
2011-11-22 0 5.400 5.360 5.400 5.350 5.600 311,000 1,690,810 5.4367 2.827 2.806 2.827 2.801 2.932 594,098 2.8460 0.93%
2011-11-21 0 5.350 5.330 5.360 5.290 5.400 140,000 747,790 5.3414 2.801 2.790 2.806 2.769 2.827 267,440 2.7961 0.00%
2011-11-18 0 5.350 5.340 5.350 5.300 5.350 219,000 1,167,850 5.3326 2.801 2.795 2.801 2.774 2.801 418,352 2.7915 0.00%
2011-11-17 0 5.350 5.320 5.350 5.260 5.400 526,000 2,801,460 5.3260 2.801 2.785 2.801 2.754 2.827 1,004,809 2.7881 0.00%
2011-11-16 0 5.350 5.340 5.350 5.340 5.480 235,000 1,266,050 5.3874 2.801 2.795 2.801 2.795 2.869 448,917 2.8202 -1.65%
2011-11-15 0 5.440 5.430 5.440 5.390 5.450 187,000 1,013,160 5.4180 2.848 2.843 2.848 2.822 2.853 357,223 2.8362 -0.18%
2011-11-14 0 5.450 5.440 5.450 5.400 5.560 512,000 2,789,220 5.4477 2.853 2.848 2.853 2.827 2.911 978,065 2.8518 -1.62%
2011-11-11 0 5.540 5.530 5.540 5.490 5.580 365,000 2,025,550 5.5495 2.900 2.895 2.900 2.874 2.921 697,254 2.9050 0.73%
2011-11-10 0 5.500 5.490 5.510 5.450 5.580 370,000 2,040,960 5.5161 2.879 2.874 2.884 2.853 2.921 706,805 2.8876 -1.79%
2011-11-09 0 5.600 5.590 5.600 5.580 5.720 6,943,000 38,897,260 5.6024 2.932 2.926 2.932 2.921 2.994 13,263,099 2.9327 0.00%
2011-11-08 0 5.600 5.540 5.600 5.550 5.650 2,537,000 14,184,860 5.5912 2.932 2.900 2.932 2.905 2.958 4,846,390 2.9269 -0.88%
2011-11-07 0 5.650 5.640 5.650 5.610 5.700 2,233,000 12,507,276 5.6011 2.958 2.952 2.958 2.937 2.984 4,265,663 2.9321 0.89%
2011-11-04 0 5.600 5.500 5.600 5.440 5.650 785,000 4,381,600 5.5817 2.932 2.879 2.932 2.848 2.958 1,499,573 2.9219 0.18%
2011-11-03 0 5.590 5.520 5.600 5.500 5.620 483,000 2,693,000 5.5756 2.926 2.890 2.932 2.879 2.942 922,667 2.9187 -1.24%
2011-11-02 0 5.660 5.610 5.670 5.570 5.710 694,000 3,901,960 5.6224 2.963 2.937 2.968 2.916 2.989 1,325,737 2.9432 -0.70%
2011-11-01 0 5.700 5.650 5.710 5.590 5.710 1,273,000 7,204,610 5.6596 2.984 2.958 2.989 2.926 2.989 2,431,791 2.9627 0.18%
2011-10-31 0 5.690 5.690 5.700 5.630 5.850 484,000 2,751,657 5.6852 2.979 2.979 2.984 2.947 3.062 924,577 2.9761 0.18%
2011-10-28 0 5.680 5.670 5.680 5.600 5.800 871,000 4,940,695 5.6724 2.973 2.968 2.973 2.932 3.036 1,663,857 2.9694 0.71%
2011-10-27 0 5.640 5.600 5.640 5.350 5.640 1,367,000 7,460,780 5.4578 2.952 2.932 2.952 2.801 2.952 2,611,358 2.8571 5.42%
2011-10-26 0 5.350 5.350 5.360 5.260 5.500 885,000 4,732,650 5.3476 2.801 2.801 2.806 2.754 2.879 1,690,601 2.7994 1.33%
2011-10-25 0 5.280 5.260 5.280 5.240 5.320 409,000 2,155,780 5.2709 2.764 2.754 2.764 2.743 2.785 781,306 2.7592 -1.12%
2011-10-24 0 5.340 5.300 5.340 5.290 5.450 726,000 3,868,890 5.3290 2.795 2.774 2.795 2.769 2.853 1,386,866 2.7897 -0.19%
2011-10-21 0 5.350 5.280 5.350 5.200 5.350 377,000 1,982,540 5.2587 2.801 2.764 2.801 2.722 2.801 720,177 2.7529 0.00%
2011-10-20 0 5.350 5.250 5.350 5.200 5.350 289,000 1,516,290 5.2467 2.801 2.748 2.801 2.722 2.801 552,072 2.7465 0.56%
2011-10-19 0 5.320 5.320 5.330 5.300 5.370 1,470,000 7,838,010 5.3320 2.785 2.785 2.790 2.774 2.811 2,808,117 2.7912 0.00%
2011-10-18 0 5.320 5.290 5.330 5.230 5.390 2,120,000 11,215,000 5.2901 2.785 2.769 2.790 2.738 2.822 4,049,801 2.7693 1.33%
2011-10-17 0 5.250 5.250 5.300 5.250 5.300 709,000 3,725,870 5.2551 2.748 2.748 2.774 2.748 2.774 1,354,391 2.7510 0.96%
2011-10-14 0 5.200 5.200 5.220 5.090 5.300 2,215,000 11,478,210 5.1820 2.722 2.722 2.733 2.665 2.774 4,231,278 2.7127 -0.76%
2011-10-13 0 5.240 5.240 5.300 5.240 5.300 1,128,000 5,919,610 5.2479 2.743 2.743 2.774 2.743 2.774 2,154,800 2.7472 0.00%
2011-10-12 0 5.240 5.230 5.240 5.020 5.350 1,223,000 6,414,160 5.2446 2.743 2.738 2.743 2.628 2.801 2,336,277 2.7455 4.38%
2011-10-11 0 5.020 4.950 5.040 4.930 5.340 2,594,000 13,096,780 5.0489 2.628 2.591 2.638 2.581 2.795 4,955,276 2.6430 0.40%
2011-10-10 0 5.000 4.970 5.040 4.970 5.130 3,007,000 15,607,610 5.1904 2.617 2.602 2.638 2.602 2.685 5,744,223 2.7171 -2.53%
2011-10-07 0 5.130 5.120 5.130 4.850 5.300 3,115,000 15,962,575 5.1244 2.685 2.680 2.685 2.539 2.774 5,950,534 2.6825 0.59%
2011-10-06 0 5.100 5.070 5.110 4.680 5.200 1,957,000 9,900,400 5.0590 2.670 2.654 2.675 2.450 2.722 3,738,425 2.6483 1.59%
2011-10-04 0 5.020 5.020 5.030 5.020 5.270 752,000 3,832,290 5.0961 2.628 2.628 2.633 2.628 2.759 1,436,533 2.6677 -5.10%
2011-10-03 0 5.290 5.290 5.300 5.280 5.500 2,092,000 11,210,635 5.3588 2.769 2.769 2.774 2.764 2.879 3,996,313 2.8052 -3.99%
2011-09-30 0 5.510 5.510 5.520 5.510 5.740 1,695,000 9,451,050 5.5758 2.884 2.884 2.890 2.884 3.005 3,237,931 2.9189 -4.01%
2011-09-28 0 5.740 5.740 5.750 5.740 5.900 6,496,000 37,703,480 5.8041 3.005 3.005 3.010 3.005 3.089 12,409,203 3.0383 -1.03%
2011-09-27 0 5.800 5.800 5.810 5.780 5.950 5,168,000 30,115,100 5.8272 3.036 3.036 3.041 3.026 3.115 9,872,346 3.0505 0.35%
2011-09-26 0 5.780 5.770 5.800 5.690 6.000 50,477,500 295,828,975 5.8606 3.026 3.020 3.036 2.979 3.141 96,426,343 3.0679

Copyright & disclaimer, Privacy policy

Back to top