Shenzhen Investment Holdings Bay Area Development Company Limited: O CNY

Exchange Code Listed Last trade Delisted
HK Main 80737  2012-10-29    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-16 0 1.630 1.630 1.680 - - 0 0 - 1.630 1.630 1.680 - - 0 - 0.00%
2026-01-15 0 1.630 1.630 1.670 - - 0 0 - 1.630 1.630 1.670 - - 0 - 0.00%
2026-01-14 0 1.630 1.630 1.720 - - 0 0 - 1.630 1.630 1.720 - - 0 - 0.62%
2026-01-13 0 1.620 1.620 1.720 - - 0 0 - 1.620 1.620 1.720 - - 0 - 0.00%
2026-01-12 0 1.620 1.620 1.760 - - 0 0 - 1.620 1.620 1.760 - - 0 - 0.00%
2026-01-09 0 1.620 1.620 1.770 - - 0 0 - 1.620 1.620 1.770 - - 0 - 0.00%
2026-01-08 0 1.620 1.620 1.770 - - 0 0 - 1.620 1.620 1.770 - - 0 - 0.00%
2026-01-07 0 1.620 1.620 1.770 - - 0 0 - 1.620 1.620 1.770 - - 0 - 0.00%
2026-01-06 0 1.620 1.620 1.770 - - 0 0 - 1.620 1.620 1.770 - - 0 - 0.00%
2026-01-05 0 1.620 1.620 1.780 - - 0 0 - 1.620 1.620 1.780 - - 0 - 1.25%
2026-01-02 0 1.600 1.600 1.720 - - 0 0 - 1.600 1.600 1.720 - - 0 - 0.00%
2025-12-31 0 1.600 1.600 1.720 - - 0 0 - 1.600 1.600 1.720 - - 0 - 0.00%
2025-12-30 0 1.600 1.600 1.720 - - 0 0 - 1.600 1.600 1.720 - - 0 - 0.00%
2025-12-29 0 1.600 1.600 1.750 - - 0 0 - 1.600 1.600 1.750 - - 0 - 0.00%
2025-12-24 0 1.600 1.600 1.750 - - 0 0 - 1.600 1.600 1.750 - - 0 - 0.00%
2025-12-23 0 1.600 1.600 1.750 1.580 1.580 2,500 3,950 1.5800 1.600 1.600 1.750 1.580 1.580 2,500 1.5800 -4.19%
2025-12-22 0 1.670 1.650 1.780 - - 0 0 - 1.670 1.650 1.780 - - 0 - 0.00%
2025-12-19 0 1.670 1.650 1.670 - - 0 0 - 1.670 1.650 1.670 - - 0 - 0.00%
2025-12-18 0 1.670 1.650 1.780 - - 0 0 - 1.670 1.650 1.780 - - 0 - 0.00%
2025-12-17 0 1.670 1.650 1.720 - - 0 0 - 1.670 1.650 1.720 - - 0 - 0.00%
2025-12-16 0 1.670 1.650 1.780 - - 0 0 - 1.670 1.650 1.780 - - 0 - 0.00%
2025-12-15 0 1.670 1.670 1.780 - - 0 0 - 1.670 1.670 1.780 - - 0 - 0.00%
2025-12-12 0 1.670 1.620 1.760 - - 0 0 - 1.670 1.620 1.760 - - 0 - 0.00%
2025-12-11 0 1.670 1.620 1.780 - - 0 0 - 1.670 1.620 1.780 - - 0 - 0.00%
2025-12-10 0 1.670 1.620 1.780 - - 0 0 - 1.670 1.620 1.780 - - 0 - 0.00%
2025-12-09 0 1.670 1.620 1.780 - - 0 0 - 1.670 1.620 1.780 - - 0 - 0.00%
2025-12-08 0 1.670 1.600 1.780 - - 0 0 - 1.670 1.600 1.780 - - 0 - 0.00%
2025-12-05 0 1.670 1.670 1.780 - - 0 0 - 1.670 1.670 1.780 - - 0 - 1.21%
2025-12-04 0 1.650 1.650 1.730 - - 0 0 - 1.650 1.650 1.730 - - 0 - 0.00%
2025-12-03 0 1.650 1.650 1.780 - - 0 0 - 1.650 1.650 1.780 - - 0 - 0.00%
2025-12-02 0 1.650 1.650 1.780 - - 0 0 - 1.650 1.650 1.780 - - 0 - 0.00%
2025-12-01 0 1.650 1.650 1.780 - - 0 0 - 1.650 1.650 1.780 - - 0 - 0.00%
2025-11-28 0 1.650 1.620 1.720 - - 0 0 - 1.650 1.620 1.720 - - 0 - 0.00%
2025-11-27 0 1.650 1.610 1.720 - - 0 0 - 1.650 1.610 1.720 - - 0 - 0.00%
2025-11-26 0 1.650 1.610 1.720 - - 0 0 - 1.650 1.610 1.720 - - 0 - 0.00%
2025-11-25 0 1.650 1.610 1.720 1.650 1.650 10,000 16,500 1.6500 1.650 1.610 1.720 1.650 1.650 10,000 1.6500 -2.94%
2025-11-24 0 1.700 1.650 1.720 - - 0 0 - 1.700 1.650 1.720 - - 0 - 0.00%
2025-11-21 0 1.700 1.650 - - - 0 0 - 1.700 1.650 - - - 0 - 0.00%
2025-11-20 0 1.700 1.690 1.780 - - 0 0 - 1.700 1.690 1.780 - - 0 - 0.00%
2025-11-19 0 1.700 1.680 1.780 - - 0 0 - 1.700 1.680 1.780 - - 0 - 0.00%
2025-11-18 0 1.700 1.680 1.780 - - 0 0 - 1.700 1.680 1.780 - - 0 - 0.00%
2025-11-17 0 1.700 1.680 1.780 - - 0 0 - 1.700 1.680 1.780 - - 0 - 0.00%
2025-11-14 0 1.700 1.680 1.780 - - 0 0 - 1.700 1.680 1.780 - - 0 - 0.00%
2025-11-13 0 1.700 1.650 1.770 - - 0 0 - 1.700 1.650 1.770 - - 0 - 0.00%
2025-11-12 0 1.700 1.650 1.770 1.700 1.700 20,000 34,000 1.7000 1.700 1.650 1.770 1.700 1.700 20,000 1.7000 3.66%
2025-11-11 0 1.640 1.640 1.700 - - 0 0 - 1.640 1.640 1.700 - - 0 - 1.23%
2025-11-10 0 1.620 1.610 1.770 - - 0 0 - 1.620 1.610 1.770 - - 0 - 0.00%
2025-11-07 0 1.620 1.600 1.780 - - 0 0 - 1.620 1.600 1.780 - - 0 - 0.00%
2025-11-06 0 1.620 1.600 1.780 - - 0 0 - 1.620 1.600 1.780 - - 0 - 0.00%
2025-11-05 0 1.620 1.600 1.700 - - 0 0 - 1.620 1.600 1.700 - - 0 - 0.00%
2025-11-04 0 1.620 1.600 1.700 - - 0 0 - 1.620 1.600 1.700 - - 0 - 0.00%
2025-11-03 0 1.620 1.600 1.700 - - 0 0 - 1.620 1.600 1.700 - - 0 - 0.00%
2025-10-31 0 1.620 1.620 1.700 - - 0 0 - 1.620 1.620 1.700 - - 0 - 1.25%
2025-10-30 0 1.600 1.600 1.700 1.600 1.650 36,000 57,625 1.6007 1.600 1.600 1.700 1.600 1.650 36,000 1.6007 -3.61%
2025-10-28 0 1.660 1.650 1.660 1.660 1.660 24,000 39,840 1.6600 1.660 1.650 1.660 1.660 1.660 24,000 1.6600 -0.60%
2025-10-27 0 1.670 1.660 1.700 - - 0 0 - 1.670 1.660 1.700 - - 0 - 0.00%
2025-10-24 0 1.670 1.660 1.700 - - 0 0 - 1.670 1.660 1.700 - - 0 - 0.00%
2025-10-23 0 1.670 1.670 1.700 - - 0 0 - 1.670 1.670 1.700 - - 0 - 0.00%
2025-10-22 0 1.670 1.660 1.700 - - 0 0 - 1.670 1.660 1.700 - - 0 - 0.00%
2025-10-21 0 1.670 1.660 1.700 - - 0 0 - 1.670 1.660 1.700 - - 0 - 0.00%
2025-10-20 0 1.670 1.650 1.700 - - 0 0 - 1.670 1.650 1.700 - - 0 - 0.00%
2025-10-17 0 1.670 1.660 1.700 1.670 1.670 8,000 13,360 1.6700 1.670 1.660 1.700 1.670 1.670 8,000 1.6700 0.00%
2025-10-16 0 1.670 1.660 1.670 - - 0 0 - 1.670 1.660 1.670 - - 0 - 0.00%
2025-10-15 0 1.670 1.660 1.700 - - 0 0 - 1.670 1.660 1.700 - - 0 - 0.00%
2025-10-14 0 1.670 1.660 1.700 - - 0 0 - 1.670 1.660 1.700 - - 0 - 0.00%
2025-10-13 0 1.670 1.650 1.700 - - 0 0 - 1.670 1.650 1.700 - - 0 - 0.00%
2025-10-10 0 1.670 1.670 1.700 1.650 1.650 10,000 16,500 1.6500 1.670 1.670 1.700 1.650 1.650 10,000 1.6500 -1.76%
2025-10-09 0 1.700 1.650 1.700 - - 0 0 - 1.700 1.650 1.700 - - 0 - 0.00%
2025-10-08 0 1.700 1.650 1.700 1.720 1.720 10,500 18,060 1.7200 1.700 1.650 1.700 1.720 1.720 10,500 1.7200 0.00%
2025-10-06 0 1.700 - 1.720 - - 0 0 - 1.700 - 1.720 - - 0 - 0.00%
2025-10-03 0 1.700 - 1.700 - - 0 0 - 1.700 - 1.700 - - 0 - 0.00%
2025-10-02 0 1.700 - 1.700 - - 0 0 - 1.700 - 1.700 - - 0 - 0.00%
2025-09-30 0 1.700 - 1.770 - - 0 0 - 1.700 - 1.770 - - 0 - 0.00%
2025-09-29 0 1.700 - 1.780 - - 0 0 - 1.700 - 1.780 - - 0 - 0.00%
2025-09-26 0 1.700 1.650 1.780 - - 0 0 - 1.700 1.650 1.780 - - 0 - 0.00%
2025-09-25 0 1.700 1.650 1.780 - - 0 0 - 1.700 1.650 1.780 - - 0 - 0.00%
2025-09-24 0 1.700 1.650 1.780 - - 0 0 - 1.700 1.650 1.780 - - 0 - 0.00%
2025-09-23 0 1.700 1.650 1.780 1.700 1.700 1,000 1,700 1.7000 1.700 1.650 1.780 1.700 1.700 1,000 1.7000 3.03%
2025-09-22 0 1.650 1.650 1.780 - - 0 0 - 1.650 1.650 1.780 - - 0 - 0.95%
2025-09-19 0 1.710 1.700 1.780 - - 0 0 - 1.635 1.625 1.701 - - 0 - 0.00%
2025-09-18 0 1.710 1.700 1.780 1.710 1.710 30,000 51,300 1.7100 1.635 1.625 1.701 1.635 1.635 31,386 1.6345 0.00%
2025-09-17 0 1.710 1.700 1.780 - - 0 0 - 1.635 1.625 1.701 - - 0 - 0.00%
2025-09-16 0 1.710 1.700 1.780 - - 0 0 - 1.635 1.625 1.701 - - 0 - 0.00%
2025-09-15 0 1.710 1.700 1.780 - - 0 0 - 1.635 1.625 1.701 - - 0 - 0.00%
2025-09-12 0 1.710 1.710 1.770 1.710 1.710 11,000 18,810 1.7100 1.635 1.635 1.692 1.635 1.635 11,508 1.6345 0.00%
2025-09-11 0 1.710 1.710 1.770 - - 0 0 - 1.635 1.635 1.692 - - 0 - 0.00%
2025-09-10 0 1.710 1.710 1.770 - - 0 0 - 1.635 1.635 1.692 - - 0 - 0.00%
2025-09-09 0 1.710 1.620 1.770 - - 0 0 - 1.635 1.548 1.692 - - 0 - 0.00%
2025-09-08 0 1.710 1.660 1.780 - - 0 0 - 1.635 1.587 1.701 - - 0 - 0.00%
2025-09-05 0 1.710 1.660 1.770 - - 0 0 - 1.635 1.587 1.692 - - 0 - 0.00%
2025-09-04 0 1.710 1.650 1.770 - - 0 0 - 1.635 1.577 1.692 - - 0 - 0.00%
2025-09-03 0 1.710 1.710 1.810 - - 0 0 - 1.635 1.635 1.730 - - 0 - 0.00%
2025-09-02 0 1.710 1.650 1.810 - - 0 0 - 1.635 1.577 1.730 - - 0 - 0.00%
2025-09-01 0 1.710 1.620 1.790 - - 0 0 - 1.635 1.548 1.711 - - 0 - 0.00%
2025-08-29 0 1.710 1.680 1.770 - - 0 0 - 1.635 1.606 1.692 - - 0 - 0.00%
2025-08-28 0 1.710 1.690 1.770 1.710 1.710 28,000 47,880 1.7100 1.635 1.615 1.692 1.635 1.635 29,293 1.6345 -0.58%
2025-08-27 0 1.720 1.680 1.750 - - 0 0 - 1.644 1.606 1.673 - - 0 - 0.00%
2025-08-26 0 1.720 1.720 1.770 - - 0 0 - 1.644 1.644 1.692 - - 0 - 2.38%
2025-08-25 0 1.680 1.680 1.770 - - 0 0 - 1.606 1.606 1.692 - - 0 - 0.00%
2025-08-22 0 1.680 1.680 1.770 - - 0 0 - 1.606 1.606 1.692 - - 0 - 0.00%
2025-08-21 0 1.680 1.680 1.770 - - 0 0 - 1.606 1.606 1.692 - - 0 - 0.00%
2025-08-20 0 1.680 1.680 1.890 - - 0 0 - 1.606 1.606 1.807 - - 0 - 0.00%
2025-08-19 0 1.680 1.680 1.780 - - 0 0 - 1.606 1.606 1.701 - - 0 - 0.00%
2025-08-18 0 1.680 1.680 1.890 - - 0 0 - 1.606 1.606 1.807 - - 0 - 1.20%
2025-08-15 0 1.660 1.660 1.780 - - 0 0 - 1.587 1.587 1.701 - - 0 - 0.00%
2025-08-14 0 1.660 1.660 1.790 - - 0 0 - 1.587 1.587 1.711 - - 0 - 0.00%
2025-08-13 0 1.660 1.660 1.780 - - 0 0 - 1.587 1.587 1.701 - - 0 - 0.00%
2025-08-12 0 1.660 1.660 1.780 - - 0 0 - 1.587 1.587 1.701 - - 0 - 0.00%
2025-08-11 0 1.660 1.660 1.780 - - 0 0 - 1.587 1.587 1.701 - - 0 - 0.00%
2025-08-08 0 1.660 1.620 1.780 - - 0 0 - 1.587 1.548 1.701 - - 0 - 0.00%
2025-08-07 0 1.660 1.630 1.780 - - 0 0 - 1.587 1.558 1.701 - - 0 - 0.00%
2025-08-06 0 1.660 1.620 1.780 1.660 1.660 1,000 1,660 1.6600 1.587 1.548 1.701 1.587 1.587 1,046 1.5867 -1.19%
2025-08-05 0 1.680 1.660 1.680 1.680 1.680 1,000 1,680 1.6800 1.606 1.587 1.606 1.606 1.606 1,046 1.6058 -0.59%
2025-08-04 0 1.690 1.680 1.780 - - 0 0 - 1.615 1.606 1.701 - - 0 - 0.00%
2025-08-01 0 1.690 1.680 1.770 - - 0 0 - 1.615 1.606 1.692 - - 0 - 0.00%
2025-07-31 0 1.690 1.680 1.780 - - 0 0 - 1.615 1.606 1.701 - - 0 - 0.00%
2025-07-30 0 1.690 1.680 1.780 - - 0 0 - 1.615 1.606 1.701 - - 0 - 0.00%
2025-07-29 0 1.690 1.680 1.780 - - 0 0 - 1.615 1.606 1.701 - - 0 - 0.00%
2025-07-28 0 1.690 1.680 1.780 - - 0 0 - 1.615 1.606 1.701 - - 0 - 0.00%
2025-07-25 0 1.690 1.690 1.800 1.690 1.690 31,500 53,235 1.6900 1.615 1.615 1.721 1.615 1.615 32,955 1.6154 0.00%
2025-07-24 0 1.690 1.690 1.790 - - 0 0 - 1.615 1.615 1.711 - - 0 - 0.00%
2025-07-23 0 1.690 1.690 1.790 - - 0 0 - 1.615 1.615 1.711 - - 0 - 0.00%
2025-07-22 0 1.690 1.690 1.770 - - 0 0 - 1.615 1.615 1.692 - - 0 - 0.60%
2025-07-21 0 1.680 1.650 1.770 1.680 1.680 12,000 20,160 1.6800 1.606 1.577 1.692 1.606 1.606 12,554 1.6058 1.82%
2025-07-18 0 1.650 1.650 1.680 - - 0 0 - 1.577 1.577 1.606 - - 0 - 0.61%
2025-07-17 0 1.640 1.630 1.680 - - 0 0 - 1.568 1.558 1.606 - - 0 - 0.00%
2025-07-16 0 1.640 1.640 1.680 - - 0 0 - 1.568 1.568 1.606 - - 0 - 0.00%
2025-07-15 0 1.640 1.620 1.680 1.640 1.640 75,500 123,820 1.6400 1.568 1.548 1.606 1.568 1.568 78,987 1.5676 0.61%
2025-07-14 0 1.630 1.620 1.680 - - 0 0 - 1.558 1.548 1.606 - - 0 - 0.00%
2025-07-11 0 1.630 1.630 1.680 1.620 1.620 10,000 16,200 1.6200 1.558 1.558 1.606 1.548 1.548 10,462 1.5485 0.00%
2025-07-10 0 1.630 1.610 1.680 - - 0 0 - 1.558 1.539 1.606 - - 0 - 0.00%
2025-07-09 0 1.630 1.610 1.650 1.630 1.630 36,500 59,495 1.6300 1.558 1.539 1.577 1.558 1.558 38,186 1.5580 1.24%
2025-07-08 0 1.610 1.610 1.680 - - 0 0 - 1.539 1.539 1.606 - - 0 - 0.00%
2025-07-07 0 1.610 1.610 1.680 - - 0 0 - 1.539 1.539 1.606 - - 0 - 0.62%
2025-07-04 0 1.600 1.590 1.680 - - 0 0 - 1.529 1.520 1.606 - - 0 - 0.00%
2025-07-03 0 1.600 1.590 1.680 - - 0 0 - 1.529 1.520 1.606 - - 0 - 0.00%
2025-07-02 0 1.600 1.600 1.680 - - 0 0 - 1.529 1.529 1.606 - - 0 - 0.00%
2025-06-30 0 1.600 1.540 1.680 - - 0 0 - 1.529 1.472 1.606 - - 0 - 0.00%
2025-06-27 0 1.600 1.590 1.680 - - 0 0 - 1.529 1.520 1.606 - - 0 - 0.00%
2025-06-26 0 1.600 1.590 1.680 - - 0 0 - 1.529 1.520 1.606 - - 0 - 0.00%
2025-06-25 0 1.600 1.600 1.680 - - 0 0 - 1.529 1.529 1.606 - - 0 - 0.00%
2025-06-24 0 1.600 1.600 1.680 1.600 1.610 15,000 24,005 1.6003 1.529 1.529 1.606 1.529 1.539 15,693 1.5297 0.00%
2025-06-23 0 1.600 1.600 1.680 - - 0 0 - 1.529 1.529 1.606 - - 0 - 0.00%
2025-06-20 0 1.600 1.600 1.680 - - 0 0 - 1.529 1.529 1.606 - - 0 - 0.00%
2025-06-19 0 1.600 1.600 1.680 - - 0 0 - 1.529 1.529 1.606 - - 0 - 0.00%
2025-06-18 0 1.600 1.600 1.670 - - 0 0 - 1.529 1.529 1.596 - - 0 - 0.00%
2025-06-17 0 1.600 1.600 1.670 - - 0 0 - 1.529 1.529 1.596 - - 0 - 0.00%
2025-06-16 0 1.600 1.600 1.680 - - 0 0 - 1.529 1.529 1.606 - - 0 - 1.91%
2025-06-13 0 1.570 1.570 1.680 - - 0 0 - 1.501 1.501 1.606 - - 0 - 0.00%
2025-06-12 0 1.570 1.570 1.670 - - 0 0 - 1.501 1.501 1.596 - - 0 - 0.64%
2025-06-11 0 1.560 1.560 1.620 - - 0 0 - 1.491 1.491 1.548 - - 0 - 0.00%
2025-06-10 0 1.560 1.560 1.660 - - 0 0 - 1.491 1.491 1.587 - - 0 - 0.65%
2025-06-09 0 1.550 1.560 1.660 - - 0 0 - 1.482 1.491 1.587 - - 0 - 0.00%
2025-06-06 0 1.550 1.550 1.670 1.550 1.550 13,500 20,925 1.5500 1.482 1.482 1.596 1.482 1.482 14,124 1.4816 0.00%
2025-06-05 0 1.550 1.550 1.620 1.540 1.540 10,000 15,400 1.5400 1.482 1.482 1.548 1.472 1.472 10,462 1.4720 -1.27%
2025-06-04 0 1.570 1.540 1.670 - - 0 0 - 1.501 1.472 1.596 - - 0 - 0.00%
2025-06-03 0 1.570 1.420 1.670 1.570 1.570 3,000 4,710 1.5700 1.501 1.357 1.596 1.501 1.501 3,139 1.5007 -1.87%
2025-06-02 0 1.600 1.600 1.670 1.600 1.600 15,000 24,000 1.6000 1.529 1.529 1.596 1.529 1.529 15,693 1.5294 -0.62%
2025-05-30 0 1.610 1.600 - - - 0 0 - 1.539 1.529 - - - 0 - 0.00%
2025-05-29 0 1.610 1.610 1.670 1.610 1.610 1,000 1,610 1.6100 1.539 1.539 1.596 1.539 1.539 1,046 1.5389 0.00%
2025-05-28 0 1.610 1.600 1.610 1.610 1.610 1,000 1,610 1.6100 1.539 1.529 1.539 1.539 1.539 1,046 1.5389 0.62%
2025-05-27 0 1.600 1.600 1.670 - - 0 0 - 1.529 1.529 1.596 - - 0 - 0.00%
2025-05-26 0 1.600 1.600 1.700 - - 0 0 - 1.529 1.529 1.625 - - 0 - 0.00%
2025-05-23 0 1.600 1.590 1.680 - - 0 0 - 1.529 1.520 1.606 - - 0 - 0.09%
2025-05-22 0 1.670 1.670 1.690 - - 0 0 - 1.528 1.528 1.546 - - 0 - 0.00%
2025-05-21 0 1.670 1.670 1.700 - - 0 0 - 1.528 1.528 1.555 - - 0 - 0.60%
2025-05-20 0 1.660 - - - - 0 0 - 1.519 - - - - 0 - 0.00%
2025-05-19 0 1.660 - 1.710 1.660 1.660 25,000 41,500 1.6600 1.519 - 1.565 1.519 1.519 27,325 1.5188 0.00%
2025-05-16 0 1.660 - 1.700 - - 0 0 - 1.519 - 1.555 - - 0 - 0.00%
2025-05-15 0 1.660 1.610 1.700 - - 0 0 - 1.519 1.473 1.555 - - 0 - 0.00%
2025-05-14 0 1.660 - - - - 0 0 - 1.519 - - - - 0 - 0.00%
2025-05-13 0 1.660 1.600 - - - 0 0 - 1.519 1.464 - - - 0 - 0.00%
2025-05-12 0 1.660 1.630 1.820 - - 0 0 - 1.519 1.491 1.665 - - 0 - 0.00%
2025-05-09 0 1.660 1.660 1.750 - - 0 0 - 1.519 1.519 1.601 - - 0 - 0.61%
2025-05-08 0 1.650 1.600 1.750 - - 0 0 - 1.510 1.464 1.601 - - 0 - 0.00%
2025-05-07 0 1.650 1.600 1.750 - - 0 0 - 1.510 1.464 1.601 - - 0 - 0.00%
2025-05-06 0 1.650 1.640 1.750 - - 0 0 - 1.510 1.500 1.601 - - 0 - 0.00%
2025-05-02 0 1.650 1.650 1.750 - - 0 0 - 1.510 1.510 1.601 - - 0 - 0.00%
2025-04-30 0 1.650 1.650 1.750 - - 0 0 - 1.510 1.510 1.601 - - 0 - 0.00%
2025-04-29 0 1.650 1.650 1.750 - - 0 0 - 1.510 1.510 1.601 - - 0 - 0.00%
2025-04-28 0 1.650 1.630 1.750 - - 0 0 - 1.510 1.491 1.601 - - 0 - 0.00%
2025-04-25 0 1.650 1.630 1.750 - - 0 0 - 1.510 1.491 1.601 - - 0 - 0.00%
2025-04-24 0 1.650 1.600 1.750 - - 0 0 - 1.510 1.464 1.601 - - 0 - 0.00%
2025-04-23 0 1.650 1.650 1.750 - - 0 0 - 1.510 1.510 1.601 - - 0 - 0.61%
2025-04-22 0 1.640 1.640 1.750 - - 0 0 - 1.500 1.500 1.601 - - 0 - 0.00%
2025-04-17 0 1.640 1.600 - - - 0 0 - 1.500 1.464 - - - 0 - 0.00%
2025-04-16 0 1.640 1.610 - - - 0 0 - 1.500 1.473 - - - 0 - 0.00%
2025-04-15 0 1.640 1.640 - - - 0 0 - 1.500 1.500 - - - 0 - 0.61%
2025-04-14 0 1.630 1.630 1.730 - - 0 0 - 1.491 1.491 1.583 - - 0 - 0.00%
2025-04-11 0 1.630 1.620 1.700 - - 0 0 - 1.491 1.482 1.555 - - 0 - 0.00%
2025-04-10 0 1.630 1.630 1.730 - - 0 0 - 1.491 1.491 1.583 - - 0 - 1.87%
2025-04-09 0 1.600 1.600 - - - 0 0 - 1.464 1.464 - - - 0 - 0.00%
2025-04-08 0 1.600 1.600 1.750 1.600 1.600 3,500 5,600 1.6000 1.464 1.464 1.601 1.464 1.464 3,825 1.4639 0.00%
2025-04-07 0 1.600 1.590 1.600 1.600 1.630 60,500 98,250 1.6240 1.464 1.455 1.464 1.464 1.491 66,126 1.4858 -7.51%
2025-04-03 0 1.730 1.670 1.750 - - 0 0 - 1.583 1.528 1.601 - - 0 - 0.00%
2025-04-02 0 1.730 1.660 1.730 - - 0 0 - 1.583 1.519 1.583 - - 0 - 0.00%
2025-04-01 0 1.730 1.620 1.730 - - 0 0 - 1.583 1.482 1.583 - - 0 - 0.00%
2025-03-31 0 1.730 1.660 1.750 - - 0 0 - 1.583 1.519 1.601 - - 0 - 0.00%
2025-03-28 0 1.730 1.680 1.750 - - 0 0 - 1.583 1.537 1.601 - - 0 - 0.00%
2025-03-27 0 1.730 1.680 1.730 1.730 1.730 18,500 32,005 1.7300 1.583 1.537 1.583 1.583 1.583 20,220 1.5828 1.76%
2025-03-26 0 1.700 1.680 1.720 - - 0 0 - 1.555 1.537 1.574 - - 0 - 0.00%
2025-03-25 0 1.700 1.680 1.740 - - 0 0 - 1.555 1.537 1.592 - - 0 - 0.00%
2025-03-24 0 1.700 1.650 1.700 1.700 1.700 12,500 21,250 1.7000 1.555 1.510 1.555 1.555 1.555 13,662 1.5554 -0.58%
2025-03-21 0 1.710 1.700 1.740 1.710 1.720 79,000 135,270 1.7123 1.565 1.555 1.592 1.565 1.574 86,346 1.5666 -5.00%
2025-03-20 0 1.800 1.750 1.810 1.750 1.800 10,000 17,750 1.7750 1.647 1.601 1.656 1.601 1.647 10,930 1.6240 4.05%
2025-03-19 0 1.730 1.730 1.810 - - 0 0 - 1.583 1.583 1.656 - - 0 - 0.58%
2025-03-18 0 1.720 1.720 1.810 - - 0 0 - 1.574 1.574 1.656 - - 0 - 1.18%
2025-03-17 0 1.700 1.700 1.810 - - 0 0 - 1.555 1.555 1.656 - - 0 - 0.00%
2025-03-14 0 1.700 1.700 1.820 - - 0 0 - 1.555 1.555 1.665 - - 0 - 0.00%
2025-03-13 0 1.700 1.700 1.820 - - 0 0 - 1.555 1.555 1.665 - - 0 - 0.00%
2025-03-12 0 1.700 1.700 1.820 1.700 1.700 19,000 32,300 1.7000 1.555 1.555 1.665 1.555 1.555 20,767 1.5554 -4.49%
2025-03-11 0 1.780 1.700 1.780 1.800 1.800 1,000 1,800 1.8000 1.629 1.555 1.629 1.647 1.647 1,093 1.6469 -2.20%
2025-03-10 0 1.820 - 1.820 1.820 1.820 500 910 1.8200 1.665 - 1.665 1.665 1.665 546 1.6652 0.55%
2025-03-07 0 1.810 1.700 1.820 - - 0 0 - 1.656 1.555 1.665 - - 0 - 0.00%
2025-03-06 0 1.810 1.700 1.820 1.810 1.810 22,500 40,725 1.8100 1.656 1.555 1.665 1.656 1.656 24,592 1.6560 0.00%
2025-03-05 0 1.810 1.700 1.810 - - 0 0 - 1.656 1.555 1.656 - - 0 - 0.00%
2025-03-04 0 1.810 1.700 1.810 - - 0 0 - 1.656 1.555 1.656 - - 0 - -0.55%
2025-03-03 0 1.820 1.730 1.820 1.730 1.820 1,000 1,775 1.7750 1.665 1.583 1.665 1.583 1.665 1,093 1.6240 5.20%
2025-02-28 0 1.730 1.730 - 1.730 1.730 10,000 17,300 1.7300 1.583 1.583 - 1.583 1.583 10,930 1.5828 0.00%
2025-02-27 0 1.730 1.730 1.820 - - 0 0 - 1.583 1.583 1.665 - - 0 - 0.00%
2025-02-26 0 1.730 1.730 1.820 - - 0 0 - 1.583 1.583 1.665 - - 0 - 0.00%
2025-02-25 0 1.730 1.700 1.820 - - 0 0 - 1.583 1.555 1.665 - - 0 - 0.00%
2025-02-24 0 1.730 1.700 1.820 - - 0 0 - 1.583 1.555 1.665 - - 0 - 0.00%
2025-02-21 0 1.730 1.710 1.820 1.730 1.730 18,000 31,140 1.7300 1.583 1.565 1.665 1.583 1.583 19,674 1.5828 0.00%
2025-02-20 0 1.730 1.700 1.790 - - 0 0 - 1.583 1.555 1.638 - - 0 - 0.00%
2025-02-19 0 1.730 1.700 1.790 - - 0 0 - 1.583 1.555 1.638 - - 0 - 0.00%
2025-02-18 0 1.730 1.700 1.790 1.730 1.730 10,000 17,300 1.7300 1.583 1.555 1.638 1.583 1.583 10,930 1.5828 0.00%
2025-02-17 0 1.730 1.700 1.790 - - 0 0 - 1.583 1.555 1.638 - - 0 - 0.00%
2025-02-14 0 1.730 1.700 1.790 - - 0 0 - 1.583 1.555 1.638 - - 0 - 0.00%
2025-02-13 0 1.730 1.730 1.790 - - 0 0 - 1.583 1.583 1.638 - - 0 - 0.00%
2025-02-12 0 1.730 1.700 1.770 - - 0 0 - 1.583 1.555 1.619 - - 0 - 0.00%
2025-02-11 0 1.730 1.650 1.820 - - 0 0 - 1.583 1.510 1.665 - - 0 - 0.00%
2025-02-10 0 1.730 1.720 1.820 - - 0 0 - 1.583 1.574 1.665 - - 0 - 1.76%
2025-02-07 0 1.700 1.700 1.820 - - 0 0 - 1.555 1.555 1.665 - - 0 - 0.00%
2025-02-06 0 1.700 1.700 1.790 1.700 1.700 7,000 11,900 1.7000 1.555 1.555 1.638 1.555 1.555 7,651 1.5554 -1.73%
2025-02-05 0 1.730 - 1.790 - - 0 0 - 1.583 - 1.638 - - 0 - 0.00%
2025-02-04 0 1.730 - 1.750 - - 0 0 - 1.583 - 1.601 - - 0 - 0.00%
2025-02-03 0 1.730 - 1.790 - - 0 0 - 1.583 - 1.638 - - 0 - 0.00%
2025-01-28 0 1.730 1.600 1.790 - - 0 0 - 1.583 1.464 1.638 - - 0 - 0.00%
2025-01-27 0 1.730 1.730 1.790 - - 0 0 - 1.583 1.583 1.638 - - 0 - 0.00%
2025-01-24 0 1.730 1.700 1.790 - - 0 0 - 1.583 1.555 1.638 - - 0 - 0.00%
2025-01-23 0 1.730 1.700 1.760 - - 0 0 - 1.583 1.555 1.610 - - 0 - 0.00%
2025-01-22 0 1.730 1.700 1.760 - - 0 0 - 1.583 1.555 1.610 - - 0 - 0.00%
2025-01-21 0 1.730 1.700 1.760 - - 0 0 - 1.583 1.555 1.610 - - 0 - 0.00%
2025-01-20 0 1.730 - 1.790 - - 0 0 - 1.583 - 1.638 - - 0 - 0.00%
2025-01-17 0 1.730 1.660 1.820 - - 0 0 - 1.583 1.519 1.665 - - 0 - 0.00%
2025-01-16 0 1.730 - 1.820 - - 0 0 - 1.583 - 1.665 - - 0 - 0.00%
2025-01-15 0 1.730 - 1.820 - - 0 0 - 1.583 - 1.665 - - 0 - 0.00%
2025-01-14 0 1.730 1.700 1.820 - - 0 0 - 1.583 1.555 1.665 - - 0 - 0.00%
2025-01-13 0 1.730 1.700 1.820 1.730 1.730 30,000 51,900 1.7300 1.583 1.555 1.665 1.583 1.583 32,790 1.5828 0.00%
2025-01-10 0 1.730 1.700 1.730 - - 0 0 - 1.583 1.555 1.583 - - 0 - 0.00%
2025-01-09 0 1.730 1.700 1.730 - - 0 0 - 1.583 1.555 1.583 - - 0 - 0.00%
2025-01-08 0 1.730 1.700 1.730 - - 0 0 - 1.583 1.555 1.583 - - 0 - 0.00%
2025-01-07 0 1.730 1.500 1.730 - - 0 0 - 1.583 1.372 1.583 - - 0 - 0.00%
2025-01-06 0 1.730 1.650 1.730 - - 0 0 - 1.583 1.510 1.583 - - 0 - 0.00%
2025-01-03 0 1.730 - 1.730 1.710 1.730 12,000 20,670 1.7225 1.583 - 1.583 1.565 1.583 13,116 1.5760 1.17%
2025-01-02 0 1.710 1.710 1.810 1.700 1.700 5,000 8,500 1.7000 1.565 1.565 1.656 1.555 1.555 5,465 1.5554 0.00%
2024-12-31 0 1.710 1.610 1.780 - - 0 0 - 1.565 1.473 1.629 - - 0 - 0.00%
2024-12-30 0 1.710 1.610 1.780 - - 0 0 - 1.565 1.473 1.629 - - 0 - 0.00%
2024-12-27 0 1.710 1.710 1.780 - - 0 0 - 1.565 1.565 1.629 - - 0 - 0.00%
2024-12-24 0 1.710 1.610 1.820 - - 0 0 - 1.565 1.473 1.665 - - 0 - 0.00%
2024-12-23 0 1.710 1.610 1.820 - - 0 0 - 1.565 1.473 1.665 - - 0 - 0.00%
2024-12-20 0 1.710 1.610 - - - 0 0 - 1.565 1.473 - - - 0 - 0.00%
2024-12-19 0 1.710 1.650 1.790 - - 0 0 - 1.565 1.510 1.638 - - 0 - 0.00%
2024-12-18 0 1.710 1.610 1.780 - - 0 0 - 1.565 1.473 1.629 - - 0 - 0.00%
2024-12-17 0 1.710 1.710 1.790 1.710 1.710 27,500 47,025 1.7100 1.565 1.565 1.638 1.565 1.565 30,057 1.5645 0.00%
2024-12-16 0 1.710 1.680 1.790 - - 0 0 - 1.565 1.537 1.638 - - 0 - 0.00%
2024-12-13 0 1.710 1.680 1.820 - - 0 0 - 1.565 1.537 1.665 - - 0 - 0.00%
2024-12-12 0 1.710 1.710 1.820 - - 0 0 - 1.565 1.565 1.665 - - 0 - 0.59%
2024-12-11 0 1.700 1.700 1.820 - - 0 0 - 1.555 1.555 1.665 - - 0 - 0.00%
2024-12-10 0 1.700 1.700 1.850 - - 0 0 - 1.555 1.555 1.693 - - 0 - 0.00%
2024-12-09 0 1.700 1.650 1.800 - - 0 0 - 1.555 1.510 1.647 - - 0 - 0.00%
2024-12-06 0 1.700 1.700 1.800 - - 0 0 - 1.555 1.555 1.647 - - 0 - 1.19%
2024-12-05 0 1.680 1.680 1.750 - - 0 0 - 1.537 1.537 1.601 - - 0 - 0.00%
2024-12-04 0 1.680 1.670 1.750 1.680 1.680 3,500 5,880 1.6800 1.537 1.528 1.601 1.537 1.537 3,825 1.5371 0.60%
2024-12-03 0 1.670 1.670 1.750 1.670 1.670 6,000 10,020 1.6700 1.528 1.528 1.601 1.528 1.528 6,558 1.5279 -1.76%
2024-12-02 0 1.700 1.660 1.800 - - 0 0 - 1.555 1.519 1.647 - - 0 - 0.00%
2024-11-29 0 1.700 1.670 1.800 - - 0 0 - 1.555 1.528 1.647 - - 0 - 0.00%
2024-11-28 0 1.700 1.660 1.810 - - 0 0 - 1.555 1.519 1.656 - - 0 - 0.00%
2024-11-27 0 1.700 1.700 1.810 - - 0 0 - 1.555 1.555 1.656 - - 0 - 0.00%
2024-11-26 0 1.700 1.660 1.810 - - 0 0 - 1.555 1.519 1.656 - - 0 - 0.00%
2024-11-25 0 1.700 1.660 1.800 1.700 1.700 9,500 16,150 1.7000 1.555 1.519 1.647 1.555 1.555 10,383 1.5554 0.00%
2024-11-22 0 1.700 1.670 1.700 1.700 1.700 10,500 17,850 1.7000 1.555 1.528 1.555 1.555 1.555 11,476 1.5554 0.00%
2024-11-21 0 1.700 1.700 1.800 1.700 1.710 20,000 34,005 1.7003 1.555 1.555 1.647 1.555 1.565 21,860 1.5556 0.00%
2024-11-20 0 1.700 1.700 1.850 1.700 1.700 59,000 100,300 1.7000 1.555 1.555 1.693 1.555 1.555 64,486 1.5554 0.00%
2024-11-19 0 1.700 1.650 1.700 - - 0 0 - 1.555 1.510 1.555 - - 0 - -2.86%
2024-11-18 0 1.750 - 1.790 1.750 1.750 7,000 12,250 1.7500 1.601 - 1.638 1.601 1.601 7,651 1.6011 0.00%
2024-11-15 0 1.750 1.750 1.830 - - 0 0 - 1.601 1.601 1.674 - - 0 - 0.00%
2024-11-14 0 1.750 1.750 1.850 - - 0 0 - 1.601 1.601 1.693 - - 0 - 0.00%
2024-11-13 0 1.750 1.710 1.830 1.750 1.750 40,000 70,000 1.7500 1.601 1.565 1.674 1.601 1.601 43,719 1.6011 -4.37%
2024-11-12 0 1.830 1.710 1.830 - - 0 0 - 1.674 1.565 1.674 - - 0 - -1.08%
2024-11-11 0 1.850 1.750 1.850 1.850 1.850 7,000 12,950 1.8500 1.693 1.601 1.693 1.693 1.693 7,651 1.6926 5.71%
2024-11-08 0 1.750 1.750 1.830 - - 0 0 - 1.601 1.601 1.674 - - 0 - 0.00%
2024-11-07 0 1.750 1.750 1.850 - - 0 0 - 1.601 1.601 1.693 - - 0 - 0.00%
2024-11-06 0 1.750 1.750 1.850 - - 0 0 - 1.601 1.601 1.693 - - 0 - 0.00%
2024-11-05 0 1.750 1.750 - - - 0 0 - 1.601 1.601 - - - 0 - 0.00%
2024-11-04 0 1.750 1.680 1.830 1.750 1.750 2,000 3,500 1.7500 1.601 1.537 1.674 1.601 1.601 2,186 1.6011 -3.85%
2024-11-01 0 1.820 1.700 1.820 - - 0 0 - 1.665 1.555 1.665 - - 0 - 0.00%
2024-10-31 0 1.820 1.700 1.820 - - 0 0 - 1.665 1.555 1.665 - - 0 - 0.00%
2024-10-30 0 1.820 1.730 1.830 - - 0 0 - 1.665 1.583 1.674 - - 0 - 0.00%
2024-10-29 0 1.820 1.710 1.820 - - 0 0 - 1.665 1.565 1.665 - - 0 - 0.00%
2024-10-28 0 1.820 1.710 1.850 - - 0 0 - 1.665 1.565 1.693 - - 0 - 0.00%
2024-10-25 0 1.820 1.730 1.820 1.820 1.820 1,000 1,820 1.8200 1.665 1.583 1.665 1.665 1.665 1,093 1.6652 2.25%
2024-10-24 0 1.780 1.720 1.820 - - 0 0 - 1.629 1.574 1.665 - - 0 - 0.00%
2024-10-23 0 1.780 1.750 1.820 - - 0 0 - 1.629 1.601 1.665 - - 0 - 0.00%
2024-10-22 0 1.780 1.730 1.800 1.780 1.780 14,000 24,920 1.7800 1.629 1.583 1.647 1.629 1.629 15,302 1.6286 0.00%
2024-10-21 0 1.780 1.740 1.780 1.760 1.780 24,000 42,640 1.7767 1.629 1.592 1.629 1.610 1.629 26,232 1.6255 2.89%
2024-10-18 0 1.730 1.730 1.780 - - 0 0 - 1.583 1.583 1.629 - - 0 - 1.76%
2024-10-17 0 1.700 1.690 1.780 1.700 1.710 4,500 7,655 1.7011 1.555 1.546 1.629 1.555 1.565 4,918 1.5564 -2.30%
2024-10-16 0 1.740 1.710 1.780 - - 0 0 - 1.592 1.565 1.629 - - 0 - 0.00%
2024-10-15 0 1.740 1.710 1.780 - - 0 0 - 1.592 1.565 1.629 - - 0 - 0.00%
2024-10-14 0 1.740 1.740 1.760 1.740 1.740 17,500 30,450 1.7400 1.592 1.592 1.610 1.592 1.592 19,127 1.5920 0.00%
2024-10-10 0 1.740 1.710 1.880 - - 0 0 - 1.592 1.565 1.720 - - 0 - 0.00%
2024-10-09 0 1.740 1.690 - 1.740 1.740 8,000 13,920 1.7400 1.592 1.546 - 1.592 1.592 8,744 1.5920 -0.57%
2024-10-08 0 1.750 1.730 1.780 1.750 1.750 11,500 20,125 1.7500 1.601 1.583 1.629 1.601 1.601 12,569 1.6011 -1.69%
2024-10-07 0 1.780 1.750 1.900 1.720 2.000 43,000 79,760 1.8549 1.629 1.601 1.738 1.574 1.830 46,998 1.6971 -2.20%
2024-10-04 0 1.820 1.760 1.820 1.800 1.820 35,000 63,660 1.8189 1.665 1.610 1.665 1.647 1.665 38,255 1.6641 0.55%
2024-10-03 0 1.810 1.760 1.810 - - 0 0 - 1.656 1.610 1.656 - - 0 - 0.00%
2024-10-02 0 1.810 1.710 1.810 1.770 1.810 54,500 97,850 1.7954 1.656 1.565 1.656 1.619 1.656 59,568 1.6427 4.62%
2024-09-30 0 1.730 1.690 1.730 1.690 1.740 22,500 38,155 1.6958 1.583 1.546 1.583 1.546 1.592 24,592 1.5515 2.37%
2024-09-27 0 1.690 1.600 1.690 1.690 1.690 1,500 2,535 1.6900 1.546 1.464 1.546 1.546 1.546 1,639 1.5462 0.00%
2024-09-26 0 1.690 1.690 1.750 - - 0 0 - 1.546 1.546 1.601 - - 0 - 1.81%
2024-09-25 0 1.660 1.660 1.730 1.660 1.660 56,500 93,790 1.6600 1.519 1.519 1.583 1.519 1.519 61,754 1.5188 0.00%
2024-09-24 0 1.660 1.660 1.720 1.640 1.640 18,500 30,340 1.6400 1.519 1.519 1.574 1.500 1.500 20,220 1.5005 0.00%
2024-09-23 0 1.660 1.640 1.700 1.660 1.660 20,000 33,200 1.6600 1.519 1.500 1.555 1.519 1.519 21,860 1.5188 1.72%
2024-09-20 0 1.710 1.710 1.800 - - 0 0 - 1.493 1.493 1.572 - - 0 - 0.00%
2024-09-19 0 1.710 1.640 1.800 - - 0 0 - 1.493 1.432 1.572 - - 0 - 0.00%
2024-09-17 0 1.710 1.590 1.800 - - 0 0 - 1.493 1.388 1.572 - - 0 - 0.00%
2024-09-16 0 1.710 1.690 1.810 1.710 1.710 100,000 171,000 1.7100 1.493 1.476 1.580 1.493 1.493 114,523 1.4932 -2.29%
2024-09-13 0 1.750 1.710 1.810 - - 0 0 - 1.528 1.493 1.580 - - 0 - 0.00%
2024-09-12 0 1.750 1.710 1.810 - - 0 0 - 1.528 1.493 1.580 - - 0 - 0.00%
2024-09-11 0 1.750 1.690 1.850 - - 0 0 - 1.528 1.476 1.615 - - 0 - 0.00%
2024-09-10 0 1.750 1.690 1.850 - - 0 0 - 1.528 1.476 1.615 - - 0 - 0.00%
2024-09-09 0 1.750 1.650 1.800 - - 0 0 - 1.528 1.441 1.572 - - 0 - 0.00%
2024-09-05 0 1.750 1.700 1.800 - - 0 0 - 1.528 1.484 1.572 - - 0 - 0.00%
2024-09-04 0 1.750 1.690 1.850 - - 0 0 - 1.528 1.476 1.615 - - 0 - 0.00%
2024-09-03 0 1.750 1.660 1.850 - - 0 0 - 1.528 1.449 1.615 - - 0 - 0.00%
2024-09-02 0 1.750 1.620 1.840 1.750 1.800 5,500 9,825 1.7864 1.528 1.415 1.607 1.528 1.572 6,299 1.5598 -2.78%
2024-08-30 0 1.800 1.800 1.830 1.800 1.800 26,000 46,800 1.8000 1.572 1.572 1.598 1.572 1.572 29,776 1.5717 2.86%
2024-08-29 0 1.750 1.600 1.790 1.670 1.750 33,000 56,170 1.7021 1.528 1.397 1.563 1.458 1.528 37,792 1.4863 3.55%
2024-08-28 0 1.690 - 1.730 1.670 1.690 43,000 72,020 1.6749 1.476 - 1.511 1.458 1.476 49,245 1.4625 2.42%
2024-08-27 0 1.650 1.600 1.670 - - 0 0 - 1.441 1.397 1.458 - - 0 - 3.77%
2024-08-26 0 1.590 1.550 1.670 - - 0 0 - 1.388 1.353 1.458 - - 0 - 3.92%
2024-08-23 0 1.530 1.510 1.660 - - 0 0 - 1.336 1.319 1.449 - - 0 - 0.00%
2024-08-22 0 1.530 1.520 1.630 1.510 1.510 23,000 34,730 1.5100 1.336 1.327 1.423 1.319 1.319 26,340 1.3185 -1.92%
2024-08-21 0 1.560 1.520 1.600 - - 0 0 - 1.362 1.327 1.397 - - 0 - 0.00%
2024-08-20 0 1.560 1.510 1.560 - - 0 0 - 1.362 1.319 1.362 - - 0 - 0.00%
2024-08-19 0 1.560 1.550 1.600 - - 0 0 - 1.362 1.353 1.397 - - 0 - 1.96%
2024-08-16 0 1.530 1.520 1.670 1.520 1.530 89,000 135,580 1.5234 1.336 1.327 1.458 1.327 1.336 101,925 1.3302 -3.16%
2024-08-15 0 1.580 1.510 1.670 - - 0 0 - 1.380 1.319 1.458 - - 0 - 0.00%
2024-08-14 0 1.580 1.510 1.670 - - 0 0 - 1.380 1.319 1.458 - - 0 - 0.00%
2024-08-13 0 1.580 1.580 - - - 0 0 - 1.380 1.380 - - - 0 - 0.00%
2024-08-12 0 1.580 1.510 - - - 0 0 - 1.380 1.319 - - - 0 - 0.00%
2024-08-09 0 1.580 - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2024-08-08 0 1.580 1.460 1.800 - - 0 0 - 1.380 1.275 1.572 - - 0 - 0.00%
2024-08-07 0 1.580 1.450 1.800 1.580 1.580 16,500 26,070 1.5800 1.380 1.266 1.572 1.380 1.380 18,896 1.3796 -1.86%
2024-08-06 0 1.610 1.590 - - - 0 0 - 1.406 1.388 - - - 0 - 0.00%
2024-08-05 0 1.610 1.590 1.790 1.610 1.620 37,000 59,640 1.6119 1.406 1.388 1.563 1.406 1.415 42,373 1.4075 -0.62%
2024-08-02 0 1.620 1.610 1.700 - - 0 0 - 1.415 1.406 1.484 - - 0 - 0.00%
2024-08-01 0 1.620 1.600 1.710 1.620 1.620 30,000 48,600 1.6200 1.415 1.397 1.493 1.415 1.415 34,357 1.4146 -0.61%
2024-07-31 0 1.630 1.620 1.710 - - 0 0 - 1.423 1.415 1.493 - - 0 - 0.00%
2024-07-30 0 1.630 1.620 1.710 1.630 1.630 1,500 2,445 1.6300 1.423 1.415 1.493 1.423 1.423 1,718 1.4233 0.62%
2024-07-29 0 1.620 1.620 1.700 1.620 1.620 10,000 16,200 1.6200 1.415 1.415 1.484 1.415 1.415 11,452 1.4146 -2.99%
2024-07-26 0 1.670 1.600 1.680 1.550 1.670 12,500 19,895 1.5916 1.458 1.397 1.467 1.353 1.458 14,315 1.3898 -0.60%
2024-07-25 0 1.680 1.560 1.690 1.680 1.680 10,000 16,880 1.6880 1.467 1.362 1.476 1.467 1.467 11,452 1.4739 -0.59%
2024-07-24 0 1.690 1.520 1.690 - - 0 0 - 1.476 1.327 1.476 - - 0 - 0.00%
2024-07-23 0 1.690 1.520 1.700 1.670 1.700 13,500 22,665 1.6789 1.476 1.327 1.484 1.458 1.484 15,461 1.4660 4.97%
2024-07-22 0 1.610 1.610 1.710 - - 0 0 - 1.406 1.406 1.493 - - 0 - 0.00%
2024-07-19 0 1.610 1.600 1.710 1.610 1.610 500 805 1.6100 1.406 1.397 1.493 1.406 1.406 573 1.4058 -3.59%
2024-07-18 0 1.670 1.610 1.670 1.720 1.720 5,500 9,460 1.7200 1.458 1.406 1.458 1.502 1.502 6,299 1.5019 0.00%
2024-07-17 0 1.670 1.640 1.670 1.670 1.670 2,000 3,340 1.6700 1.458 1.432 1.458 1.458 1.458 2,290 1.4582 3.09%
2024-07-16 0 1.620 1.620 1.670 - - 0 0 - 1.415 1.415 1.458 - - 0 - 0.62%
2024-07-15 0 1.610 1.610 1.670 1.610 1.610 1,000 1,610 1.6100 1.406 1.406 1.458 1.406 1.406 1,145 1.4058 0.00%
2024-07-12 0 1.610 1.610 1.670 - - 0 0 - 1.406 1.406 1.458 - - 0 - 0.00%
2024-07-11 0 1.610 1.610 1.680 - - 0 0 - 1.406 1.406 1.467 - - 0 - 0.00%
2024-07-10 0 1.610 1.610 1.670 1.610 1.610 12,000 19,320 1.6100 1.406 1.406 1.458 1.406 1.406 13,743 1.4058 0.00%
2024-07-09 0 1.610 1.610 1.680 - - 0 0 - 1.406 1.406 1.467 - - 0 - 0.00%
2024-07-08 0 1.610 1.610 1.710 - - 0 0 - 1.406 1.406 1.493 - - 0 - 1.26%
2024-07-05 0 1.590 1.590 1.720 - - 0 0 - 1.388 1.388 1.502 - - 0 - 0.00%
2024-07-04 0 1.590 1.590 1.720 - - 0 0 - 1.388 1.388 1.502 - - 0 - 0.00%
2024-07-03 0 1.590 1.590 1.680 - - 0 0 - 1.388 1.388 1.467 - - 0 - 0.00%
2024-07-02 0 1.590 1.590 1.690 - - 0 0 - 1.388 1.388 1.476 - - 0 - 0.00%
2024-06-28 0 1.590 1.560 - - - 0 0 - 1.388 1.362 - - - 0 - 0.00%
2024-06-27 0 1.590 1.590 1.690 1.590 1.590 10,000 15,900 1.5900 1.388 1.388 1.476 1.388 1.388 11,452 1.3884 -1.85%
2024-06-26 0 1.620 1.620 1.670 - - 0 0 - 1.415 1.415 1.458 - - 0 - 0.00%
2024-06-25 0 1.620 1.610 1.690 - - 0 0 - 1.415 1.406 1.476 - - 0 - 0.00%
2024-06-24 0 1.620 1.620 1.690 1.610 1.610 4,500 7,245 1.6100 1.415 1.415 1.476 1.406 1.406 5,154 1.4058 -4.14%
2024-06-21 0 1.690 1.600 1.690 - - 0 0 - 1.476 1.397 1.476 - - 0 - 0.00%
2024-06-20 0 1.690 1.600 1.780 - - 0 0 - 1.476 1.397 1.554 - - 0 - 0.00%
2024-06-19 0 1.690 1.620 1.690 1.690 1.690 4,000 6,760 1.6900 1.476 1.415 1.476 1.476 1.476 4,581 1.4757 4.32%
2024-06-18 0 1.620 1.610 1.750 - - 0 0 - 1.415 1.406 1.528 - - 0 - 0.00%
2024-06-17 0 1.620 - 1.780 - - 0 0 - 1.415 - 1.554 - - 0 - 0.00%
2024-06-14 0 1.620 - 1.720 - - 0 0 - 1.415 - 1.502 - - 0 - 0.00%
2024-06-13 0 1.620 - 1.710 - - 0 0 - 1.415 - 1.493 - - 0 - 0.00%
2024-06-12 0 1.620 - 1.620 1.620 1.640 33,500 54,530 1.6278 1.415 - 1.415 1.415 1.432 38,365 1.4213 -5.81%
2024-06-11 0 1.720 1.640 1.760 - - 0 0 - 1.502 1.432 1.537 - - 0 - 0.00%
2024-06-07 0 1.720 1.630 1.750 - - 0 0 - 1.502 1.423 1.528 - - 0 - 0.00%
2024-06-06 0 1.720 1.630 1.750 1.720 1.720 10,000 17,200 1.7200 1.502 1.423 1.528 1.502 1.502 11,452 1.5019 6.17%
2024-06-05 0 1.620 1.620 1.740 1.620 1.630 22,500 36,550 1.6244 1.415 1.415 1.519 1.415 1.423 25,768 1.4184 -3.57%
2024-06-04 0 1.680 1.600 1.850 - - 0 0 - 1.467 1.397 1.615 - - 0 - 0.00%
2024-06-03 0 1.680 1.630 1.850 - - 0 0 - 1.467 1.423 1.615 - - 0 - 0.00%
2024-05-31 0 1.680 1.620 1.740 - - 0 0 - 1.467 1.415 1.519 - - 0 - 0.00%
2024-05-30 0 1.680 1.650 1.800 - - 0 0 - 1.467 1.441 1.572 - - 0 - 0.00%
2024-05-29 0 1.680 1.620 1.700 - - 0 0 - 1.467 1.415 1.484 - - 0 - 0.00%
2024-05-28 0 1.680 1.610 1.750 - - 0 0 - 1.467 1.406 1.528 - - 0 - 0.00%
2024-05-27 0 1.680 1.580 1.680 1.680 1.680 2,000 3,360 1.6800 1.467 1.380 1.467 1.467 1.467 2,290 1.4670 -0.30%
2024-05-24 0 1.685 1.620 1.850 - - 0 0 - 1.471 1.415 1.615 - - 0 - 0.00%
2024-05-23 0 1.685 1.630 - - - 0 0 - 1.471 1.423 - - - 0 - 0.03%
2024-05-22 0 1.800 1.740 1.850 1.800 1.810 26,500 47,720 1.8008 1.471 1.422 1.512 1.471 1.479 32,429 1.4715 0.00%
2024-05-21 0 1.800 1.780 1.850 - - 0 0 - 1.471 1.455 1.512 - - 0 - 0.00%
2024-05-20 0 1.800 1.770 - 1.800 1.800 38,500 69,300 1.8000 1.471 1.446 - 1.471 1.471 47,114 1.4709 0.00%
2024-05-17 0 1.800 1.760 1.800 1.800 1.800 10,000 18,000 1.8000 1.471 1.438 1.471 1.471 1.471 12,237 1.4709 0.00%
2024-05-16 0 1.800 1.800 1.900 1.800 1.800 37,000 66,600 1.8000 1.471 1.471 1.553 1.471 1.471 45,279 1.4709 0.56%
2024-05-14 0 1.790 1.790 1.850 1.750 1.800 61,000 108,060 1.7715 1.463 1.463 1.512 1.430 1.471 74,649 1.4476 2.29%
2024-05-13 0 1.750 1.750 1.800 1.650 1.750 63,000 108,340 1.7197 1.430 1.430 1.471 1.348 1.430 77,096 1.4053 7.36%
2024-05-10 0 1.630 1.600 1.650 1.600 1.630 24,000 38,850 1.6188 1.332 1.307 1.348 1.307 1.332 29,370 1.3228 5.84%
2024-05-09 0 1.540 1.540 1.610 - - 0 0 - 1.258 1.258 1.316 - - 0 - 0.00%
2024-05-08 0 1.540 1.540 1.600 - - 0 0 - 1.258 1.258 1.307 - - 0 - 0.00%
2024-05-07 0 1.540 1.540 1.600 - - 0 0 - 1.258 1.258 1.307 - - 0 - 0.65%
2024-05-06 0 1.530 1.520 1.600 - - 0 0 - 1.250 1.242 1.307 - - 0 - 1.32%
2024-05-03 0 1.510 1.510 1.600 1.490 1.520 6,000 9,125 1.5208 1.234 1.234 1.307 1.218 1.242 7,342 1.2428 -3.21%
2024-05-02 0 1.560 1.550 1.600 - - 0 0 - 1.275 1.267 1.307 - - 0 - 0.00%
2024-04-30 0 1.560 1.560 1.600 1.560 1.560 1,000 1,560 1.5600 1.275 1.275 1.307 1.275 1.275 1,224 1.2748 -0.64%
2024-04-29 0 1.570 1.570 1.600 - - 0 0 - 1.283 1.283 1.307 - - 0 - 1.29%
2024-04-26 0 1.550 1.550 1.600 - - 0 0 - 1.267 1.267 1.307 - - 0 - 0.00%
2024-04-25 0 1.550 1.550 1.600 1.550 1.550 30,000 46,500 1.5500 1.267 1.267 1.307 1.267 1.267 36,712 1.2666 0.00%
2024-04-24 0 1.550 1.550 1.600 - - 0 0 - 1.267 1.267 1.307 - - 0 - 0.00%
2024-04-23 0 1.550 1.550 1.600 - - 0 0 - 1.267 1.267 1.307 - - 0 - 0.00%
2024-04-22 0 1.550 1.550 1.600 1.550 1.550 32,000 49,600 1.5500 1.267 1.267 1.307 1.267 1.267 39,160 1.2666 -3.13%
2024-04-19 0 1.600 1.510 1.700 - - 0 0 - 1.307 1.234 1.389 - - 0 - 0.00%
2024-04-18 0 1.600 1.510 1.600 1.600 1.600 10,000 16,000 1.6000 1.307 1.234 1.307 1.307 1.307 12,237 1.3075 0.63%
2024-04-17 0 1.590 1.510 1.720 - - 0 0 - 1.299 1.234 1.406 - - 0 - 0.00%
2024-04-16 0 1.590 1.510 1.600 - - 0 0 - 1.299 1.234 1.307 - - 0 - 0.00%
2024-04-15 0 1.590 1.490 1.700 - - 0 0 - 1.299 1.218 1.389 - - 0 - 0.00%
2024-04-12 0 1.590 1.550 1.600 1.510 1.590 3,500 5,365 1.5329 1.299 1.267 1.307 1.234 1.299 4,283 1.2526 4.61%
2024-04-11 0 1.520 1.510 1.520 1.520 1.520 2,500 3,800 1.5200 1.242 1.234 1.242 1.242 1.242 3,059 1.2421 0.66%
2024-04-10 0 1.510 1.510 1.590 1.490 1.510 56,500 84,685 1.4988 1.234 1.234 1.299 1.218 1.234 69,142 1.2248 2.03%
2024-04-09 0 1.480 - 1.590 - - 0 0 - 1.209 - 1.299 - - 0 - 0.00%
2024-04-08 0 1.480 1.460 - - - 0 0 - 1.209 1.193 - - - 0 - 0.00%
2024-04-05 0 1.480 1.480 1.600 - - 0 0 - 1.209 1.209 1.307 - - 0 - 0.68%
2024-04-03 0 1.470 1.470 1.600 1.420 1.420 14,000 19,880 1.4200 1.201 1.201 1.307 1.160 1.160 17,132 1.1604 -5.16%
2024-04-02 0 1.550 1.550 1.600 1.510 1.550 2,500 3,855 1.5420 1.267 1.267 1.307 1.234 1.267 3,059 1.2601 -0.64%
2024-03-28 0 1.560 - - - - 0 0 - 1.275 - - - - 0 - 0.00%
2024-03-27 0 1.560 - - - - 0 0 - 1.275 - - - - 0 - 0.00%
2024-03-26 0 1.560 1.200 - - - 0 0 - 1.275 0.981 - - - 0 - 0.00%
2024-03-25 0 1.560 1.360 - - - 0 0 - 1.275 1.111 - - - 0 - 0.00%
2024-03-22 0 1.560 - 1.760 - - 0 0 - 1.275 - 1.438 - - 0 - 0.00%
2024-03-21 0 1.560 1.550 1.760 - - 0 0 - 1.275 1.267 1.438 - - 0 - 1.96%
2024-03-20 0 1.530 1.510 1.760 1.500 1.520 25,000 37,700 1.5080 1.250 1.234 1.438 1.226 1.242 30,594 1.2323 7.75%
2024-03-19 0 1.420 1.420 1.500 - - 0 0 - 1.160 1.160 1.226 - - 0 - 0.00%
2024-03-18 0 1.420 1.310 1.500 - - 0 0 - 1.160 1.070 1.226 - - 0 - 0.00%
2024-03-15 0 1.420 1.300 1.500 - - 0 0 - 1.160 1.062 1.226 - - 0 - 0.00%
2024-03-14 0 1.420 1.340 1.500 - - 0 0 - 1.160 1.095 1.226 - - 0 - 0.00%
2024-03-13 0 1.420 1.390 1.500 - - 0 0 - 1.160 1.136 1.226 - - 0 - 0.00%
2024-03-12 0 1.420 1.400 1.500 1.410 1.410 1,000 1,410 1.4100 1.160 1.144 1.226 1.152 1.152 1,224 1.1522 0.00%
2024-03-11 0 1.420 1.410 1.500 1.420 1.500 163,000 231,620 1.4210 1.160 1.152 1.226 1.160 1.226 199,471 1.1612 -5.33%
2024-03-08 0 1.500 - - - - 0 0 - 1.226 - - - - 0 - 0.00%
2024-03-07 0 1.500 1.410 1.500 - - 0 0 - 1.226 1.152 1.226 - - 0 - 0.00%
2024-03-06 0 1.500 1.410 - - - 0 0 - 1.226 1.152 - - - 0 - 0.00%
2024-03-05 0 1.500 1.410 - - - 0 0 - 1.226 1.152 - - - 0 - 0.00%
2024-03-04 0 1.500 1.410 1.600 - - 0 0 - 1.226 1.152 1.307 - - 0 - 0.00%
2024-03-01 0 1.500 1.500 1.600 - - 0 0 - 1.226 1.226 1.307 - - 0 - 0.00%
2024-02-29 0 1.500 1.290 1.500 - - 1,000 1,510 1.5100 1.226 1.054 1.226 - - 1,224 1.2339 0.00%
2024-02-28 0 1.500 1.410 1.510 1.410 1.500 21,000 31,410 1.4957 1.226 1.152 1.234 1.152 1.226 25,699 1.2222 20.97%
2024-02-27 0 1.240 1.210 - - - 0 0 - 1.013 0.989 - - - 0 - 0.00%
2024-02-26 0 1.240 1.210 - - - 0 0 - 1.013 0.989 - - - 0 - 0.00%
2024-02-23 0 1.240 - - - - 0 0 - 1.013 - - - - 0 - 0.00%
2024-02-22 0 1.240 - - - - 0 0 - 1.013 - - - - 0 - 0.00%
2024-02-21 0 1.240 - - - - 0 0 - 1.013 - - - - 0 - 1.64%
2024-02-20 0 1.220 - - - - 0 0 - 0.997 - - - - 0 - 0.00%
2024-02-19 0 1.220 1.200 - - - 0 0 - 0.997 0.981 - - - 0 - 1.67%
2024-02-16 0 1.200 - - - - 0 0 - 0.981 - - - - 0 - 0.00%
2024-02-15 0 1.200 - - - - 0 0 - 0.981 - - - - 0 - 0.00%
2024-02-14 0 1.200 - - - - 0 0 - 0.981 - - - - 0 - 0.00%
2024-02-09 0 1.200 1.000 - - - 0 0 - 0.981 0.817 - - - 0 - 0.00%
2024-02-08 0 1.200 - - - - 0 0 - 0.981 - - - - 0 - 0.00%
2024-02-07 0 1.200 - - - - 0 0 - 0.981 - - - - 0 - 0.00%
2024-02-06 0 1.200 - - - - 0 0 - 0.981 - - - - 0 - 0.00%
2024-02-05 0 1.200 - - - - 0 0 - 0.981 - - - - 0 - 0.00%
2024-02-02 0 1.200 - - - - 0 0 - 0.981 - - - - 0 - 0.00%
2024-02-01 0 1.200 - 1.390 - - 0 0 - 0.981 - 1.136 - - 0 - 0.00%
2024-01-31 0 1.200 - 1.390 - - 0 0 - 0.981 - 1.136 - - 0 - 0.00%
2024-01-30 0 1.200 - 1.390 - - 0 0 - 0.981 - 1.136 - - 0 - 0.00%
2024-01-29 0 1.200 1.120 1.390 - - 0 0 - 0.981 0.915 1.136 - - 0 - 0.00%
2024-01-26 0 1.200 1.120 - - - 0 0 - 0.981 0.915 - - - 0 - 0.00%
2024-01-25 0 1.200 1.120 - - - 0 0 - 0.981 0.915 - - - 0 - 0.00%
2024-01-24 0 1.200 1.120 - - - 0 0 - 0.981 0.915 - - - 0 - 0.00%
2024-01-23 0 1.200 1.100 - - - 0 0 - 0.981 0.899 - - - 0 - 0.00%
2024-01-22 0 1.200 0.260 - - - 0 0 - 0.981 0.212 - - - 0 - 0.00%
2024-01-19 0 1.200 1.010 - - - 0 0 - 0.981 0.825 - - - 0 - 0.00%
2024-01-18 0 1.200 1.120 - - - 0 0 - 0.981 0.915 - - - 0 - 0.00%
2024-01-17 0 1.200 1.140 - 0.260 1.200 45,000 25,800 0.5733 0.981 0.932 - 0.212 0.981 55,069 0.4685 -7.69%
2024-01-16 0 1.300 - - - - 0 0 - 1.062 - - - - 0 - 0.00%
2024-01-15 0 1.300 - - - - 0 0 - 1.062 - - - - 0 - 0.00%
2024-01-12 0 1.300 - - - - 0 0 - 1.062 - - - - 0 - 0.00%
2024-01-11 0 1.300 1.080 1.490 - - 0 0 - 1.062 0.883 1.218 - - 0 - 0.00%
2024-01-10 0 1.300 - 1.490 - - 0 0 - 1.062 - 1.218 - - 0 - 0.00%
2024-01-09 0 1.300 - 1.490 - - 0 0 - 1.062 - 1.218 - - 0 - 0.00%
2024-01-08 0 1.300 - 1.490 - - 0 0 - 1.062 - 1.218 - - 0 - 0.00%
2024-01-05 0 1.300 1.190 - - - 0 0 - 1.062 0.972 - - - 0 - 0.00%
2024-01-04 0 1.300 1.200 - - - 0 0 - 1.062 0.981 - - - 0 - 0.00%
2024-01-03 0 1.300 1.200 - 1.280 1.300 17,500 22,550 1.2886 1.062 0.981 - 1.046 1.062 21,416 1.0530 6.56%
2024-01-02 0 1.220 1.200 1.280 - - 0 0 - 0.997 0.981 1.046 - - 0 - 0.00%
2023-12-29 0 1.220 1.200 1.280 - - 0 0 - 0.997 0.981 1.046 - - 0 - 0.00%
2023-12-28 0 1.220 1.200 1.280 1.220 1.220 15,500 18,910 1.2200 0.997 0.981 1.046 0.997 0.997 18,968 0.9969 0.00%
2023-12-27 0 1.220 1.200 1.220 1.220 1.220 5,000 6,100 1.2200 0.997 0.981 0.997 0.997 0.997 6,119 0.9969 0.00%
2023-12-22 0 1.220 1.160 1.220 - - 0 0 - 0.997 0.948 0.997 - - 0 - 0.00%
2023-12-21 0 1.220 1.210 1.220 - - 0 0 - 0.997 0.989 0.997 - - 0 - 0.00%
2023-12-20 0 1.220 1.210 1.220 1.210 1.220 4,000 4,870 1.2175 0.997 0.989 0.997 0.989 0.997 4,895 0.9949 0.00%
2023-12-19 0 1.220 1.160 - - - 0 0 - 0.997 0.948 - - - 0 - 0.00%
2023-12-18 0 1.220 1.160 - - - 0 0 - 0.997 0.948 - - - 0 - 0.00%
2023-12-15 0 1.220 1.220 - 1.220 1.220 4,000 4,880 1.2200 0.997 0.997 - 0.997 0.997 4,895 0.9969 0.00%
2023-12-14 0 1.220 1.160 1.240 1.220 1.220 10,000 12,200 1.2200 0.997 0.948 1.013 0.997 0.997 12,237 0.9969 0.00%
2023-12-13 0 1.220 1.210 1.220 1.220 1.220 15,500 18,910 1.2200 0.997 0.989 0.997 0.997 0.997 18,968 0.9969 0.00%
2023-12-12 0 1.220 1.150 1.460 - - 0 0 - 0.997 0.940 1.193 - - 0 - 0.00%
2023-12-11 0 1.220 1.160 1.460 - - 0 0 - 0.997 0.948 1.193 - - 0 - 0.00%
2023-12-08 0 1.220 1.140 - - - 0 0 - 0.997 0.932 - - - 0 - 0.00%
2023-12-07 0 1.220 1.160 1.430 - - 0 0 - 0.997 0.948 1.169 - - 0 - 0.00%
2023-12-06 0 1.220 1.160 1.460 - - 0 0 - 0.997 0.948 1.193 - - 0 - 0.00%
2023-12-05 0 1.220 1.140 1.460 1.220 1.240 10,500 12,875 1.2262 0.997 0.932 1.193 0.997 1.013 12,849 1.0020 -6.15%
2023-12-04 0 1.300 1.230 1.460 - - 0 0 - 1.062 1.005 1.193 - - 0 - 0.00%
2023-12-01 0 1.300 1.230 - - - 0 0 - 1.062 1.005 - - - 0 - 0.00%
2023-11-30 0 1.300 1.260 - - - 0 0 - 1.062 1.030 - - - 0 - 0.00%
2023-11-29 0 1.300 1.260 - - - 0 0 - 1.062 1.030 - - - 0 - 0.00%
2023-11-28 0 1.300 1.260 - - - 0 0 - 1.062 1.030 - - - 0 - 0.00%
2023-11-27 0 1.300 1.260 - - - 0 0 - 1.062 1.030 - - - 0 - 0.00%
2023-11-24 0 1.300 1.260 - - - 0 0 - 1.062 1.030 - - - 0 - 0.00%
2023-11-23 0 1.300 1.260 1.330 - - 0 0 - 1.062 1.030 1.087 - - 0 - 0.00%
2023-11-22 0 1.300 1.260 1.380 - - 0 0 - 1.062 1.030 1.128 - - 0 - 0.00%
2023-11-21 0 1.300 1.260 1.380 - - 0 0 - 1.062 1.030 1.128 - - 0 - 0.00%
2023-11-20 0 1.300 1.240 1.380 1.300 1.360 11,000 14,805 1.3459 1.062 1.013 1.128 1.062 1.111 13,461 1.0998 0.00%
2023-11-17 0 1.300 1.260 1.380 - - 0 0 - 1.062 1.030 1.128 - - 0 - 0.00%
2023-11-16 0 1.300 1.260 - - - 0 0 - 1.062 1.030 - - - 0 - 0.00%
2023-11-15 0 1.300 1.260 1.450 1.300 1.300 2,500 3,250 1.3000 1.062 1.030 1.185 1.062 1.062 3,059 1.0623 -4.41%
2023-11-14 0 1.360 1.300 - - - 0 0 - 1.111 1.062 - - - 0 - 0.00%
2023-11-13 0 1.360 1.300 - 1.300 1.360 10,500 13,980 1.3314 1.111 1.062 - 1.062 1.111 12,849 1.0880 4.62%
2023-11-10 0 1.300 1.270 1.300 1.300 1.300 5,000 6,500 1.3000 1.062 1.038 1.062 1.062 1.062 6,119 1.0623 4.00%
2023-11-09 0 1.250 1.250 1.360 - - 0 0 - 1.021 1.021 1.111 - - 0 - 0.00%
2023-11-08 0 1.250 1.250 1.360 - - 0 0 - 1.021 1.021 1.111 - - 0 - 0.00%
2023-11-07 0 1.250 1.250 1.360 - - 0 0 - 1.021 1.021 1.111 - - 0 - 0.00%
2023-11-06 0 1.250 1.200 1.360 - - 0 0 - 1.021 0.981 1.111 - - 0 - 0.00%
2023-11-03 0 1.250 1.160 - - - 0 0 - 1.021 0.948 - - - 0 - 0.00%
2023-11-02 0 1.250 1.160 1.360 - - 0 0 - 1.021 0.948 1.111 - - 0 - 0.00%
2023-11-01 0 1.250 1.160 1.360 - - 0 0 - 1.021 0.948 1.111 - - 0 - 0.00%
2023-10-31 0 1.250 1.250 1.360 - - 0 0 - 1.021 1.021 1.111 - - 0 - 0.00%
2023-10-30 0 1.250 1.250 1.360 - - 0 0 - 1.021 1.021 1.111 - - 0 - 0.00%
2023-10-27 0 1.250 1.250 1.360 1.250 1.250 500 625 1.2500 1.021 1.021 1.111 1.021 1.021 612 1.0215 -1.57%
2023-10-26 0 1.270 1.250 1.360 - - 0 0 - 1.038 1.021 1.111 - - 0 - 0.00%
2023-10-25 0 1.270 1.270 1.360 - - 0 0 - 1.038 1.038 1.111 - - 0 - 0.79%
2023-10-24 0 1.260 1.250 1.360 - - 0 0 - 1.030 1.021 1.111 - - 0 - 0.00%
2023-10-20 0 1.260 1.200 1.360 - - 0 0 - 1.030 0.981 1.111 - - 0 - 0.00%
2023-10-19 0 1.260 1.180 1.360 - - 0 0 - 1.030 0.964 1.111 - - 0 - 0.00%
2023-10-18 0 1.260 1.200 1.450 1.200 1.270 6,500 8,140 1.2523 1.030 0.981 1.185 0.981 1.038 7,954 1.0233 -1.56%
2023-10-17 0 1.280 1.270 - - - 0 0 - 1.046 1.038 - - - 0 - 0.00%
2023-10-16 0 1.280 1.270 - - - 0 0 - 1.046 1.038 - - - 0 - 0.00%
2023-10-13 0 1.280 1.270 - - - 0 0 - 1.046 1.038 - - - 0 - 0.00%
2023-10-12 0 1.280 1.280 - - - 0 0 - 1.046 1.046 - - - 0 - 0.79%
2023-10-11 0 1.270 1.270 - - - 0 0 - 1.038 1.038 - - - 0 - 0.79%
2023-10-10 0 1.260 1.260 1.460 - - 0 0 - 1.030 1.030 1.193 - - 0 - 0.00%
2023-10-09 0 1.260 1.260 - - - 0 0 - 1.030 1.030 - - - 0 - 0.00%
2023-10-06 0 1.260 1.260 1.270 1.260 1.260 10,000 12,600 1.2600 1.030 1.030 1.038 1.030 1.030 12,237 1.0296 -0.79%
2023-10-05 0 1.270 1.270 - 1.270 1.270 5,000 6,350 1.2700 1.038 1.038 - 1.038 1.038 6,119 1.0378 0.00%
2023-10-04 0 1.270 1.240 - - - 0 0 - 1.038 1.013 - - - 0 - 0.00%
2023-10-03 0 1.270 1.240 1.270 - - 0 0 - 1.038 1.013 1.038 - - 0 - 0.00%
2023-09-29 0 1.270 1.270 - - - 0 0 - 1.038 1.038 - - - 0 - 2.42%
2023-09-28 0 1.240 1.240 - - - 0 0 - 1.013 1.013 - - - 0 - 0.00%
2023-09-27 0 1.240 1.240 - 1.240 1.280 20,000 24,960 1.2480 1.013 1.013 - 1.013 1.046 24,475 1.0198 -3.12%
2023-09-26 0 1.280 1.240 1.280 1.280 1.280 20,000 25,600 1.2800 1.046 1.013 1.046 1.046 1.046 24,475 1.0460 -8.57%
2023-09-25 0 1.400 1.280 1.400 - - 0 0 - 1.144 1.046 1.144 - - 0 - 0.00%
2023-09-22 0 1.400 1.280 1.630 - - 0 0 - 1.144 1.046 1.332 - - 0 - 0.00%
2023-09-21 0 1.400 1.400 1.600 1.400 1.400 16,500 23,100 1.4000 1.144 1.144 1.307 1.144 1.144 20,192 1.1440 0.39%
2023-09-20 0 1.450 1.400 1.630 - - 0 0 - 1.140 1.100 1.281 - - 0 - 0.00%
2023-09-19 0 1.450 1.400 1.630 - - 0 0 - 1.140 1.100 1.281 - - 0 - 0.00%
2023-09-18 0 1.450 1.400 1.630 - - 0 0 - 1.140 1.100 1.281 - - 0 - 0.00%
2023-09-15 0 1.450 1.400 - - - 0 0 - 1.140 1.100 - - - 0 - 0.00%
2023-09-14 0 1.450 1.400 - - - 0 0 - 1.140 1.100 - - - 0 - 0.00%
2023-09-13 0 1.450 1.400 - - - 0 0 - 1.140 1.100 - - - 0 - 0.00%
2023-09-12 0 1.450 1.350 - - - 0 0 - 1.140 1.061 - - - 0 - 0.00%
2023-09-11 0 1.450 1.400 - - - 0 0 - 1.140 1.100 - - - 0 - 0.00%
2023-09-07 0 1.450 1.400 - - - 0 0 - 1.140 1.100 - - - 0 - 0.00%
2023-09-06 0 1.450 1.410 - - - 0 0 - 1.140 1.108 - - - 0 - 0.00%
2023-09-05 0 1.450 1.400 - - - 0 0 - 1.140 1.100 - - - 0 - 0.00%
2023-09-04 0 1.450 1.290 - - - 0 0 - 1.140 1.014 - - - 0 - 0.00%
2023-08-31 0 1.450 - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-08-30 0 1.450 - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2023-08-29 0 1.450 1.400 1.580 1.450 1.450 2,000 2,900 1.4500 1.140 1.100 1.242 1.140 1.140 2,545 1.1395 0.00%
2023-08-28 0 1.450 - 1.450 1.450 1.450 8,000 11,600 1.4500 1.140 - 1.140 1.140 1.140 10,180 1.1395 0.00%
2023-08-25 0 1.450 1.450 1.520 1.450 1.470 3,000 4,390 1.4633 1.140 1.140 1.195 1.140 1.155 3,817 1.1500 0.00%
2023-08-24 0 1.450 - 1.450 1.500 1.520 24,500 36,520 1.4906 1.140 - 1.140 1.179 1.195 31,175 1.1714 -4.61%
2023-08-23 0 1.520 - - - - 0 0 - 1.195 - - - - 0 - 0.00%
2023-08-22 0 1.520 - - 1.520 1.520 1,000 1,520 1.5200 1.195 - - 1.195 1.195 1,272 1.1945 0.00%
2023-08-21 0 1.520 - - - - 0 0 - 1.195 - - - - 0 - 0.00%
2023-08-18 0 1.520 1.510 - - - 0 0 - 1.195 1.187 - - - 0 - 0.00%
2023-08-17 0 1.520 1.510 1.520 - - 0 0 - 1.195 1.187 1.195 - - 0 - 0.00%
2023-08-16 0 1.520 1.510 1.720 - - 0 0 - 1.195 1.187 1.352 - - 0 - 0.00%
2023-08-15 0 1.520 1.510 1.720 - - 0 0 - 1.195 1.187 1.352 - - 0 - 0.00%
2023-08-14 0 1.520 1.510 1.600 - - 0 0 - 1.195 1.187 1.257 - - 0 - 0.00%
2023-08-11 0 1.520 1.510 - - - 0 0 - 1.195 1.187 - - - 0 - 0.00%
2023-08-10 0 1.520 1.510 1.720 - - 0 0 - 1.195 1.187 1.352 - - 0 - 0.00%
2023-08-09 0 1.520 1.510 1.720 - - 0 0 - 1.195 1.187 1.352 - - 0 - 0.00%
2023-08-08 0 1.520 1.510 1.720 - - 0 0 - 1.195 1.187 1.352 - - 0 - 0.00%
2023-08-07 0 1.520 1.490 1.720 - - 0 0 - 1.195 1.171 1.352 - - 0 - 0.00%
2023-08-04 0 1.520 1.490 - - - 0 0 - 1.195 1.171 - - - 0 - 0.00%
2023-08-03 0 1.520 0.620 1.720 - - 0 0 - 1.195 0.487 1.352 - - 0 - 0.00%
2023-08-02 0 1.520 - 1.720 - - 0 0 - 1.195 - 1.352 - - 0 - 0.00%
2023-08-01 0 1.520 1.520 1.720 - - 0 0 - 1.195 1.195 1.352 - - 0 - 0.00%
2023-07-31 0 1.520 1.520 1.720 1.520 1.580 24,500 38,670 1.5784 1.195 1.195 1.352 1.195 1.242 31,175 1.2404 -3.80%
2023-07-28 0 1.580 1.580 1.600 1.580 1.590 11,000 17,390 1.5809 1.242 1.242 1.257 1.242 1.250 13,997 1.2424 -8.14%
2023-07-27 0 1.720 1.590 1.730 1.720 1.720 500 860 1.7200 1.352 1.250 1.360 1.352 1.352 636 1.3517 8.86%
2023-07-26 0 1.580 1.580 1.740 - - 0 0 - 1.242 1.242 1.367 - - 0 - 0.00%
2023-07-25 0 1.580 1.580 1.740 - - 23,000 36,540 1.5887 1.242 1.242 1.367 - - 29,266 1.2485 0.00%
2023-07-24 0 1.580 1.580 1.740 - - 0 0 - 1.242 1.242 1.367 - - 0 - 0.00%
2023-07-21 0 1.580 1.580 1.740 - - 0 0 - 1.242 1.242 1.367 - - 0 - 0.00%
2023-07-20 0 1.580 1.580 1.740 1.580 1.580 20,000 31,600 1.5800 1.242 1.242 1.367 1.242 1.242 25,449 1.2417 0.00%
2023-07-19 0 1.580 1.550 1.580 - - 0 0 - 1.242 1.218 1.242 - - 0 - 0.00%
2023-07-18 0 1.580 1.580 1.740 - - 0 0 - 1.242 1.242 1.367 - - 0 - 1.94%
2023-07-14 0 1.550 1.550 - - - 0 0 - 1.218 1.218 - - - 0 - 0.00%
2023-07-13 0 1.550 1.550 1.730 - - 0 0 - 1.218 1.218 1.360 - - 0 - 0.00%
2023-07-12 0 1.550 1.550 1.730 1.530 1.550 86,000 133,080 1.5474 1.218 1.218 1.360 1.202 1.218 109,431 1.2161 0.00%
2023-07-11 0 1.550 1.530 1.700 - - 0 0 - 1.218 1.202 1.336 - - 0 - 0.00%
2023-07-10 0 1.550 1.530 1.730 - - 0 0 - 1.218 1.202 1.360 - - 0 - 0.00%
2023-07-07 0 1.550 1.550 1.720 - - 0 0 - 1.218 1.218 1.352 - - 0 - 0.65%
2023-07-06 0 1.540 1.540 1.720 - - 0 0 - 1.210 1.210 1.352 - - 0 - 0.00%
2023-07-05 0 1.540 1.540 1.720 - - 0 0 - 1.210 1.210 1.352 - - 0 - 0.65%
2023-07-04 0 1.530 1.530 1.720 1.520 1.520 4,000 6,080 1.5200 1.202 1.202 1.352 1.195 1.195 5,090 1.1945 -3.16%
2023-07-03 0 1.580 1.520 1.720 - - 0 0 - 1.242 1.195 1.352 - - 0 - 0.00%
2023-06-30 0 1.580 1.510 1.620 - - 0 0 - 1.242 1.187 1.273 - - 0 - 0.00%
2023-06-29 0 1.580 1.480 1.620 - - 0 0 - 1.242 1.163 1.273 - - 0 - 0.00%
2023-06-28 0 1.580 1.500 1.620 - - 0 0 - 1.242 1.179 1.273 - - 0 - 0.00%
2023-06-27 0 1.580 1.580 1.620 - - 0 0 - 1.242 1.242 1.273 - - 0 - 0.00%
2023-06-26 0 1.580 1.580 1.620 - - 0 0 - 1.242 1.242 1.273 - - 0 - 0.00%
2023-06-23 0 1.580 1.580 1.730 - - 0 0 - 1.242 1.242 1.360 - - 0 - 0.00%
2023-06-21 0 1.580 1.580 1.700 - - 0 0 - 1.242 1.242 1.336 - - 0 - 0.00%
2023-06-20 0 1.580 1.570 1.730 - - 0 0 - 1.242 1.234 1.360 - - 0 - 0.00%
2023-06-19 0 1.580 1.580 1.730 1.560 1.560 500 780 1.5600 1.242 1.242 1.360 1.226 1.226 636 1.2260 0.64%
2023-06-16 0 1.570 1.570 1.750 - - 0 0 - 1.234 1.234 1.375 - - 0 - 0.00%
2023-06-15 0 1.570 1.570 1.680 - - 0 0 - 1.234 1.234 1.320 - - 0 - 0.00%
2023-06-14 0 1.570 1.570 1.680 1.560 1.560 500 780 1.5600 1.234 1.234 1.320 1.226 1.226 636 1.2260 -6.55%
2023-06-13 0 1.680 1.520 1.680 - - 0 0 - 1.320 1.195 1.320 - - 0 - 0.00%
2023-06-12 0 1.680 1.500 1.680 - - 0 0 - 1.320 1.179 1.320 - - 0 - 0.00%
2023-06-09 0 1.680 1.680 1.720 1.660 1.680 4,000 6,680 1.6700 1.320 1.320 1.352 1.305 1.320 5,090 1.3124 3.07%
2023-06-08 0 1.630 1.560 1.660 - - 0 0 - 1.281 1.226 1.305 - - 0 - 0.00%
2023-06-07 0 1.630 1.560 1.660 1.560 1.650 2,500 4,025 1.6100 1.281 1.226 1.305 1.226 1.297 3,181 1.2653 4.49%
2023-06-06 0 1.560 1.560 1.660 - - 0 0 - 1.226 1.226 1.305 - - 0 - 0.00%
2023-06-05 0 1.560 1.560 1.700 - - 0 0 - 1.226 1.226 1.336 - - 0 - 0.00%
2023-06-02 0 1.560 1.560 - 1.560 1.560 8,500 13,260 1.5600 1.226 1.226 - 1.226 1.226 10,816 1.2260 0.00%
2023-06-01 0 1.560 1.560 - - - 0 0 - 1.226 1.226 - - - 0 - 0.00%
2023-05-31 0 1.560 1.560 1.850 1.560 1.690 24,500 41,340 1.6873 1.226 1.226 1.454 1.226 1.328 31,175 1.3261 -7.69%
2023-05-30 0 1.690 1.560 1.880 - - 0 0 - 1.328 1.226 1.477 - - 0 - 0.00%
2023-05-29 0 1.690 1.560 1.880 1.690 1.690 3,000 5,070 1.6900 1.328 1.226 1.477 1.328 1.328 3,817 1.3281 0.00%
2023-05-25 0 1.690 1.560 1.690 - - 0 0 - 1.328 1.226 1.328 - - 0 - 0.00%
2023-05-24 0 1.690 1.610 1.690 1.700 1.700 500 850 1.7000 1.328 1.265 1.328 1.336 1.336 636 1.3360 0.12%
2023-05-23 0 1.688 1.560 - - - 0 0 - 1.327 1.226 - - - 0 - 0.03%
2023-05-22 0 1.720 1.580 1.980 - - 0 0 - 1.326 1.218 1.527 - - 0 - 0.00%
2023-05-19 0 1.720 1.560 - - - 0 0 - 1.326 1.203 - - - 0 - 0.00%
2023-05-18 0 1.720 1.600 1.910 - - 0 0 - 1.326 1.234 1.473 - - 0 - 0.00%
2023-05-17 0 1.720 1.700 1.910 - - 0 0 - 1.326 1.311 1.473 - - 0 - 0.00%
2023-05-16 0 1.720 1.720 1.910 - - 0 0 - 1.326 1.326 1.473 - - 0 - 0.00%
2023-05-15 0 1.720 1.620 1.910 - - 0 0 - 1.326 1.249 1.473 - - 0 - 0.00%
2023-05-12 0 1.720 1.700 1.910 - - 0 0 - 1.326 1.311 1.473 - - 0 - 0.00%
2023-05-11 0 1.720 1.700 1.910 1.600 1.720 16,500 28,320 1.7164 1.326 1.311 1.473 1.234 1.326 21,400 1.3234 0.00%
2023-05-10 0 1.720 1.700 1.910 - - 0 0 - 1.326 1.311 1.473 - - 0 - 0.00%
2023-05-09 0 1.720 1.720 1.910 1.700 1.700 14,500 24,650 1.7000 1.326 1.326 1.473 1.311 1.311 18,806 1.3108 1.18%
2023-05-08 0 1.700 1.700 1.980 1.540 1.800 41,000 73,620 1.7956 1.311 1.311 1.527 1.187 1.388 53,175 1.3845 -5.56%
2023-05-05 0 1.800 1.700 1.910 - - 0 0 - 1.388 1.311 1.473 - - 0 - 0.00%
2023-05-04 0 1.800 1.740 1.910 - - 0 0 - 1.388 1.342 1.473 - - 0 - 0.00%
2023-05-03 0 1.800 1.700 1.910 - - 0 0 - 1.388 1.311 1.473 - - 0 - 0.00%
2023-05-02 0 1.800 1.700 1.910 - - 0 0 - 1.388 1.311 1.473 - - 0 - 0.00%
2023-04-28 0 1.800 1.720 1.920 - - 0 0 - 1.388 1.326 1.480 - - 0 - 0.00%
2023-04-27 0 1.800 1.700 1.920 - - 0 0 - 1.388 1.311 1.480 - - 0 - 0.00%
2023-04-26 0 1.800 1.740 1.800 - - 0 0 - 1.388 1.342 1.388 - - 0 - 0.00%
2023-04-25 0 1.800 1.700 1.800 1.800 1.800 10,000 18,000 1.8000 1.388 1.311 1.388 1.388 1.388 12,970 1.3879 0.00%
2023-04-24 0 1.800 1.800 1.990 - - 0 0 - 1.388 1.388 1.534 - - 0 - 2.86%
2023-04-21 0 1.750 1.750 1.990 - - 0 0 - 1.349 1.349 1.534 - - 0 - 0.00%
2023-04-20 0 1.750 1.750 1.920 - - 0 0 - 1.349 1.349 1.480 - - 0 - 0.00%
2023-04-19 0 1.750 1.750 1.920 - - 0 0 - 1.349 1.349 1.480 - - 0 - 0.00%
2023-04-18 0 1.750 1.750 1.920 - - 0 0 - 1.349 1.349 1.480 - - 0 - 0.00%
2023-04-17 0 1.750 1.670 1.920 - - 0 0 - 1.349 1.288 1.480 - - 0 - 0.00%
2023-04-14 0 1.750 1.640 1.910 - - 0 0 - 1.349 1.264 1.473 - - 0 - 0.00%
2023-04-13 0 1.750 1.650 1.910 - - 0 0 - 1.349 1.272 1.473 - - 0 - 0.00%
2023-04-12 0 1.750 1.600 1.910 - - 0 0 - 1.349 1.234 1.473 - - 0 - 0.00%
2023-04-11 0 1.750 1.560 1.750 - - 0 0 - 1.349 1.203 1.349 - - 0 - -0.57%
2023-04-06 0 1.760 1.520 1.800 - - 0 0 - 1.357 1.172 1.388 - - 0 - 0.00%
2023-04-04 0 1.760 1.500 1.800 - - 0 0 - 1.357 1.157 1.388 - - 0 - 0.00%
2023-04-03 0 1.760 1.320 1.800 - - 0 0 - 1.357 1.018 1.388 - - 0 - 0.00%
2023-03-31 0 1.760 1.500 1.800 - - 0 0 - 1.357 1.157 1.388 - - 0 - 0.00%
2023-03-30 0 1.760 1.510 1.800 - - 0 0 - 1.357 1.164 1.388 - - 0 - 0.00%
2023-03-29 0 1.760 1.570 1.760 1.760 1.760 500 880 1.7600 1.357 1.211 1.357 1.357 1.357 648 1.3570 12.82%
2023-03-28 0 1.560 1.520 1.760 - - 0 0 - 1.203 1.172 1.357 - - 0 - 0.00%
2023-03-27 0 1.560 1.550 - - - 0 0 - 1.203 1.195 - - - 0 - 0.00%
2023-03-24 0 1.560 1.550 - - - 0 0 - 1.203 1.195 - - - 0 - 0.00%
2023-03-23 0 1.560 1.560 - - - 0 0 - 1.203 1.203 - - - 0 - 0.00%
2023-03-22 0 1.560 1.550 - - - 0 0 - 1.203 1.195 - - - 0 - 0.00%
2023-03-21 0 1.560 1.550 - - - 0 0 - 1.203 1.195 - - - 0 - 0.00%
2023-03-20 0 1.560 1.560 - - - 0 0 - 1.203 1.203 - - - 0 - 0.00%
2023-03-17 0 1.560 1.560 - - - 0 0 - 1.203 1.203 - - - 0 - 2.63%
2023-03-16 0 1.520 1.520 1.800 1.510 1.600 3,500 5,555 1.5871 1.172 1.172 1.388 1.164 1.234 4,539 1.2237 -7.88%
2023-03-15 0 1.650 1.600 1.800 - - 0 0 - 1.272 1.234 1.388 - - 0 - 0.00%
2023-03-14 0 1.650 1.600 1.780 1.650 1.660 98,000 161,800 1.6510 1.272 1.234 1.372 1.272 1.280 127,102 1.2730 -8.33%
2023-03-13 0 1.800 1.660 1.800 - - 0 0 - 1.388 1.280 1.388 - - 0 - 0.00%
2023-03-10 0 1.800 1.650 1.800 - - 0 0 - 1.388 1.272 1.388 - - 0 - -1.10%
2023-03-09 0 1.820 1.730 1.910 - - 0 0 - 1.403 1.334 1.473 - - 0 - 0.00%
2023-03-08 0 1.820 1.820 1.910 - - 0 0 - 1.403 1.403 1.473 - - 0 - 1.11%
2023-03-07 0 1.800 1.790 1.800 1.800 1.820 7,000 12,710 1.8157 1.388 1.380 1.388 1.388 1.403 9,079 1.4000 -1.64%
2023-03-06 0 1.830 1.830 1.910 - - 15,000 27,450 1.8300 1.411 1.411 1.473 - - 19,454 1.4110 1.67%
2023-03-03 0 1.800 1.800 1.890 - - 0 0 - 1.388 1.388 1.457 - - 0 - 0.56%
2023-03-02 0 1.790 1.790 1.890 - - 0 0 - 1.380 1.380 1.457 - - 0 - 0.56%
2023-03-01 0 1.780 1.780 1.890 - - 0 0 - 1.372 1.372 1.457 - - 0 - 1.14%
2023-02-28 0 1.760 1.720 1.890 - - 0 0 - 1.357 1.326 1.457 - - 0 - 0.00%
2023-02-27 0 1.760 1.760 1.890 - - 0 0 - 1.357 1.357 1.457 - - 0 - 0.00%
2023-02-24 0 1.760 1.760 1.860 - - 0 0 - 1.357 1.357 1.434 - - 0 - 0.00%
2023-02-23 0 1.760 1.750 - - - 0 0 - 1.357 1.349 - - - 0 - 0.00%
2023-02-22 0 1.760 1.760 - 1.740 1.740 21,000 36,540 1.7400 1.357 1.357 - 1.342 1.342 27,236 1.3416 1.15%
2023-02-21 0 1.740 1.730 - - - 0 0 - 1.342 1.334 - - - 0 - 0.00%
2023-02-20 0 1.740 1.740 1.890 - - 0 0 - 1.342 1.342 1.457 - - 0 - 1.16%
2023-02-17 0 1.720 1.720 1.890 - - 0 0 - 1.326 1.326 1.457 - - 0 - 0.00%
2023-02-16 0 1.720 1.710 1.890 - - 0 0 - 1.326 1.318 1.457 - - 0 - 0.00%
2023-02-15 0 1.720 1.720 2.080 1.710 1.710 4,000 6,840 1.7100 1.326 1.326 1.604 1.318 1.318 5,188 1.3185 -6.01%
2023-02-14 0 1.830 1.720 2.080 - - 0 0 - 1.411 1.326 1.604 - - 0 - 0.00%
2023-02-13 0 1.830 1.750 2.080 - - 0 0 - 1.411 1.349 1.604 - - 0 - 0.00%
2023-02-10 0 1.830 1.720 2.000 - - 0 0 - 1.411 1.326 1.542 - - 0 - 0.00%
2023-02-09 0 1.830 1.750 2.080 - - 0 0 - 1.411 1.349 1.604 - - 0 - 0.00%
2023-02-08 0 1.830 1.750 2.080 - - 0 0 - 1.411 1.349 1.604 - - 0 - 0.00%
2023-02-07 0 1.830 1.720 2.080 - - 0 0 - 1.411 1.326 1.604 - - 0 - 0.00%
2023-02-06 0 1.830 1.760 1.860 1.830 1.840 3,000 5,500 1.8333 1.411 1.357 1.434 1.411 1.419 3,891 1.4136 0.55%
2023-02-03 0 1.820 1.820 1.870 - - 0 0 - 1.403 1.403 1.442 - - 0 - 0.00%
2023-02-02 0 1.820 1.820 1.970 - - 0 0 - 1.403 1.403 1.519 - - 0 - 0.55%
2023-02-01 0 1.810 1.800 1.980 - - 0 0 - 1.396 1.388 1.527 - - 0 - 0.00%
2023-01-31 0 1.810 1.810 1.960 1.800 2.050 107,500 195,030 1.8142 1.396 1.396 1.511 1.388 1.581 139,423 1.3988 -7.18%
2023-01-30 0 1.950 1.810 1.990 - - 0 0 - 1.504 1.396 1.534 - - 0 - 0.00%
2023-01-27 0 1.950 1.810 1.990 - - 0 0 - 1.504 1.396 1.534 - - 0 - 0.00%
2023-01-26 0 1.950 1.930 1.990 1.950 1.950 11,500 22,100 1.9217 1.504 1.488 1.534 1.504 1.504 14,915 1.4817 8.33%
2023-01-20 0 1.800 1.790 1.900 - - 0 0 - 1.388 1.380 1.465 - - 0 - 0.00%
2023-01-19 0 1.800 1.750 - - - 0 0 - 1.388 1.349 - - - 0 - 0.00%
2023-01-18 0 1.800 1.800 1.900 - - 0 0 - 1.388 1.388 1.465 - - 0 - 0.00%
2023-01-17 0 1.800 1.740 - - - 0 0 - 1.388 1.342 - - - 0 - 0.00%
2023-01-16 0 1.800 1.760 - - - 0 0 - 1.388 1.357 - - - 0 - 0.00%
2023-01-13 0 1.800 1.790 - - - 0 0 - 1.388 1.380 - - - 0 - 0.00%
2023-01-12 0 1.800 1.790 - - - 0 0 - 1.388 1.380 - - - 0 - 0.00%
2023-01-11 0 1.800 1.790 - 1.800 1.810 101,000 181,810 1.8001 1.388 1.380 - 1.388 1.396 130,993 1.3879 0.56%
2023-01-10 0 1.790 1.790 1.810 - - 0 0 - 1.380 1.380 1.396 - - 0 - 0.56%
2023-01-09 0 1.780 1.750 1.810 - - 0 0 - 1.372 1.349 1.396 - - 0 - 0.00%
2023-01-06 0 1.780 1.700 - - - 0 0 - 1.372 1.311 - - - 0 - 0.00%
2023-01-05 0 1.780 - - - - 0 0 - 1.372 - - - - 0 - 0.00%
2023-01-04 0 1.780 1.720 - - - 0 0 - 1.372 1.326 - - - 0 - 0.00%
2023-01-03 0 1.780 1.720 1.890 1.780 1.790 3,500 6,245 1.7843 1.372 1.326 1.457 1.372 1.380 4,539 1.3757 0.00%
2022-12-30 0 1.780 1.710 1.890 - - 0 0 - 1.372 1.318 1.457 - - 0 - 0.00%
2022-12-29 0 1.780 1.660 1.820 1.780 1.780 1,500 2,670 1.7800 1.372 1.280 1.403 1.372 1.372 1,945 1.3724 -1.11%
2022-12-28 0 1.800 1.800 1.850 - - 0 0 - 1.388 1.388 1.426 - - 0 - 0.56%
2022-12-23 0 1.790 - - - - 0 0 - 1.380 - - - - 0 - 0.00%
2022-12-22 0 1.790 - 1.850 - - 0 0 - 1.380 - 1.426 - - 0 - 0.00%
2022-12-21 0 1.790 - 1.850 - - 0 0 - 1.380 - 1.426 - - 0 - 0.00%
2022-12-20 0 1.790 - 1.850 - - 0 0 - 1.380 - 1.426 - - 0 - 0.00%
2022-12-19 0 1.790 - 1.850 - - 0 0 - 1.380 - 1.426 - - 0 - 0.00%
2022-12-16 0 1.790 - 1.850 - - 0 0 - 1.380 - 1.426 - - 0 - 0.00%
2022-12-15 0 1.790 - 1.850 - - 0 0 - 1.380 - 1.426 - - 0 - 0.00%
2022-12-14 0 1.790 - 1.850 - - 0 0 - 1.380 - 1.426 - - 0 - 0.00%
2022-12-13 0 1.790 1.790 1.850 - - 0 0 - 1.380 1.380 1.426 - - 0 - 0.56%
2022-12-12 0 1.780 1.650 1.850 - - 0 0 - 1.372 1.272 1.426 - - 0 - 0.00%
2022-12-09 0 1.780 1.780 1.800 - - 2,500 4,500 1.8000 1.372 1.372 1.388 - - 3,242 1.3879 4.09%
2022-12-08 0 1.710 1.710 1.800 - - 0 0 - 1.318 1.318 1.388 - - 0 - 3.64%
2022-12-07 0 1.650 1.650 - - - 0 0 - 1.272 1.272 - - - 0 - 2.48%
2022-12-06 0 1.610 1.610 1.770 - - 0 0 - 1.241 1.241 1.365 - - 0 - 0.62%
2022-12-05 0 1.600 1.560 1.770 - - 0 0 - 1.234 1.203 1.365 - - 0 - 0.00%
2022-12-02 0 1.600 1.560 1.650 1.600 1.600 3,000 4,800 1.6000 1.234 1.203 1.272 1.234 1.234 3,891 1.2337 0.00%
2022-12-01 0 1.600 1.560 1.710 - - 0 0 - 1.234 1.203 1.318 - - 0 - 0.00%
2022-11-30 0 1.600 1.560 1.710 - - 0 0 - 1.234 1.203 1.318 - - 0 - 0.00%
2022-11-29 0 1.600 1.560 1.710 - - 0 0 - 1.234 1.203 1.318 - - 0 - 0.00%
2022-11-28 0 1.600 1.560 - - - 0 0 - 1.234 1.203 - - - 0 - 0.00%
2022-11-25 0 1.600 1.560 - - - 0 0 - 1.234 1.203 - - - 0 - 0.00%
2022-11-24 0 1.600 1.480 - - - 0 0 - 1.234 1.141 - - - 0 - 0.00%
2022-11-23 0 1.600 1.480 - - - 0 0 - 1.234 1.141 - - - 0 - 0.00%
2022-11-22 0 1.600 1.480 1.600 1.600 1.600 20,000 32,000 1.6000 1.234 1.141 1.234 1.234 1.234 25,939 1.2337 0.00%
2022-11-21 0 1.600 1.600 1.700 - - 0 0 - 1.234 1.234 1.311 - - 0 - 0.00%
2022-11-18 0 1.600 1.480 1.650 - - 0 0 - 1.234 1.141 1.272 - - 0 - 0.00%
2022-11-17 0 1.600 1.480 1.720 - - 0 0 - 1.234 1.141 1.326 - - 0 - 0.00%
2022-11-16 0 1.600 1.480 1.800 1.600 1.600 5,000 8,000 1.6000 1.234 1.141 1.388 1.234 1.234 6,485 1.2337 0.00%
2022-11-15 0 1.600 1.430 1.600 - - 0 0 - 1.234 1.103 1.234 - - 0 - 0.00%
2022-11-14 0 1.600 1.430 1.600 1.600 1.600 18,000 28,800 1.6000 1.234 1.103 1.234 1.234 1.234 23,345 1.2337 11.89%
2022-11-11 0 1.430 1.430 1.600 1.430 1.430 4,000 5,720 1.4300 1.103 1.103 1.234 1.103 1.103 5,188 1.1026 0.00%
2022-11-10 0 1.430 1.360 1.600 1.430 1.430 6,000 8,580 1.4300 1.103 1.049 1.234 1.103 1.103 7,782 1.1026 0.00%
2022-11-09 0 1.430 1.380 - - - 0 0 - 1.103 1.064 - - - 0 - 0.00%
2022-11-08 0 1.430 1.370 - - - 0 0 - 1.103 1.056 - - - 0 - 0.00%
2022-11-07 0 1.430 1.360 1.600 - - 0 0 - 1.103 1.049 1.234 - - 0 - 0.00%
2022-11-04 0 1.430 1.320 1.500 - - 0 0 - 1.103 1.018 1.157 - - 0 - 0.00%
2022-11-03 0 1.430 1.300 - - - 0 0 - 1.103 1.002 - - - 0 - 0.00%
2022-11-02 0 1.430 1.300 1.600 - - 0 0 - 1.103 1.002 1.234 - - 0 - 0.00%
2022-11-01 0 1.430 1.310 1.430 1.430 1.430 2,000 2,860 1.4300 1.103 1.010 1.103 1.103 1.103 2,594 1.1026 0.00%
2022-10-31 0 1.430 1.320 1.490 - - 0 0 - 1.103 1.018 1.149 - - 0 - 0.00%
2022-10-28 0 1.430 1.300 1.440 1.430 1.440 3,000 4,310 1.4367 1.103 1.002 1.110 1.103 1.110 3,891 1.1077 -0.69%
2022-10-27 0 1.440 1.440 1.600 - - 0 0 - 1.110 1.110 1.234 - - 0 - 0.00%
2022-10-26 0 1.440 1.440 1.560 1.440 1.480 9,000 13,120 1.4578 1.110 1.110 1.203 1.110 1.141 11,673 1.1240 -1.37%
2022-10-25 0 1.460 1.460 1.510 1.450 1.470 10,000 14,600 1.4600 1.126 1.126 1.164 1.118 1.133 12,970 1.1257 -0.68%
2022-10-24 0 1.470 1.440 1.470 1.510 1.510 5,000 7,550 1.5100 1.133 1.110 1.133 1.164 1.164 6,485 1.1643 2.08%
2022-10-21 0 1.440 1.440 - - - 0 0 - 1.110 1.110 - - - 0 - 0.00%
2022-10-20 0 1.440 1.350 1.600 - - 0 0 - 1.110 1.041 1.234 - - 0 - 0.00%
2022-10-19 0 1.440 1.410 1.600 1.440 1.440 25,500 36,720 1.4400 1.110 1.087 1.234 1.110 1.110 33,072 1.1103 0.00%
2022-10-18 0 1.440 1.330 1.600 - - 0 0 - 1.110 1.025 1.234 - - 0 - 0.00%
2022-10-17 0 1.440 1.360 1.590 - - 0 0 - 1.110 1.049 1.226 - - 0 - 0.00%
2022-10-14 0 1.440 1.350 1.480 1.440 1.440 84,000 120,960 1.4400 1.110 1.041 1.141 1.110 1.110 108,945 1.1103 0.70%
2022-10-13 0 1.430 1.370 1.430 1.430 1.440 20,000 28,760 1.4380 1.103 1.056 1.103 1.103 1.110 25,939 1.1087 -0.69%
2022-10-12 0 1.440 1.370 1.440 - - 0 0 - 1.110 1.056 1.110 - - 0 - 0.00%
2022-10-11 0 1.440 1.370 1.440 - - 0 0 - 1.110 1.056 1.110 - - 0 - 0.00%
2022-10-10 0 1.440 1.370 1.440 - - 0 0 - 1.110 1.056 1.110 - - 0 - 0.00%
2022-10-07 0 1.440 1.370 1.440 - - 0 0 - 1.110 1.056 1.110 - - 0 - 0.00%
2022-10-06 0 1.440 1.380 1.440 1.440 1.440 4,000 5,760 1.4400 1.110 1.064 1.110 1.110 1.110 5,188 1.1103 5.88%
2022-10-05 0 1.360 1.360 1.430 1.340 1.380 27,000 36,980 1.3696 1.049 1.049 1.103 1.033 1.064 35,018 1.0560 -1.45%
2022-10-03 0 1.380 1.380 1.440 1.380 1.400 12,500 17,450 1.3960 1.064 1.064 1.110 1.064 1.079 16,212 1.0764 0.00%
2022-09-30 0 1.380 1.380 1.460 1.310 1.360 31,000 41,860 1.3503 1.064 1.064 1.126 1.010 1.049 40,206 1.0411 1.47%
2022-09-29 0 1.360 1.300 1.350 1.350 1.370 10,500 14,285 1.3605 1.049 1.002 1.041 1.041 1.056 13,618 1.0490 -2.16%
2022-09-28 0 1.390 1.390 1.450 1.370 1.400 81,500 112,585 1.3814 1.072 1.072 1.118 1.056 1.079 105,702 1.0651 -2.11%
2022-09-27 0 1.420 1.410 1.420 1.400 1.500 28,000 39,435 1.4084 1.095 1.087 1.095 1.079 1.157 36,315 1.0859 -9.55%
2022-09-26 0 1.570 1.510 1.730 - - 0 0 - 1.211 1.164 1.334 - - 0 - 0.00%
2022-09-23 0 1.570 1.530 1.660 1.560 1.590 24,000 37,780 1.5742 1.211 1.180 1.280 1.203 1.226 31,127 1.2137 1.95%
2022-09-22 0 1.540 1.530 1.670 1.520 1.640 133,000 210,745 1.5845 1.187 1.180 1.288 1.172 1.264 172,496 1.2217 -8.33%
2022-09-21 0 1.680 1.680 1.800 1.680 1.800 156,000 265,525 1.7021 1.295 1.295 1.388 1.295 1.388 202,326 1.3124 -6.67%
2022-09-20 0 1.800 1.750 1.800 1.800 1.800 5,000 9,000 1.8000 1.388 1.349 1.388 1.388 1.388 6,485 1.3879 0.00%
2022-09-19 0 1.800 1.750 1.800 1.800 1.800 10,500 18,900 1.8000 1.388 1.349 1.388 1.388 1.388 13,618 1.3879 0.00%
2022-09-16 0 1.800 1.770 1.800 1.800 1.800 10,500 18,900 1.8000 1.388 1.365 1.388 1.388 1.388 13,618 1.3879 -2.17%
2022-09-15 0 1.840 1.840 1.890 1.810 1.880 23,000 43,205 1.8785 1.419 1.419 1.457 1.396 1.450 29,830 1.4484 -2.13%
2022-09-14 0 1.880 1.820 - - - 0 0 - 1.450 1.403 - - - 0 - 0.00%
2022-09-13 0 1.880 1.850 1.900 - - 0 0 - 1.450 1.426 1.465 - - 0 - 0.00%
2022-09-09 0 1.880 1.840 1.980 - - 0 0 - 1.450 1.419 1.527 - - 0 - 0.00%
2022-09-08 0 1.880 1.820 - - - 0 0 - 1.450 1.403 - - - 0 - 0.00%
2022-09-07 0 1.880 1.810 1.880 - - 0 0 - 1.450 1.396 1.450 - - 0 - -1.05%
2022-09-06 0 1.900 - 1.900 1.810 1.900 2,500 4,705 1.8820 1.465 - 1.465 1.396 1.465 3,242 1.4511 0.00%
2022-09-05 0 1.900 1.890 1.920 - - 0 0 - 1.465 1.457 1.480 - - 0 - 0.00%
2022-09-02 0 1.900 1.900 2.080 - - 0 0 - 1.465 1.465 1.604 - - 0 - 0.00%
2022-09-01 0 1.900 1.880 1.900 1.900 1.940 16,500 31,410 1.9036 1.465 1.450 1.465 1.465 1.496 21,400 1.4678 0.93%
2022-08-31 0 1.940 1.940 2.150 - - 0 0 - 1.451 1.451 1.609 - - 0 - 0.00%
2022-08-30 0 1.940 1.920 2.140 - - 0 0 - 1.451 1.437 1.601 - - 0 - 0.00%
2022-08-29 0 1.940 1.920 2.150 - - 0 0 - 1.451 1.437 1.609 - - 0 - 0.00%
2022-08-26 0 1.940 1.940 2.090 1.930 1.940 28,000 54,160 1.9343 1.451 1.451 1.564 1.444 1.451 37,424 1.4472 1.04%
2022-08-25 0 1.920 1.920 - 1.920 1.920 100,000 192,000 1.9200 1.437 1.437 - 1.437 1.437 133,658 1.4365 0.52%
2022-08-24 0 1.910 1.910 2.090 1.900 1.910 100,000 190,500 1.9050 1.429 1.429 1.564 1.422 1.429 133,658 1.4253 0.00%
2022-08-23 0 1.910 1.910 2.080 1.900 1.900 50,000 95,000 1.9000 1.429 1.429 1.556 1.422 1.422 66,829 1.4215 -3.54%
2022-08-22 0 1.980 1.980 2.090 1.900 1.900 500 950 1.9000 1.481 1.481 1.564 1.422 1.422 668 1.4215 1.02%
2022-08-19 0 1.960 1.960 2.100 1.960 1.960 500 980 1.9600 1.466 1.466 1.571 1.466 1.466 668 1.4664 0.00%
2022-08-18 0 1.960 1.960 - 1.930 1.970 151,500 294,945 1.9468 1.466 1.466 - 1.444 1.474 202,491 1.4566 1.55%
2022-08-17 0 1.930 1.930 - - - 0 0 - 1.444 1.444 - - - 0 - 0.00%
2022-08-16 0 1.930 1.940 2.200 1.930 1.960 52,500 101,360 1.9307 1.444 1.451 1.646 1.444 1.466 70,170 1.4445 0.52%
2022-08-15 0 1.920 1.920 2.050 1.920 1.920 25,500 48,960 1.9200 1.437 1.437 1.534 1.437 1.437 34,083 1.4365 -3.03%
2022-08-12 0 1.980 1.950 2.040 2.040 2.040 1,500 3,020 2.0133 1.481 1.459 1.526 1.526 1.526 2,005 1.5063 2.59%
2022-08-11 0 1.930 1.930 2.050 1.900 1.980 58,500 112,450 1.9222 1.444 1.444 1.534 1.422 1.481 78,190 1.4382 -3.50%
2022-08-10 0 2.000 1.890 2.000 1.760 2.050 132,500 252,970 1.9092 1.496 1.414 1.496 1.317 1.534 177,096 1.4284 -0.50%
2022-08-09 0 2.010 2.000 2.280 - - 0 0 - 1.504 1.496 1.706 - - 0 - 0.00%
2022-08-08 0 2.010 2.000 2.280 - - 0 0 - 1.504 1.496 1.706 - - 0 - 0.00%
2022-08-05 0 2.010 2.010 2.200 2.010 2.010 17,500 35,175 2.0100 1.504 1.504 1.646 1.504 1.504 23,390 1.5038 0.00%
2022-08-04 0 2.010 2.010 2.090 - - 0 0 - 1.504 1.504 1.564 - - 0 - 0.00%
2022-08-03 0 2.010 2.010 2.090 - - 0 0 - 1.504 1.504 1.564 - - 0 - 0.50%
2022-08-02 0 2.000 2.000 2.190 2.000 2.050 52,500 106,225 2.0233 1.496 1.496 1.639 1.496 1.534 70,170 1.5138 -2.44%
2022-08-01 0 2.050 2.050 2.180 - - 0 0 - 1.534 1.534 1.631 - - 0 - 0.00%
2022-07-29 0 2.050 2.050 2.150 - - 0 0 - 1.534 1.534 1.609 - - 0 - 1.49%
2022-07-28 0 2.020 2.020 2.080 1.990 2.200 51,500 109,220 2.1208 1.511 1.511 1.556 1.489 1.646 68,834 1.5867 1.00%
2022-07-27 0 2.000 2.000 2.120 1.980 2.030 106,500 213,035 2.0003 1.496 1.496 1.586 1.481 1.519 142,345 1.4966 -6.98%
2022-07-26 0 2.150 2.030 2.190 - - 0 0 - 1.609 1.519 1.639 - - 0 - 0.00%
2022-07-25 0 2.150 2.030 2.150 2.030 2.220 16,000 33,550 2.0969 1.609 1.519 1.609 1.519 1.661 21,385 1.5688 5.39%
2022-07-22 0 2.040 2.040 2.220 2.040 2.040 10,000 20,400 2.0400 1.526 1.526 1.661 1.526 1.526 13,366 1.5263 0.00%
2022-07-21 0 2.040 2.040 2.220 2.040 2.070 10,000 20,480 2.0480 1.526 1.526 1.661 1.526 1.549 13,366 1.5323 -2.39%
2022-07-20 0 2.090 2.070 2.150 2.090 2.090 10,000 20,900 2.0900 1.564 1.549 1.609 1.564 1.564 13,366 1.5637 0.00%
2022-07-19 0 2.090 2.090 2.220 - - 0 0 - 1.564 1.564 1.661 - - 0 - 0.00%
2022-07-18 0 2.090 2.090 2.200 2.080 2.080 2,000 4,160 2.0800 1.564 1.564 1.646 1.556 1.556 2,673 1.5562 0.97%
2022-07-15 0 2.070 2.060 2.100 - - 0 0 - 1.549 1.541 1.571 - - 0 - 0.00%
2022-07-14 0 2.070 2.070 2.120 2.070 2.070 500,000 1,035,000 2.0700 1.549 1.549 1.586 1.549 1.549 668,288 1.5487 -2.36%
2022-07-13 0 2.120 2.100 2.120 2.070 2.120 46,000 95,520 2.0765 1.586 1.571 1.586 1.549 1.586 61,482 1.5536 -4.50%
2022-07-12 0 2.220 2.050 2.200 2.220 2.220 1,000 2,220 2.2200 1.661 1.534 1.646 1.661 1.661 1,337 1.6610 6.73%
2022-07-11 0 2.080 2.020 2.220 2.080 2.080 10,000 20,800 2.0800 1.556 1.511 1.661 1.556 1.556 13,366 1.5562 0.00%
2022-07-08 0 2.080 2.080 2.220 2.070 2.100 100,000 207,160 2.0716 1.556 1.556 1.661 1.549 1.571 133,658 1.5499 -0.95%
2022-07-07 0 2.100 2.100 2.140 - - 0 0 - 1.571 1.571 1.601 - - 0 - 0.00%
2022-07-06 0 2.100 2.090 2.130 2.070 2.080 50,000 103,510 2.0702 1.571 1.564 1.594 1.549 1.556 66,829 1.5489 0.96%
2022-07-05 0 2.080 2.080 - 2.070 2.080 48,000 99,420 2.0713 1.556 1.556 - 1.549 1.556 64,156 1.5497 0.48%
2022-07-04 0 2.070 2.070 2.120 2.070 2.100 56,000 116,170 2.0745 1.549 1.549 1.586 1.549 1.571 74,848 1.5521 -1.43%
2022-06-30 0 2.100 2.100 2.150 - - 0 0 - 1.571 1.571 1.609 - - 0 - 0.00%
2022-06-29 0 2.100 2.010 2.100 2.060 2.100 619,500 1,282,155 2.0697 1.571 1.504 1.571 1.541 1.571 828,008 1.5485 1.45%
2022-06-28 0 2.070 2.020 2.070 2.070 2.070 1,000 2,070 2.0700 1.549 1.511 1.549 1.549 1.549 1,337 1.5487 0.49%
2022-06-27 0 2.060 2.060 2.070 - - 0 0 - 1.541 1.541 1.549 - - 0 - 0.00%
2022-06-24 0 2.060 2.000 2.070 - - 0 0 - 1.541 1.496 1.549 - - 0 - 0.00%
2022-06-23 0 2.060 - 2.070 - - 0 0 - 1.541 - 1.549 - - 0 - 0.00%
2022-06-22 0 2.060 2.010 2.070 - - 0 0 - 1.541 1.504 1.549 - - 0 - 0.00%
2022-06-21 0 2.060 2.000 2.070 - - 0 0 - 1.541 1.496 1.549 - - 0 - 0.00%
2022-06-20 0 2.060 2.000 2.060 2.070 2.070 18,500 38,295 2.0700 1.541 1.496 1.541 1.549 1.549 24,727 1.5487 -0.48%
2022-06-17 0 2.070 1.990 2.070 - - 35,000 72,450 2.0700 1.549 1.489 1.549 - - 46,780 1.5487 0.00%
2022-06-16 0 2.070 2.000 2.080 - - 0 0 - 1.549 1.496 1.556 - - 0 - 0.00%
2022-06-15 0 2.070 2.010 2.090 - - 0 0 - 1.549 1.504 1.564 - - 0 - 0.00%
2022-06-14 0 2.070 2.020 2.090 - - 0 0 - 1.549 1.511 1.564 - - 0 - 0.00%
2022-06-13 0 2.070 2.050 2.070 - - 0 0 - 1.549 1.534 1.549 - - 0 - 0.00%
2022-06-10 0 2.070 1.920 2.090 - - 0 0 - 1.549 1.437 1.564 - - 0 - 0.00%
2022-06-09 0 2.070 1.990 2.090 - - 0 0 - 1.549 1.489 1.564 - - 0 - 0.00%
2022-06-08 0 2.070 1.990 2.080 - - 0 0 - 1.549 1.489 1.556 - - 0 - 0.00%
2022-06-07 0 2.070 1.930 2.090 - - 0 0 - 1.549 1.444 1.564 - - 0 - 0.00%
2022-06-06 0 2.070 1.970 2.090 - - 0 0 - 1.549 1.474 1.564 - - 0 - 0.00%
2022-06-02 0 2.070 2.020 2.090 - - 0 0 - 1.549 1.511 1.564 - - 0 - 0.00%
2022-06-01 0 2.070 2.010 2.090 - - 0 0 - 1.549 1.504 1.564 - - 0 - 0.00%
2022-05-31 0 2.070 1.950 2.080 - - 0 0 - 1.549 1.459 1.556 - - 0 - 0.00%
2022-05-30 0 2.070 2.040 2.070 2.030 2.090 86,000 174,765 2.0322 1.549 1.526 1.549 1.519 1.564 114,945 1.5204 -0.96%
2022-05-27 0 2.090 2.060 2.090 2.060 2.090 38,000 78,770 2.0729 1.564 1.541 1.564 1.541 1.564 50,790 1.5509 0.48%
2022-05-26 0 2.080 2.060 2.100 - - 0 0 - 1.556 1.541 1.571 - - 0 - 0.00%
2022-05-25 0 2.080 2.030 2.080 2.010 2.080 16,500 33,770 2.0467 1.556 1.519 1.556 1.504 1.556 22,053 1.5313 0.97%
2022-05-24 0 2.060 2.060 2.100 2.010 2.050 80,000 161,960 2.0245 1.541 1.541 1.571 1.504 1.534 106,926 1.5147 -1.90%
2022-05-23 0 2.100 2.050 2.100 2.100 2.150 10,000 21,305 2.1305 1.571 1.534 1.571 1.571 1.609 13,366 1.5940 -1.87%
2022-05-20 0 2.140 2.140 - - - 0 0 - 1.601 1.601 - - - 0 - 0.00%
2022-05-19 0 2.140 2.120 - - - 0 0 - 1.601 1.586 - - - 0 - 0.00%
2022-05-18 0 2.140 2.100 2.140 2.140 2.140 28,000 59,920 2.1400 1.601 1.571 1.601 1.601 1.601 37,424 1.6011 0.00%
2022-05-17 0 2.140 2.100 2.140 2.140 2.140 13,000 27,820 2.1400 1.601 1.571 1.601 1.601 1.601 17,375 1.6011 -2.73%
2022-05-16 0 2.200 2.100 - - - 0 0 - 1.646 1.571 - - - 0 - 0.00%
2022-05-13 0 2.200 2.060 2.210 - - 0 0 - 1.646 1.541 1.653 - - 0 - 0.00%
2022-05-12 0 2.200 2.100 - - - 0 0 - 1.646 1.571 - - - 0 - 0.00%
2022-05-11 0 2.200 2.150 2.280 2.200 2.200 2,500 5,500 2.2000 1.646 1.609 1.706 1.646 1.646 3,341 1.6460 0.00%
2022-05-10 0 2.200 2.200 - - - 0 0 - 1.646 1.646 - - - 0 - 0.00%
2022-05-06 0 2.200 2.120 2.290 2.200 2.200 17,000 37,400 2.2000 1.646 1.586 1.713 1.646 1.646 22,722 1.6460 0.00%
2022-05-05 0 2.200 - 2.200 2.200 2.200 33,000 72,600 2.2000 1.646 - 1.646 1.646 1.646 44,107 1.6460 0.00%
2022-05-04 0 2.200 2.200 - - - 0 0 - 1.646 1.646 - - - 0 - 0.20%
2022-05-03 0 2.300 2.270 2.440 - - 0 0 - 1.643 1.621 1.743 - - 0 - 0.00%
2022-04-29 0 2.300 2.250 2.350 - - 0 0 - 1.643 1.607 1.678 - - 0 - 0.00%
2022-04-28 0 2.300 2.200 2.440 2.300 2.300 4,000 9,200 2.3000 1.643 1.571 1.743 1.643 1.643 5,601 1.6426 0.00%
2022-04-27 0 2.300 2.280 2.370 - - 0 0 - 1.643 1.628 1.693 - - 0 - 0.00%
2022-04-26 0 2.300 2.260 - 2.300 2.300 68,000 156,400 2.3000 1.643 1.614 - 1.643 1.643 95,213 1.6426 0.00%
2022-04-25 0 2.300 2.260 2.350 - - 0 0 - 1.643 1.614 1.678 - - 0 - 0.00%
2022-04-22 0 2.300 2.300 2.460 2.300 2.300 1,500 3,450 2.3000 1.643 1.643 1.757 1.643 1.643 2,100 1.6426 0.00%
2022-04-21 0 2.300 2.230 2.450 - - 0 0 - 1.643 1.593 1.750 - - 0 - 0.00%
2022-04-20 0 2.300 2.230 2.380 - - 0 0 - 1.643 1.593 1.700 - - 0 - 0.00%
2022-04-19 0 2.300 2.260 2.440 - - 0 0 - 1.643 1.614 1.743 - - 0 - 0.00%
2022-04-14 0 2.300 2.280 2.440 - - 0 0 - 1.643 1.628 1.743 - - 0 - 0.00%
2022-04-13 0 2.300 2.300 2.520 - - 0 0 - 1.643 1.643 1.800 - - 0 - 0.88%
2022-04-12 0 2.280 2.260 2.280 2.280 2.280 12,000 27,360 2.2800 1.628 1.614 1.628 1.628 1.628 16,802 1.6283 -0.87%
2022-04-11 0 2.300 2.290 2.400 2.300 2.300 82,000 188,600 2.3000 1.643 1.635 1.714 1.643 1.643 114,816 1.6426 0.00%
2022-04-08 0 2.300 2.240 - - - 0 0 - 1.643 1.600 - - - 0 - 0.00%
2022-04-07 0 2.300 2.300 - - - 0 0 - 1.643 1.643 - - - 0 - 0.00%
2022-04-06 0 2.300 2.270 2.370 - - 0 0 - 1.643 1.621 1.693 - - 0 - 0.00%
2022-04-04 0 2.300 2.280 2.410 - - 0 0 - 1.643 1.628 1.721 - - 0 - 0.00%
2022-04-01 0 2.300 2.240 2.350 - - 0 0 - 1.643 1.600 1.678 - - 0 - 0.00%
2022-03-31 0 2.300 2.240 2.510 - - 0 0 - 1.643 1.600 1.793 - - 0 - 0.00%
2022-03-30 0 2.300 2.230 2.340 - - 0 0 - 1.643 1.593 1.671 - - 0 - 0.00%
2022-03-29 0 2.300 2.300 2.390 2.300 2.300 10,500 24,150 2.3000 1.643 1.643 1.707 1.643 1.643 14,702 1.6426 0.00%
2022-03-28 0 2.300 2.260 2.300 2.300 2.320 22,500 51,800 2.3022 1.643 1.614 1.643 1.643 1.657 31,504 1.6442 -0.86%
2022-03-25 0 2.320 2.270 2.340 2.320 2.320 12,500 29,000 2.3200 1.657 1.621 1.671 1.657 1.657 17,502 1.6569 -1.28%
2022-03-24 0 2.350 2.300 2.350 - - 0 0 - 1.678 1.643 1.678 - - 0 - 0.00%
2022-03-23 0 2.350 2.250 2.420 - - 0 0 - 1.678 1.607 1.728 - - 0 - 0.00%
2022-03-22 0 2.350 2.260 2.350 2.240 2.350 12,000 27,100 2.2583 1.678 1.614 1.678 1.600 1.678 16,802 1.6129 1.73%
2022-03-21 0 2.310 2.160 - - - 0 0 - 1.650 1.543 - - - 0 - 0.00%
2022-03-18 0 2.310 2.230 2.310 2.310 2.310 3,000 6,930 2.3100 1.650 1.593 1.650 1.650 1.650 4,201 1.6498 0.43%
2022-03-17 0 2.300 2.250 2.310 - - 0 0 - 1.643 1.607 1.650 - - 0 - 0.00%
2022-03-16 0 2.300 2.210 2.300 2.300 2.300 21,000 48,300 2.3000 1.643 1.578 1.643 1.643 1.643 29,404 1.6426 -0.43%
2022-03-15 0 2.310 2.150 2.310 - - 0 0 - 1.650 1.536 1.650 - - 0 - 0.00%
2022-03-14 0 2.310 2.220 2.310 - - 0 0 - 1.650 1.585 1.650 - - 0 - 0.00%
2022-03-11 0 2.310 2.240 2.310 - - 0 0 - 1.650 1.600 1.650 - - 0 - 0.00%
2022-03-10 0 2.310 2.230 - - - 0 0 - 1.650 1.593 - - - 0 - 0.00%
2022-03-09 0 2.310 2.200 - - - 0 0 - 1.650 1.571 - - - 0 - 0.00%
2022-03-08 0 2.310 - - - - 0 0 - 1.650 - - - - 0 - 0.00%
2022-03-07 0 2.310 2.250 2.310 2.320 2.330 2,500 5,810 2.3240 1.650 1.607 1.650 1.657 1.664 3,500 1.6598 -1.70%
2022-03-04 0 2.350 2.250 - - - 0 0 - 1.678 1.607 - - - 0 - 0.00%
2022-03-03 0 2.350 - - - - 0 0 - 1.678 - - - - 0 - 0.00%
2022-03-02 0 2.350 2.300 2.350 - - 0 0 - 1.678 1.643 1.678 - - 0 - 0.00%
2022-03-01 0 2.350 2.270 - 2.350 2.350 5,000 11,750 2.3500 1.678 1.621 - 1.678 1.678 7,001 1.6783 -1.26%
2022-02-28 0 2.380 2.260 2.500 - - 0 0 - 1.700 1.614 1.785 - - 0 - 0.00%
2022-02-25 0 2.380 2.220 2.500 - - 0 0 - 1.700 1.585 1.785 - - 0 - 0.00%
2022-02-24 0 2.380 2.200 2.380 - - 0 0 - 1.700 1.571 1.700 - - 0 - 0.00%
2022-02-23 0 2.380 2.290 2.480 2.260 2.380 5,500 13,030 2.3691 1.700 1.635 1.771 1.614 1.700 7,701 1.6920 1.71%
2022-02-22 0 2.340 2.200 2.340 - - 0 0 - 1.671 1.571 1.671 - - 0 - 0.00%
2022-02-21 0 2.340 2.250 2.500 - - 0 0 - 1.671 1.607 1.785 - - 0 - 0.00%
2022-02-18 0 2.340 2.310 2.420 - - 0 0 - 1.671 1.650 1.728 - - 0 - 0.00%
2022-02-17 0 2.340 2.340 2.380 2.340 2.350 15,500 36,370 2.3465 1.671 1.671 1.700 1.671 1.678 21,703 1.6758 0.00%
2022-02-16 0 2.340 2.340 2.360 2.340 2.340 10,000 23,400 2.3400 1.671 1.671 1.685 1.671 1.671 14,002 1.6712 -0.85%
2022-02-15 0 2.360 2.330 2.360 - - 0 0 - 1.685 1.664 1.685 - - 0 - 0.00%
2022-02-14 0 2.360 2.330 2.360 - - 0 0 - 1.685 1.664 1.685 - - 0 - 0.00%
2022-02-11 0 2.360 2.360 2.390 2.330 2.400 15,500 36,605 2.3616 1.685 1.685 1.707 1.664 1.714 21,703 1.6866 0.43%
2022-02-10 0 2.350 2.350 2.440 2.350 2.350 500 1,175 2.3500 1.678 1.678 1.743 1.678 1.678 700 1.6783 0.00%
2022-02-09 0 2.350 2.320 2.350 2.350 2.350 9,000 21,150 2.3500 1.678 1.657 1.678 1.678 1.678 12,602 1.6783 2.17%
2022-02-08 0 2.300 2.300 2.350 - - 0 0 - 1.643 1.643 1.678 - - 0 - 0.00%
2022-02-07 0 2.300 2.280 2.350 2.300 2.300 15,000 34,500 2.3000 1.643 1.628 1.678 1.643 1.643 21,003 1.6426 0.00%
2022-02-04 0 2.300 2.260 2.300 - - 0 0 - 1.643 1.614 1.643 - - 0 - 0.00%
2022-01-31 0 2.300 2.250 2.300 - - 0 0 - 1.643 1.607 1.643 - - 0 - 0.00%
2022-01-28 0 2.300 2.250 2.300 - - 0 0 - 1.643 1.607 1.643 - - 0 - 0.00%
2022-01-27 0 2.300 2.250 2.300 2.280 2.300 17,000 39,060 2.2976 1.643 1.607 1.643 1.628 1.643 23,803 1.6410 0.44%
2022-01-26 0 2.290 2.250 2.290 - - 0 0 - 1.635 1.607 1.635 - - 0 - -0.43%
2022-01-25 0 2.300 2.230 2.300 2.240 2.300 5,000 11,430 2.2860 1.643 1.593 1.643 1.600 1.643 7,001 1.6326 0.00%
2022-01-24 0 2.300 2.240 2.300 2.300 2.300 5,000 11,500 2.3000 1.643 1.600 1.643 1.643 1.643 7,001 1.6426 -1.29%
2022-01-21 0 2.330 2.280 2.330 - - 0 0 - 1.664 1.628 1.664 - - 0 - 0.00%
2022-01-20 0 2.330 2.240 2.410 - - 0 0 - 1.664 1.600 1.721 - - 0 - 0.00%
2022-01-19 0 2.330 2.240 2.330 - - 0 0 - 1.664 1.600 1.664 - - 0 - 0.00%
2022-01-18 0 2.330 2.240 2.330 2.330 2.330 2,000 4,660 2.3300 1.664 1.600 1.664 1.664 1.664 2,800 1.6641 0.00%
2022-01-17 0 2.330 2.240 2.330 2.350 2.350 100,000 235,000 2.3500 1.664 1.600 1.664 1.678 1.678 140,019 1.6783 3.10%
2022-01-14 0 2.260 2.230 2.580 - - 0 0 - 1.614 1.593 1.843 - - 0 - 0.00%
2022-01-13 0 2.260 2.220 2.260 - - 0 0 - 1.614 1.585 1.614 - - 0 - 0.00%
2022-01-12 0 2.260 2.220 2.380 - - 0 0 - 1.614 1.585 1.700 - - 0 - 0.00%
2022-01-11 0 2.260 2.210 2.330 - - 0 0 - 1.614 1.578 1.664 - - 0 - 0.00%
2022-01-10 0 2.260 2.230 2.340 - - 0 0 - 1.614 1.593 1.671 - - 0 - 0.00%
2022-01-07 0 2.260 2.250 2.380 - - 0 0 - 1.614 1.607 1.700 - - 0 - 0.00%
2022-01-06 0 2.260 2.240 2.460 - - 0 0 - 1.614 1.600 1.757 - - 0 - 0.00%
2022-01-05 0 2.260 2.260 2.460 2.250 2.250 6,500 14,625 2.2500 1.614 1.614 1.757 1.607 1.607 9,101 1.6069 2.26%
2022-01-04 0 2.210 2.210 2.290 2.210 2.210 12,000 26,520 2.2100 1.578 1.578 1.635 1.578 1.578 16,802 1.5784 -0.90%
2022-01-03 0 2.230 2.220 2.290 - - 0 0 - 1.593 1.585 1.635 - - 0 - 0.00%
2021-12-31 0 2.230 2.010 2.300 - - 0 0 - 1.593 1.436 1.643 - - 0 - 0.00%
2021-12-30 0 2.230 2.200 2.250 - - 0 0 - 1.593 1.571 1.607 - - 0 - 0.00%
2021-12-29 0 2.230 2.180 2.270 2.230 2.250 23,500 52,625 2.2394 1.593 1.557 1.621 1.593 1.607 32,905 1.5993 -0.89%
2021-12-28 0 2.250 2.240 2.280 2.250 2.340 21,000 47,880 2.2800 1.607 1.600 1.628 1.607 1.671 29,404 1.6283 -3.43%
2021-12-24 0 2.330 2.240 2.330 - - 0 0 - 1.664 1.600 1.664 - - 0 - 0.00%
2021-12-23 0 2.330 2.250 2.330 - - 0 0 - 1.664 1.607 1.664 - - 0 - -0.85%
2021-12-22 0 2.350 2.260 - 2.350 2.350 15,000 35,250 2.3500 1.678 1.614 - 1.678 1.678 21,003 1.6783 0.00%
2021-12-21 0 2.350 2.250 2.560 - - 0 0 - 1.678 1.607 1.828 - - 0 - 0.00%
2021-12-20 0 2.350 2.270 2.400 2.350 2.350 3,000 7,050 2.3500 1.678 1.621 1.714 1.678 1.678 4,201 1.6783 3.98%
2021-12-17 0 2.260 2.260 2.370 2.260 2.370 2,000 4,630 2.3150 1.614 1.614 1.693 1.614 1.693 2,800 1.6533 -3.83%
2021-12-16 0 2.350 2.260 2.600 - - 0 0 - 1.678 1.614 1.857 - - 0 - 0.00%
2021-12-15 0 2.350 2.300 2.500 - - 0 0 - 1.678 1.643 1.785 - - 0 - 0.00%
2021-12-14 0 2.350 2.250 - - - 0 0 - 1.678 1.607 - - - 0 - 0.00%
2021-12-13 0 2.350 2.300 2.400 - - 0 0 - 1.678 1.643 1.714 - - 0 - 0.00%
2021-12-10 0 2.350 2.280 2.380 - - 0 0 - 1.678 1.628 1.700 - - 0 - 0.00%
2021-12-09 0 2.350 2.270 2.380 - - 0 0 - 1.678 1.621 1.700 - - 0 - 0.00%
2021-12-08 0 2.350 2.270 2.600 - - 0 0 - 1.678 1.621 1.857 - - 0 - 0.00%
2021-12-07 0 2.350 2.270 2.380 - - 0 0 - 1.678 1.621 1.700 - - 0 - 0.00%
2021-12-06 0 2.350 2.250 2.360 - - 0 0 - 1.678 1.607 1.685 - - 0 - 0.00%
2021-12-03 0 2.350 2.270 2.500 - - 0 0 - 1.678 1.621 1.785 - - 0 - 0.00%
2021-12-02 0 2.350 2.270 2.350 - - 0 0 - 1.678 1.621 1.678 - - 0 - 0.00%
2021-12-01 0 2.350 2.250 2.350 - - 0 0 - 1.678 1.607 1.678 - - 0 - 0.00%
2021-11-30 0 2.350 2.260 2.380 - - 0 0 - 1.678 1.614 1.700 - - 0 - 0.00%
2021-11-29 0 2.350 2.240 2.350 - - 0 0 - 1.678 1.600 1.678 - - 0 - 0.00%
2021-11-26 0 2.350 2.310 2.350 - - 0 0 - 1.678 1.650 1.678 - - 0 - 0.00%
2021-11-25 0 2.350 2.330 2.350 - - 0 0 - 1.678 1.664 1.678 - - 0 - 0.00%
2021-11-24 0 2.350 2.310 2.350 - - 0 0 - 1.678 1.650 1.678 - - 0 - 0.00%
2021-11-23 0 2.350 2.310 2.350 2.340 2.350 8,000 18,745 2.3431 1.678 1.650 1.678 1.671 1.678 11,202 1.6734 0.43%
2021-11-22 0 2.340 2.280 2.350 - - 0 0 - 1.671 1.628 1.678 - - 0 - -0.43%
2021-11-19 0 2.350 2.290 2.370 - - 0 0 - 1.678 1.635 1.693 - - 0 - 0.00%
2021-11-18 0 2.350 2.290 2.360 2.350 2.370 15,000 35,440 2.3627 1.678 1.635 1.685 1.678 1.693 21,003 1.6874 0.00%
2021-11-17 0 2.350 2.300 2.370 - - 0 0 - 1.678 1.643 1.693 - - 0 - 0.00%
2021-11-16 0 2.350 2.300 2.600 - - 0 0 - 1.678 1.643 1.857 - - 0 - 0.00%
2021-11-15 0 2.350 2.300 2.480 - - 0 0 - 1.678 1.643 1.771 - - 0 - 0.00%
2021-11-12 0 2.350 2.300 2.360 - - 0 0 - 1.678 1.643 1.685 - - 0 - 0.00%
2021-11-11 0 2.350 2.310 2.370 - - 0 0 - 1.678 1.650 1.693 - - 0 - 0.00%
2021-11-10 0 2.350 2.300 2.380 2.350 2.350 49,000 115,150 2.3500 1.678 1.643 1.700 1.678 1.678 68,609 1.6783 0.00%
2021-11-09 0 2.350 2.300 2.390 - - 0 0 - 1.678 1.643 1.707 - - 0 - 0.00%
2021-11-08 0 2.350 2.300 2.420 - - 0 0 - 1.678 1.643 1.728 - - 0 - 0.00%
2021-11-05 0 2.350 2.300 2.350 2.360 2.390 5,000 11,905 2.3810 1.678 1.643 1.678 1.685 1.707 7,001 1.7005 0.00%
2021-11-04 0 2.350 2.350 2.420 - - 0 0 - 1.678 1.678 1.728 - - 0 - 0.00%
2021-11-03 0 2.350 2.350 2.490 - - 0 0 - 1.678 1.678 1.778 - - 0 - 0.00%
2021-11-02 0 2.350 2.350 2.390 - - 0 0 - 1.678 1.678 1.707 - - 0 - 0.00%
2021-11-01 0 2.350 2.350 2.420 - - 0 0 - 1.678 1.678 1.728 - - 0 - 0.00%
2021-10-29 0 2.350 2.350 2.360 2.350 2.360 161,000 379,580 2.3576 1.678 1.678 1.685 1.678 1.685 225,431 1.6838 -0.42%
2021-10-28 0 2.360 2.350 2.380 2.360 2.360 10,000 23,600 2.3600 1.685 1.678 1.700 1.685 1.685 14,002 1.6855 0.00%
2021-10-27 0 2.360 2.350 2.360 - - 0 0 - 1.685 1.678 1.685 - - 0 - 0.00%
2021-10-26 0 2.360 2.350 2.450 2.360 2.370 17,000 40,205 2.3650 1.685 1.678 1.750 1.685 1.693 23,803 1.6891 0.00%
2021-10-25 0 2.360 2.310 2.400 - - 0 0 - 1.685 1.650 1.714 - - 0 - 0.00%
2021-10-22 0 2.360 2.300 2.390 - - 0 0 - 1.685 1.643 1.707 - - 0 - 0.00%
2021-10-21 0 2.360 2.310 2.370 2.350 2.380 32,000 75,525 2.3602 1.685 1.650 1.693 1.678 1.700 44,806 1.6856 0.43%
2021-10-20 0 2.350 2.300 2.380 2.350 2.420 26,000 61,755 2.3752 1.678 1.643 1.700 1.678 1.728 36,405 1.6963 -1.26%
2021-10-19 0 2.380 2.350 2.500 - - 0 0 - 1.700 1.678 1.785 - - 0 - 0.00%
2021-10-18 0 2.380 2.360 2.560 - - 0 0 - 1.700 1.685 1.828 - - 0 - 0.00%
2021-10-15 0 2.380 2.360 2.420 - - 0 0 - 1.700 1.685 1.728 - - 0 - 0.00%
2021-10-12 0 2.380 2.370 2.420 - - 0 0 - 1.700 1.693 1.728 - - 0 - 0.00%
2021-10-11 0 2.380 2.340 2.380 2.380 2.450 37,500 90,205 2.4055 1.700 1.671 1.700 1.700 1.750 52,507 1.7180 1.28%
2021-10-08 0 2.350 2.350 2.370 2.350 2.410 2,500 5,950 2.3800 1.678 1.678 1.693 1.678 1.721 3,500 1.6998 -1.26%
2021-10-07 0 2.380 2.380 2.440 2.380 2.410 9,500 22,850 2.4053 1.700 1.700 1.743 1.700 1.721 13,302 1.7178 -1.24%
2021-10-06 0 2.410 2.340 2.440 - - 0 0 - 1.721 1.671 1.743 - - 0 - 0.00%
2021-10-05 0 2.410 2.310 2.440 - - 0 0 - 1.721 1.650 1.743 - - 0 - -0.41%
2021-10-04 0 2.420 2.320 2.450 2.440 2.450 13,000 31,820 2.4477 1.728 1.657 1.750 1.743 1.750 18,203 1.7481 2.98%
2021-09-30 0 2.350 2.310 2.600 - - 0 0 - 1.678 1.650 1.857 - - 0 - 0.00%
2021-09-29 0 2.350 2.310 2.600 - - 0 0 - 1.678 1.650 1.857 - - 0 - 0.00%
2021-09-28 0 2.350 2.320 2.450 - - 0 0 - 1.678 1.657 1.750 - - 0 - 0.00%
2021-09-27 0 2.350 2.300 2.600 - - 0 0 - 1.678 1.643 1.857 - - 0 - 0.00%
2021-09-24 0 2.350 2.300 2.420 - - 0 0 - 1.678 1.643 1.728 - - 0 - 0.00%
2021-09-23 0 2.350 2.350 2.420 - - 0 0 - 1.678 1.678 1.728 - - 0 - 0.00%
2021-09-21 0 2.350 2.250 2.380 2.300 2.380 6,000 13,945 2.3242 1.678 1.607 1.700 1.643 1.700 8,401 1.6599 0.00%
2021-09-20 0 2.350 2.350 2.390 2.350 2.410 23,000 54,380 2.3643 1.678 1.678 1.707 1.678 1.721 32,204 1.6886 -0.84%
2021-09-17 0 2.370 2.310 2.380 2.310 2.400 54,000 125,220 2.3189 1.693 1.650 1.700 1.650 1.714 75,610 1.6561 -1.25%
2021-09-16 0 2.400 2.340 2.410 2.360 2.450 25,500 60,810 2.3847 1.714 1.671 1.721 1.685 1.750 35,705 1.7031 -3.23%
2021-09-15 0 2.480 2.390 2.480 - - 0 0 - 1.771 1.707 1.771 - - 0 - 0.00%
2021-09-14 0 2.480 2.400 2.480 2.490 2.490 15,500 38,595 2.4900 1.771 1.714 1.771 1.778 1.778 21,703 1.7783 0.00%
2021-09-13 0 2.480 2.430 2.500 2.480 2.480 500 1,240 2.4800 1.771 1.735 1.785 1.771 1.771 700 1.7712 -1.20%
2021-09-10 0 2.510 2.490 2.510 2.520 2.520 4,000 10,080 2.5200 1.793 1.778 1.793 1.800 1.800 5,601 1.7998 0.80%
2021-09-09 0 2.490 2.430 2.520 - - 0 0 - 1.778 1.735 1.800 - - 0 - 0.00%
2021-09-08 0 2.490 2.430 2.510 2.490 2.520 30,500 76,460 2.5069 1.778 1.735 1.793 1.778 1.800 42,706 1.7904 2.47%
2021-09-07 0 2.430 2.430 2.500 2.410 2.410 7,000 16,870 2.4100 1.735 1.735 1.785 1.721 1.721 9,801 1.7212 -2.41%
2021-09-06 0 2.490 2.360 2.590 - - 0 0 - 1.778 1.685 1.850 - - 0 - 0.00%
2021-09-03 0 2.490 2.400 2.520 2.510 2.520 4,000 10,050 2.5125 1.778 1.714 1.800 1.793 1.800 5,601 1.7944 0.00%
2021-09-02 0 2.490 2.400 2.520 2.510 2.510 5,500 13,805 2.5100 1.778 1.714 1.800 1.793 1.793 7,701 1.7926 3.88%
2021-09-01 0 2.490 2.450 2.520 - - 0 0 - 1.712 1.684 1.733 - - 0 - 0.00%
2021-08-31 0 2.490 2.460 2.520 - - 0 0 - 1.712 1.691 1.733 - - 0 - 0.00%
2021-08-30 0 2.490 2.450 2.520 - - 0 0 - 1.712 1.684 1.733 - - 0 - 0.00%
2021-08-27 0 2.490 2.420 2.580 - - 0 0 - 1.712 1.664 1.774 - - 0 - 0.00%
2021-08-26 0 2.490 2.420 2.490 2.490 2.500 15,000 37,365 2.4910 1.712 1.664 1.712 1.712 1.719 21,818 1.7126 0.00%
2021-08-25 0 2.490 2.490 2.510 - - 0 0 - 1.712 1.712 1.726 - - 0 - 0.00%
2021-08-24 0 2.490 2.410 2.680 - - 0 0 - 1.712 1.657 1.843 - - 0 - 0.00%
2021-08-23 0 2.490 2.470 2.600 2.490 2.500 31,000 77,325 2.4944 1.712 1.698 1.788 1.712 1.719 45,090 1.7149 2.47%
2021-08-20 0 2.430 2.430 2.500 2.430 2.430 10,000 24,300 2.4300 1.671 1.671 1.719 1.671 1.671 14,545 1.6707 0.00%
2021-08-19 0 2.430 2.430 2.490 - - 0 0 - 1.671 1.671 1.712 - - 0 - 0.00%
2021-08-18 0 2.430 2.410 2.680 - - 0 0 - 1.671 1.657 1.843 - - 0 - 0.00%
2021-08-17 0 2.430 2.430 2.480 - - 0 0 - 1.671 1.671 1.705 - - 0 - 0.00%
2021-08-16 0 2.430 2.430 2.550 2.400 2.400 500 1,200 2.4000 1.671 1.671 1.753 1.650 1.650 727 1.6500 -0.82%
2021-08-13 0 2.450 2.430 2.480 2.410 2.530 13,000 31,870 2.4515 1.684 1.671 1.705 1.657 1.739 18,909 1.6855 -2.78%
2021-08-12 0 2.520 2.420 2.540 2.520 2.520 2,500 6,300 2.5200 1.733 1.664 1.746 1.733 1.733 3,636 1.7325 0.40%
2021-08-11 0 2.510 2.450 2.530 2.540 2.560 10,500 26,790 2.5514 1.726 1.684 1.739 1.746 1.760 15,272 1.7541 4.15%
2021-08-10 0 2.410 2.380 2.410 2.400 2.420 90,000 216,480 2.4053 1.657 1.636 1.657 1.650 1.664 130,907 1.6537 -0.82%
2021-08-09 0 2.430 2.430 2.440 2.430 2.440 13,000 31,650 2.4346 1.671 1.671 1.678 1.671 1.678 18,909 1.6738 0.00%
2021-08-06 0 2.430 2.360 2.500 2.420 2.450 43,500 106,130 2.4398 1.671 1.623 1.719 1.664 1.684 63,272 1.6774 -0.82%
2021-08-05 0 2.450 2.430 2.450 2.450 2.450 40,000 98,000 2.4500 1.684 1.671 1.684 1.684 1.684 58,181 1.6844 1.66%
2021-08-04 0 2.410 2.410 2.440 2.410 2.450 39,500 96,175 2.4348 1.657 1.657 1.678 1.657 1.684 57,453 1.6740 -0.82%
2021-08-03 0 2.430 2.430 2.450 2.430 2.490 56,500 138,630 2.4536 1.671 1.671 1.684 1.671 1.712 82,180 1.6869 -2.02%
2021-08-02 0 2.480 2.470 2.480 2.450 2.500 30,500 75,880 2.4879 1.705 1.698 1.705 1.684 1.719 44,363 1.7104 0.00%
2021-07-30 0 2.480 2.430 2.530 - - 0 0 - 1.705 1.671 1.739 - - 0 - 0.00%
2021-07-29 0 2.480 2.420 2.500 2.510 2.510 1,000 2,510 2.5100 1.705 1.664 1.719 1.726 1.726 1,455 1.7257 1.22%
2021-07-28 0 2.450 2.440 2.470 2.410 2.470 80,000 195,075 2.4384 1.684 1.678 1.698 1.657 1.698 116,361 1.6765 2.08%
2021-07-27 0 2.400 2.400 2.650 2.400 2.400 17,000 40,800 2.4000 1.650 1.650 1.822 1.650 1.650 24,727 1.6500 -3.23%
2021-07-26 0 2.480 2.410 2.650 2.480 2.490 18,500 46,025 2.4878 1.705 1.657 1.822 1.705 1.712 26,909 1.7104 -1.59%
2021-07-23 0 2.520 2.520 2.550 2.490 2.550 10,000 25,240 2.5240 1.733 1.733 1.753 1.712 1.753 14,545 1.7353 -0.40%
2021-07-22 0 2.530 2.500 2.530 2.400 2.540 3,500 8,790 2.5114 1.739 1.719 1.739 1.650 1.746 5,091 1.7266 3.69%
2021-07-21 0 2.440 2.440 2.470 2.440 2.440 12,500 30,500 2.4400 1.678 1.678 1.698 1.678 1.678 18,181 1.6775 -0.41%
2021-07-20 0 2.450 2.360 2.450 - - 0 0 - 1.684 1.623 1.684 - - 0 - 0.00%
2021-07-19 0 2.450 2.380 2.550 - - 0 0 - 1.684 1.636 1.753 - - 0 - 0.00%
2021-07-16 0 2.450 2.410 2.660 2.450 2.460 6,000 14,755 2.4592 1.684 1.657 1.829 1.684 1.691 8,727 1.6907 0.00%
2021-07-15 0 2.450 2.420 2.460 2.450 2.450 7,500 18,375 2.4500 1.684 1.664 1.691 1.684 1.684 10,909 1.6844 0.41%
2021-07-14 0 2.440 2.410 2.440 2.410 2.520 31,000 77,145 2.4885 1.678 1.657 1.678 1.657 1.733 45,090 1.7109 -1.21%
2021-07-13 0 2.470 2.420 2.600 - - 0 0 - 1.698 1.664 1.788 - - 0 - 0.00%
2021-07-12 0 2.470 2.400 2.460 2.440 2.470 21,000 51,330 2.4443 1.698 1.650 1.691 1.678 1.698 30,545 1.6805 1.23%
2021-07-09 0 2.440 2.400 2.440 - - 0 0 - 1.678 1.650 1.678 - - 0 - -0.81%
2021-07-08 0 2.460 2.400 2.500 2.400 2.460 28,000 68,140 2.4336 1.691 1.650 1.719 1.650 1.691 40,727 1.6731 0.00%
2021-07-07 0 2.460 2.400 2.490 - - 0 0 - 1.691 1.650 1.712 - - 0 - 0.00%
2021-07-06 0 2.460 2.380 2.460 - - 0 0 - 1.691 1.636 1.691 - - 0 - 0.00%
2021-07-05 0 2.460 2.400 2.460 2.420 2.460 13,000 31,630 2.4331 1.691 1.650 1.691 1.664 1.691 18,909 1.6728 -0.81%
2021-07-02 0 2.480 2.410 2.500 - - 0 0 - 1.705 1.657 1.719 - - 0 - 0.00%
2021-06-30 0 2.480 2.420 2.500 - - 0 0 - 1.705 1.664 1.719 - - 0 - 0.00%
2021-06-29 0 2.480 2.400 2.480 2.410 2.480 10,500 25,835 2.4605 1.705 1.650 1.705 1.657 1.705 15,272 1.6916 -0.40%
2021-06-28 0 2.490 2.420 2.490 2.450 2.500 170,500 418,645 2.4554 1.712 1.664 1.712 1.684 1.719 247,995 1.6881 2.89%
2021-06-25 0 2.420 2.400 2.640 2.420 2.450 40,000 96,860 2.4215 1.664 1.650 1.815 1.664 1.684 58,181 1.6648 -3.59%
2021-06-24 0 2.510 2.500 2.550 2.510 2.510 8,500 21,335 2.5100 1.726 1.719 1.753 1.726 1.726 12,363 1.7257 0.00%
2021-06-23 0 2.510 2.510 2.630 - - 0 0 - 1.726 1.726 1.808 - - 0 - 0.00%
2021-06-22 0 2.510 2.500 2.650 2.510 2.510 6,500 16,315 2.5100 1.726 1.719 1.822 1.726 1.726 9,454 1.7257 0.40%
2021-06-21 0 2.500 2.500 2.540 2.500 2.510 157,000 392,555 2.5004 1.719 1.719 1.746 1.719 1.726 228,359 1.7190 -0.79%
2021-06-18 0 2.520 2.440 2.500 2.440 2.520 47,000 117,310 2.4960 1.733 1.678 1.719 1.678 1.733 68,362 1.7160 0.80%
2021-06-17 0 2.500 2.460 2.590 - - 0 0 - 1.719 1.691 1.781 - - 0 - 0.00%
2021-06-16 0 2.500 2.460 2.570 - - 0 0 - 1.719 1.691 1.767 - - 0 - 0.00%
2021-06-15 0 2.500 2.440 2.500 - - 0 0 - 1.719 1.678 1.719 - - 0 - 0.00%
2021-06-11 0 2.500 2.420 2.500 - - 0 0 - 1.719 1.664 1.719 - - 0 - 0.00%
2021-06-10 0 2.500 2.420 2.500 - - 0 0 - 1.719 1.664 1.719 - - 0 - 0.00%
2021-06-09 0 2.500 2.410 2.500 2.480 2.500 11,000 27,365 2.4877 1.719 1.657 1.719 1.705 1.719 16,000 1.7103 0.81%
2021-06-08 0 2.480 2.410 2.480 - - 0 0 - 1.705 1.657 1.705 - - 0 - 0.00%
2021-06-07 0 2.480 2.420 2.480 - - 0 0 - 1.705 1.664 1.705 - - 0 - 0.00%
2021-06-04 0 2.480 2.440 2.500 2.420 2.480 34,500 84,030 2.4357 1.705 1.678 1.719 1.664 1.705 50,181 1.6745 0.81%
2021-06-03 0 2.460 2.460 2.500 - - 5,000 12,300 2.4600 1.691 1.691 1.719 - - 7,273 1.6913 -0.81%
2021-06-02 0 2.480 2.420 2.500 2.480 2.480 8,000 19,840 2.4800 1.705 1.664 1.719 1.705 1.705 11,636 1.7050 -0.80%
2021-06-01 0 2.500 2.430 2.500 - - 0 0 - 1.719 1.671 1.719 - - 0 - 0.00%
2021-05-31 0 2.500 2.430 2.500 2.490 2.500 5,500 13,745 2.4991 1.719 1.671 1.719 1.712 1.719 8,000 1.7182 0.81%
2021-05-28 0 2.480 2.400 2.490 2.440 2.490 27,500 67,470 2.4535 1.705 1.650 1.712 1.678 1.712 39,999 1.6868 2.06%
2021-05-27 0 2.430 2.430 2.530 2.420 2.500 61,500 150,305 2.4440 1.671 1.671 1.739 1.664 1.719 89,453 1.6803 -2.80%
2021-05-26 0 2.500 2.450 2.500 - - 0 0 - 1.719 1.684 1.719 - - 0 - 0.00%
2021-05-25 0 2.500 2.450 2.540 2.500 2.500 1,500 3,750 2.5000 1.719 1.684 1.746 1.719 1.719 2,182 1.7188 -0.40%
2021-05-24 0 2.510 2.500 2.540 2.510 2.550 8,000 20,275 2.5344 1.726 1.719 1.746 1.726 1.753 11,636 1.7424 1.21%
2021-05-21 0 2.480 2.450 2.480 - - 0 0 - 1.705 1.684 1.705 - - 0 - 0.00%
2021-05-20 0 2.480 2.450 2.490 2.480 2.480 10,000 24,800 2.4800 1.705 1.684 1.712 1.705 1.705 14,545 1.7050 0.00%
2021-05-18 0 2.480 2.450 2.490 - - 0 0 - 1.705 1.684 1.712 - - 0 - -0.40%
2021-05-17 0 2.490 2.450 2.500 2.500 2.510 49,000 122,585 2.5017 1.712 1.684 1.719 1.719 1.726 71,271 1.7200 -0.40%
2021-05-14 0 2.500 2.500 2.560 2.500 2.510 15,500 38,770 2.5013 1.719 1.719 1.760 1.719 1.726 22,545 1.7197 -3.10%
2021-05-13 0 2.580 2.510 2.550 2.510 2.590 9,000 22,875 2.5417 1.774 1.726 1.753 1.726 1.781 13,091 1.7474 0.39%
2021-05-12 0 2.570 2.480 2.570 - - 0 0 - 1.767 1.705 1.767 - - 0 - 0.00%
2021-05-11 0 2.570 2.500 2.580 2.570 2.570 50,000 128,500 2.5700 1.767 1.719 1.774 1.767 1.767 72,726 1.7669 0.00%
2021-05-10 0 2.570 2.480 2.590 2.600 2.600 45,000 117,000 2.6000 1.767 1.705 1.781 1.788 1.788 65,453 1.7875 -0.39%
2021-05-07 0 2.580 2.550 2.620 - - 0 0 - 1.774 1.753 1.801 - - 0 - 0.00%
2021-05-06 0 2.580 2.550 2.590 2.560 2.600 81,000 207,045 2.5561 1.774 1.753 1.781 1.760 1.788 117,816 1.7574 1.18%
2021-05-05 0 2.550 2.490 2.670 2.550 2.550 1,500 3,825 2.5500 1.753 1.712 1.836 1.753 1.753 2,182 1.7532 -1.54%
2021-05-04 0 2.590 2.540 2.590 2.500 2.590 73,500 186,035 2.5311 1.781 1.746 1.781 1.719 1.781 106,907 1.7402 4.90%
2021-05-03 0 2.560 2.560 2.620 2.550 2.590 200,000 511,955 2.5598 1.697 1.697 1.737 1.691 1.717 301,625 1.6973 -1.16%
2021-04-30 0 2.590 2.590 2.610 2.590 2.590 15,000 38,850 2.5900 1.717 1.717 1.731 1.717 1.717 22,622 1.7174 0.39%
2021-04-29 0 2.580 2.560 2.620 2.570 2.580 16,000 41,280 2.5800 1.711 1.697 1.737 1.704 1.711 24,130 1.7107 0.78%
2021-04-28 0 2.560 2.550 2.560 2.510 2.560 152,500 385,505 2.5279 1.697 1.691 1.697 1.664 1.697 229,989 1.6762 -0.78%
2021-04-27 0 2.580 2.530 2.580 2.570 2.590 2,000 5,155 2.5775 1.711 1.678 1.711 1.704 1.717 3,016 1.7091 2.38%
2021-04-26 0 2.520 2.520 2.580 2.480 2.570 133,500 332,590 2.4913 1.671 1.671 1.711 1.644 1.704 201,335 1.6519 -1.56%
2021-04-23 0 2.560 2.470 2.560 2.280 2.580 63,000 157,060 2.4930 1.697 1.638 1.697 1.512 1.711 95,012 1.6531 -1.54%
2021-04-22 0 2.600 2.520 2.580 2.600 2.620 5,500 14,310 2.6018 1.724 1.671 1.711 1.724 1.737 8,295 1.7252 0.78%
2021-04-21 0 2.580 2.510 2.600 2.570 2.630 14,500 37,705 2.6003 1.711 1.664 1.724 1.704 1.744 21,868 1.7242 -0.39%
2021-04-20 0 2.590 2.550 2.600 - - 0 0 - 1.717 1.691 1.724 - - 0 - 0.00%
2021-04-19 0 2.590 2.510 2.600 2.590 2.600 20,000 51,955 2.5978 1.717 1.664 1.724 1.717 1.724 30,163 1.7225 0.39%
2021-04-16 0 2.580 2.490 2.580 2.600 2.600 8,000 20,800 2.6000 1.711 1.651 1.711 1.724 1.724 12,065 1.7240 2.38%
2021-04-15 0 2.520 2.470 2.580 - - 0 0 - 1.671 1.638 1.711 - - 0 - 0.00%
2021-04-14 0 2.520 2.470 2.520 2.470 2.540 57,000 142,960 2.5081 1.671 1.638 1.671 1.638 1.684 85,963 1.6630 -0.79%
2021-04-13 0 2.540 2.470 2.540 2.470 2.540 31,000 77,060 2.4858 1.684 1.638 1.684 1.638 1.684 46,752 1.6483 -0.39%
2021-04-12 0 2.550 2.460 2.550 - - 0 0 - 1.691 1.631 1.691 - - 0 - 0.00%
2021-04-09 0 2.550 2.480 2.550 2.550 2.560 13,000 33,195 2.5535 1.691 1.644 1.691 1.691 1.697 19,606 1.6931 0.39%
2021-04-08 0 2.540 2.450 2.540 2.420 2.570 182,500 446,450 2.4463 1.684 1.625 1.684 1.605 1.704 275,233 1.6221 -1.55%
2021-04-07 0 2.580 2.510 2.580 2.580 2.580 5,000 12,900 2.5800 1.711 1.664 1.711 1.711 1.711 7,541 1.7107 -0.39%
2021-04-01 0 2.590 2.460 2.620 - - 0 0 - 1.717 1.631 1.737 - - 0 - 0.00%
2021-03-31 0 2.590 2.500 2.580 2.580 2.590 5,000 12,905 2.5810 1.717 1.658 1.711 1.711 1.717 7,541 1.7114 1.17%
2021-03-30 0 2.560 2.500 2.560 2.480 2.560 77,000 192,855 2.5046 1.697 1.658 1.697 1.644 1.697 116,126 1.6607 -0.39%
2021-03-29 0 2.570 2.480 2.650 2.490 2.580 37,000 92,540 2.5011 1.704 1.644 1.757 1.651 1.711 55,801 1.6584 0.39%
2021-03-26 0 2.560 2.490 2.560 2.500 2.590 73,000 184,210 2.5234 1.697 1.651 1.697 1.658 1.717 110,093 1.6732 -1.16%
2021-03-25 0 2.590 2.550 2.590 2.520 2.610 139,500 356,315 2.5542 1.717 1.691 1.717 1.671 1.731 210,384 1.6936 1.57%
2021-03-24 0 2.550 2.510 2.550 2.450 2.650 191,500 486,745 2.5417 1.691 1.664 1.691 1.625 1.757 288,806 1.6854 -7.27%
2021-03-23 0 2.750 2.570 2.800 2.750 2.790 27,000 75,130 2.7826 1.823 1.704 1.857 1.823 1.850 40,719 1.8451 -1.43%
2021-03-22 0 2.790 2.720 2.790 2.790 2.820 10,000 28,065 2.8065 1.850 1.804 1.850 1.850 1.870 15,081 1.8609 -0.36%
2021-03-19 0 2.800 2.700 2.800 2.800 2.800 20,000 56,000 2.8000 1.857 1.790 1.857 1.857 1.857 30,163 1.8566 0.00%
2021-03-18 0 2.800 2.670 2.750 2.730 2.850 104,500 293,070 2.8045 1.857 1.770 1.823 1.810 1.890 157,599 1.8596 -3.45%
2021-03-17 0 2.900 2.850 2.900 2.890 2.980 73,500 213,980 2.9113 1.923 1.890 1.923 1.916 1.976 110,847 1.9304 -0.68%
2021-03-16 0 2.920 2.920 2.960 2.910 3.140 156,000 473,670 3.0363 1.936 1.936 1.963 1.930 2.082 235,268 2.0133 -2.67%
2021-03-15 0 3.000 2.900 3.000 2.990 3.000 52,500 157,430 2.9987 1.989 1.923 1.989 1.983 1.989 79,177 1.9883 1.01%
2021-03-12 0 2.970 2.930 2.970 3.000 3.000 1,000 3,000 3.0000 1.969 1.943 1.969 1.989 1.989 1,508 1.9892 1.37%
2021-03-11 0 2.930 2.920 2.970 2.820 3.000 66,500 192,155 2.8895 1.943 1.936 1.969 1.870 1.989 100,290 1.9160 5.40%
2021-03-10 0 2.780 2.760 2.780 2.700 2.800 36,500 100,205 2.7453 1.843 1.830 1.843 1.790 1.857 55,047 1.8204 -0.71%
2021-03-09 0 2.800 2.630 2.800 2.620 2.800 39,000 105,795 2.7127 1.857 1.744 1.857 1.737 1.857 58,817 1.7987 0.00%
2021-03-08 0 2.800 2.690 2.820 - - 0 0 - 1.857 1.784 1.870 - - 0 - 0.00%
2021-03-05 0 2.800 2.700 2.800 2.680 2.800 15,500 42,740 2.7574 1.857 1.790 1.857 1.777 1.857 23,376 1.8284 0.36%
2021-03-04 0 2.790 2.600 2.790 - - 0 0 - 1.850 1.724 1.850 - - 0 - 0.00%
2021-03-03 0 2.790 2.750 2.800 2.710 2.790 26,500 72,615 2.7402 1.850 1.823 1.857 1.797 1.850 39,965 1.8169 2.20%
2021-03-02 0 2.730 2.610 2.730 2.730 2.730 11,000 30,030 2.7300 1.810 1.731 1.810 1.810 1.810 16,589 1.8102 -0.73%
2021-03-01 0 2.750 2.660 2.750 2.750 2.750 4,000 11,000 2.7500 1.823 1.764 1.823 1.823 1.823 6,033 1.8235 -0.72%
2021-02-26 0 2.770 2.650 2.770 - - 0 0 - 1.837 1.757 1.837 - - 0 - -0.36%
2021-02-25 0 2.780 2.730 2.780 2.700 2.830 69,000 191,405 2.7740 1.843 1.810 1.843 1.790 1.876 104,061 1.8394 5.70%
2021-02-24 0 2.630 2.630 2.660 2.560 2.660 219,500 568,910 2.5918 1.744 1.744 1.764 1.697 1.764 331,034 1.7186 1.94%
2021-02-23 0 2.580 2.450 2.580 2.460 2.600 43,500 108,970 2.5051 1.711 1.625 1.711 1.631 1.724 65,604 1.6610 5.74%
2021-02-22 0 2.440 2.370 2.440 2.380 2.450 26,500 64,150 2.4208 1.618 1.571 1.618 1.578 1.625 39,965 1.6051 -0.41%
2021-02-19 0 2.450 2.390 2.470 2.380 2.500 52,500 127,945 2.4370 1.625 1.585 1.638 1.578 1.658 79,177 1.6159 3.81%
2021-02-18 0 2.360 2.360 2.440 2.350 2.390 36,000 85,610 2.3781 1.565 1.565 1.618 1.558 1.585 54,293 1.5768 -2.07%
2021-02-17 0 2.410 2.350 2.410 2.380 2.420 44,000 105,055 2.3876 1.598 1.558 1.598 1.578 1.605 66,358 1.5832 0.42%
2021-02-16 0 2.400 2.360 2.420 2.380 2.440 17,000 40,910 2.4065 1.591 1.565 1.605 1.578 1.618 25,638 1.5957 -1.23%
2021-02-11 0 2.430 2.350 2.430 - - 0 0 - 1.611 1.558 1.611 - - 0 - 0.00%
2021-02-10 0 2.430 2.380 2.420 2.380 2.440 8,500 20,520 2.4141 1.611 1.578 1.605 1.578 1.618 12,819 1.6007 0.83%
2021-02-09 0 2.410 2.320 2.440 - - 500 1,225 2.4500 1.598 1.538 1.618 - - 754 1.6245 -1.63%
2021-02-08 0 2.450 2.340 2.450 2.230 2.490 33,000 78,570 2.3809 1.625 1.552 1.625 1.479 1.651 49,768 1.5787 0.82%
2021-02-05 0 2.430 2.370 2.490 - - 0 0 - 1.611 1.571 1.651 - - 0 - 0.00%
2021-02-04 0 2.430 2.380 2.440 2.340 2.500 9,500 23,135 2.4353 1.611 1.578 1.618 1.552 1.658 14,327 1.6148 2.97%
2021-02-03 0 2.360 2.360 2.390 2.340 2.440 72,000 171,290 2.3790 1.565 1.565 1.585 1.552 1.618 108,585 1.5775 -1.67%
2021-02-02 0 2.400 2.370 2.430 - - 0 0 - 1.591 1.571 1.611 - - 0 - 0.00%
2021-02-01 0 2.400 2.370 2.410 2.380 2.440 9,500 22,895 2.4100 1.591 1.571 1.598 1.578 1.618 14,327 1.5980 0.00%
2021-01-29 0 2.400 2.310 2.400 2.400 2.400 8,000 19,200 2.4000 1.591 1.532 1.591 1.591 1.591 12,065 1.5914 -2.04%
2021-01-28 0 2.450 2.410 2.450 2.330 2.450 129,500 310,825 2.4002 1.625 1.598 1.625 1.545 1.625 195,302 1.5915 1.66%
2021-01-27 0 2.410 2.320 2.410 - - 0 0 - 1.598 1.538 1.598 - - 0 - 0.00%
2021-01-26 0 2.410 2.310 2.410 - - 1,500 3,615 2.4100 1.598 1.532 1.598 - - 2,262 1.5980 -0.82%
2021-01-25 0 2.430 2.400 2.430 2.430 2.450 3,000 7,310 2.4367 1.611 1.591 1.611 1.611 1.625 4,524 1.6157 0.41%
2021-01-22 0 2.420 2.370 2.420 2.400 2.460 70,000 170,225 2.4318 1.605 1.571 1.605 1.591 1.631 105,569 1.6125 4.31%
2021-01-21 0 2.320 2.270 2.320 2.290 2.350 93,500 217,520 2.3264 1.538 1.505 1.538 1.518 1.558 141,010 1.5426 -0.00%
2021-01-20 0 2.420 2.360 2.440 2.380 2.430 38,000 91,725 2.4138 1.538 1.500 1.551 1.513 1.545 59,779 1.5344 0.00%
2021-01-19 0 2.420 2.350 2.420 2.420 2.430 21,000 50,870 2.4224 1.538 1.494 1.538 1.538 1.545 33,036 1.5398 0.00%
2021-01-18 0 2.420 2.360 2.430 2.350 2.420 42,000 99,240 2.3629 1.538 1.500 1.545 1.494 1.538 66,072 1.5020 -0.41%
2021-01-15 0 2.430 2.370 2.420 2.420 2.480 22,500 55,180 2.4524 1.545 1.507 1.538 1.538 1.576 35,395 1.5590 1.25%
2021-01-14 0 2.400 2.360 2.400 - - 0 0 - 1.526 1.500 1.526 - - 0 - -1.64%
2021-01-13 0 2.440 2.370 2.450 2.380 2.440 11,000 26,490 2.4082 1.551 1.507 1.557 1.513 1.551 17,304 1.5308 -0.41%
2021-01-12 0 2.450 2.340 2.450 2.360 2.450 85,500 205,220 2.4002 1.557 1.487 1.557 1.500 1.557 134,503 1.5258 0.41%
2021-01-11 0 2.440 2.380 2.460 2.400 2.480 82,500 201,105 2.4376 1.551 1.513 1.564 1.526 1.576 129,783 1.5495 0.41%
2021-01-08 0 2.430 2.360 2.430 2.360 2.430 49,000 117,410 2.3961 1.545 1.500 1.545 1.500 1.545 77,083 1.5232 0.83%
2021-01-07 0 2.410 2.350 2.410 2.380 2.500 74,000 177,735 2.4018 1.532 1.494 1.532 1.513 1.589 116,412 1.5268 -1.63%
2021-01-06 0 2.450 2.280 2.450 2.450 2.450 51,000 124,950 2.4500 1.557 1.449 1.557 1.557 1.557 80,230 1.5574 3.81%
2021-01-05 0 2.360 2.360 - 2.250 2.360 122,000 278,515 2.2829 1.500 1.500 - 1.430 1.500 191,922 1.4512 4.89%
2021-01-04 0 2.250 2.190 2.250 2.190 2.250 47,500 105,525 2.2216 1.430 1.392 1.430 1.392 1.430 74,724 1.4122 0.00%
2020-12-31 0 2.250 2.190 2.250 2.200 2.250 17,500 39,175 2.2386 1.430 1.392 1.430 1.398 1.430 27,530 1.4230 0.45%
2020-12-30 0 2.240 2.190 2.250 2.170 2.260 18,500 41,330 2.2341 1.424 1.392 1.430 1.379 1.437 29,103 1.4201 0.90%
2020-12-29 0 2.220 2.160 2.250 2.220 2.220 7,000 15,540 2.2200 1.411 1.373 1.430 1.411 1.411 11,012 1.4112 -0.89%
2020-12-28 0 2.240 2.170 2.250 2.150 2.250 35,500 78,685 2.2165 1.424 1.379 1.430 1.367 1.430 55,846 1.4090 0.90%
2020-12-24 0 2.220 2.160 2.220 2.150 2.220 123,000 268,090 2.1796 1.411 1.373 1.411 1.367 1.411 193,495 1.3855 3.74%
2020-12-23 0 2.140 2.140 2.190 2.120 2.160 66,000 141,975 2.1511 1.360 1.360 1.392 1.348 1.373 103,827 1.3674 0.00%
2020-12-22 0 2.140 2.080 2.190 2.100 2.240 375,000 791,750 2.1113 1.360 1.322 1.392 1.335 1.424 589,925 1.3421 -4.46%
2020-12-21 0 2.240 2.180 2.240 2.230 2.240 19,000 42,390 2.2311 1.424 1.386 1.424 1.418 1.424 29,890 1.4182 0.00%
2020-12-18 0 2.240 2.200 2.240 2.230 2.240 6,000 13,415 2.2358 1.424 1.398 1.424 1.418 1.424 9,439 1.4213 0.00%
2020-12-17 0 2.240 2.140 2.240 2.240 2.240 4,000 8,960 2.2400 1.424 1.360 1.424 1.424 1.424 6,293 1.4239 0.00%
2020-12-16 0 2.240 2.150 2.240 2.150 2.240 62,500 135,420 2.1667 1.424 1.367 1.424 1.367 1.424 98,321 1.3773 0.00%
2020-12-15 0 2.240 2.170 2.240 2.240 2.240 1,000 2,240 2.2400 1.424 1.379 1.424 1.424 1.424 1,573 1.4239 0.00%
2020-12-14 0 2.240 2.170 2.240 2.200 2.240 47,000 103,895 2.2105 1.424 1.379 1.424 1.398 1.424 73,937 1.4052 0.00%
2020-12-11 0 2.240 2.180 2.240 2.240 2.240 1,000 2,240 2.2400 1.424 1.386 1.424 1.424 1.424 1,573 1.4239 0.00%
2020-12-10 0 2.240 2.180 2.250 2.240 2.240 1,000 2,240 2.2400 1.424 1.386 1.430 1.424 1.424 1,573 1.4239 0.00%
2020-12-09 0 2.240 2.180 2.240 2.190 2.240 29,000 63,930 2.2045 1.424 1.386 1.424 1.392 1.424 45,621 1.4013 -0.44%
2020-12-08 0 2.250 2.200 2.250 2.210 2.300 61,500 138,170 2.2467 1.430 1.398 1.430 1.405 1.462 96,748 1.4281 -0.44%
2020-12-07 0 2.260 2.200 2.260 2.270 2.270 10,000 22,700 2.2700 1.437 1.398 1.437 1.443 1.443 15,731 1.4430 0.00%
2020-12-04 0 2.260 2.190 2.260 2.200 2.260 9,500 21,065 2.2174 1.437 1.392 1.437 1.398 1.437 14,945 1.4095 0.89%
2020-12-03 0 2.240 2.170 2.240 2.240 2.240 3,000 6,720 2.2400 1.424 1.379 1.424 1.424 1.424 4,719 1.4239 0.90%
2020-12-02 0 2.220 2.170 2.230 2.220 2.220 7,000 15,540 2.2200 1.411 1.379 1.418 1.411 1.411 11,012 1.4112 0.91%
2020-12-01 0 2.200 2.170 2.200 2.200 2.200 1,500 3,300 2.2000 1.398 1.379 1.398 1.398 1.398 2,360 1.3985 1.85%
2020-11-30 0 2.160 2.160 2.180 2.160 2.320 152,000 335,930 2.2101 1.373 1.373 1.386 1.373 1.475 239,116 1.4049 -4.42%
2020-11-27 0 2.260 2.100 2.290 2.190 2.290 64,000 143,770 2.2464 1.437 1.335 1.456 1.392 1.456 100,680 1.4280 3.67%
2020-11-26 0 2.180 2.090 2.180 2.140 2.180 2,000 4,340 2.1700 1.386 1.329 1.386 1.360 1.386 3,146 1.3794 1.87%
2020-11-25 0 2.140 2.100 2.150 2.140 2.220 10,000 21,825 2.1825 1.360 1.335 1.367 1.360 1.411 15,731 1.3874 -2.28%
2020-11-24 0 2.190 2.100 2.300 2.110 2.190 64,000 136,845 2.1382 1.392 1.335 1.462 1.341 1.392 100,680 1.3592 3.30%
2020-11-23 0 2.120 2.110 2.120 2.090 2.150 62,000 130,635 2.1070 1.348 1.341 1.348 1.329 1.367 97,534 1.3394 -2.30%
2020-11-20 0 2.170 2.110 2.170 2.150 2.250 27,500 59,925 2.1791 1.379 1.341 1.379 1.367 1.430 43,261 1.3852 4.33%
2020-11-19 0 2.080 2.080 2.120 2.080 2.140 55,000 116,610 2.1202 1.322 1.322 1.348 1.322 1.360 86,522 1.3477 -2.35%
2020-11-18 0 2.130 2.080 2.140 2.060 2.150 55,500 116,185 2.0934 1.354 1.322 1.360 1.309 1.367 87,309 1.3307 -3.18%
2020-11-17 0 2.200 2.050 2.400 2.080 2.200 27,000 57,680 2.1363 1.398 1.303 1.526 1.322 1.398 42,475 1.3580 3.77%
2020-11-16 0 2.120 2.080 2.120 2.050 2.120 47,000 97,800 2.0809 1.348 1.322 1.348 1.303 1.348 73,937 1.3227 -1.40%
2020-11-13 0 2.150 2.100 2.160 2.140 2.180 23,500 50,455 2.1470 1.367 1.335 1.373 1.360 1.386 36,969 1.3648 0.00%
2020-11-12 0 2.150 2.040 2.190 2.030 2.200 21,000 45,610 2.1719 1.367 1.297 1.392 1.290 1.398 33,036 1.3806 -1.38%
2020-11-11 0 2.180 2.050 2.180 2.050 2.180 39,000 82,290 2.1100 1.386 1.303 1.386 1.303 1.386 61,352 1.3413 6.34%
2020-11-10 0 2.050 1.990 2.050 2.000 2.050 20,000 40,500 2.0250 1.303 1.265 1.303 1.271 1.303 31,463 1.2872 3.02%
2020-11-09 0 1.990 1.900 1.990 1.980 1.990 10,000 19,820 1.9820 1.265 1.208 1.265 1.259 1.265 15,731 1.2599 2.58%
2020-11-06 0 1.940 1.900 1.940 1.930 1.940 46,000 89,065 1.9362 1.233 1.208 1.233 1.227 1.233 72,364 1.2308 -0.51%
2020-11-05 0 1.950 1.880 1.950 1.950 1.960 9,000 17,580 1.9533 1.240 1.195 1.240 1.240 1.246 14,158 1.2417 0.52%
2020-11-04 0 1.940 1.900 1.940 1.890 1.940 50,500 96,180 1.9046 1.233 1.208 1.233 1.201 1.233 79,443 1.2107 -1.02%
2020-11-03 0 1.960 1.900 1.970 - - 0 0 - 1.246 1.208 1.252 - - 0 - 0.00%
2020-11-02 0 1.960 1.900 1.980 1.880 1.960 31,500 59,630 1.8930 1.246 1.208 1.259 1.195 1.246 49,554 1.2033 1.03%
2020-10-30 0 1.940 1.870 1.960 1.870 1.960 91,500 174,210 1.9039 1.233 1.189 1.246 1.189 1.246 143,942 1.2103 -5.37%
2020-10-29 0 2.050 1.930 2.030 1.870 2.050 125,000 246,705 1.9736 1.303 1.227 1.290 1.189 1.303 196,642 1.2546 -1.44%
2020-10-28 0 2.080 1.870 2.080 - - 0 0 - 1.322 1.189 1.322 - - 0 - -0.48%
2020-10-27 0 2.090 1.920 2.090 - - 0 0 - 1.329 1.220 1.329 - - 0 - 0.00%
2020-10-23 0 2.090 1.900 2.090 - - 0 0 - 1.329 1.208 1.329 - - 0 - 0.00%
2020-10-22 0 2.090 1.910 2.090 - - 0 0 - 1.329 1.214 1.329 - - 0 - -0.48%
2020-10-21 0 2.100 1.950 2.100 2.100 2.140 6,500 13,790 2.1215 1.335 1.240 1.335 1.335 1.360 10,225 1.3486 1.45%
2020-10-20 0 2.070 1.920 2.070 - - 0 0 - 1.316 1.220 1.316 - - 0 - 0.00%
2020-10-19 0 2.070 2.050 2.070 2.050 2.070 9,000 18,470 2.0522 1.316 1.303 1.316 1.303 1.316 14,158 1.3045 0.98%
2020-10-16 0 2.050 1.980 2.050 2.050 2.050 2,000 4,100 2.0500 1.303 1.259 1.303 1.303 1.303 3,146 1.3031 0.00%
2020-10-15 0 2.050 2.050 2.080 2.040 2.050 15,000 30,700 2.0467 1.303 1.303 1.322 1.297 1.303 23,597 1.3010 0.49%
2020-10-14 0 2.040 2.040 2.050 2.020 2.040 25,000 50,750 2.0300 1.297 1.297 1.303 1.284 1.297 39,328 1.2904 2.00%
2020-10-12 0 2.000 1.940 2.050 1.910 2.040 94,500 183,450 1.9413 1.271 1.233 1.303 1.214 1.297 148,661 1.2340 -0.50%
2020-10-09 0 2.010 1.880 2.000 1.990 2.040 30,000 60,350 2.0117 1.278 1.195 1.271 1.265 1.297 47,194 1.2788 -1.47%
2020-10-08 0 2.040 1.910 2.040 2.050 2.050 500 1,025 2.0500 1.297 1.214 1.297 1.303 1.303 787 1.3031 -0.49%
2020-10-07 0 2.050 2.010 2.040 2.000 2.140 79,000 165,435 2.0941 1.303 1.278 1.297 1.271 1.360 124,277 1.3312 1.99%
2020-10-06 0 2.010 2.010 2.110 2.000 2.150 30,000 62,170 2.0723 1.278 1.278 1.341 1.271 1.367 47,194 1.3173 -3.37%
2020-10-05 0 2.080 2.080 2.130 2.060 2.200 9,500 20,280 2.1347 1.322 1.322 1.354 1.309 1.398 14,945 1.3570 -4.15%
2020-09-30 0 2.170 2.060 2.170 2.200 2.250 7,500 16,750 2.2333 1.379 1.309 1.379 1.398 1.430 11,798 1.4197 -1.36%
2020-09-29 0 2.200 2.060 2.200 - - 0 0 - 1.398 1.309 1.398 - - 0 - 0.00%
2020-09-28 0 2.200 2.060 2.200 - - 0 0 - 1.398 1.309 1.398 - - 0 - -0.45%
2020-09-25 0 2.210 2.040 2.210 2.160 2.230 54,500 120,040 2.2026 1.405 1.297 1.405 1.373 1.418 85,736 1.4001 -0.45%
2020-09-24 0 2.220 2.150 2.230 2.080 2.220 36,000 75,200 2.0889 1.411 1.367 1.418 1.322 1.411 56,633 1.3279 -1.33%
2020-09-23 0 2.250 2.120 2.250 - - 0 0 - 1.430 1.348 1.430 - - 0 - -0.88%
2020-09-22 0 2.270 2.150 2.270 2.200 2.270 16,000 35,370 2.2106 1.443 1.367 1.443 1.398 1.443 25,170 1.4052 0.00%
2020-09-21 0 2.270 2.200 2.270 - - 0 0 - 1.443 1.398 1.443 - - 0 - 0.00%
2020-09-18 0 2.270 2.220 2.280 2.220 2.310 38,500 86,840 2.2556 1.443 1.411 1.449 1.411 1.468 60,566 1.4338 2.25%
2020-09-17 0 2.220 2.210 2.300 2.220 2.300 33,000 73,990 2.2421 1.411 1.405 1.462 1.411 1.462 51,913 1.4253 -3.48%
2020-09-16 0 2.300 2.220 2.300 2.250 2.300 55,000 124,000 2.2545 1.462 1.411 1.462 1.430 1.462 86,522 1.4332 0.00%
2020-09-15 0 2.300 2.220 2.300 - - 0 0 - 1.462 1.411 1.462 - - 0 - -0.43%
2020-09-14 0 2.310 2.220 2.330 - - 0 0 - 1.468 1.411 1.481 - - 0 - 0.00%
2020-09-11 0 2.310 2.220 2.330 - - 0 0 - 1.468 1.411 1.481 - - 0 - 0.00%
2020-09-10 0 2.310 2.200 2.310 - - 0 0 - 1.468 1.398 1.468 - - 0 - 0.00%
2020-09-09 0 2.310 2.200 2.310 2.330 2.330 4,000 9,320 2.3300 1.468 1.398 1.468 1.481 1.481 6,293 1.4811 0.87%
2020-09-08 0 2.290 2.200 2.300 2.200 2.310 67,500 149,075 2.2085 1.456 1.398 1.462 1.398 1.468 106,186 1.4039 -1.72%
2020-09-07 0 2.330 2.220 2.330 2.300 2.340 27,000 61,560 2.2800 1.481 1.411 1.481 1.462 1.487 42,475 1.4493 1.30%
2020-09-04 0 2.300 2.180 2.360 2.300 2.300 2,000 4,600 2.3000 1.462 1.386 1.500 1.462 1.462 3,146 1.4621 -2.54%
2020-09-03 0 2.360 2.160 2.360 - - 0 0 - 1.500 1.373 1.500 - - 0 - 0.00%
2020-09-02 0 2.360 2.210 2.360 - - 0 0 - 1.500 1.405 1.500 - - 0 - -0.42%
2020-09-01 0 2.370 2.200 2.370 2.380 2.380 5,000 11,900 2.3800 1.507 1.398 1.507 1.513 1.513 7,866 1.5129 1.72%
2020-08-31 0 2.330 2.240 2.370 2.330 2.330 12,500 29,125 2.3300 1.481 1.424 1.507 1.481 1.481 19,664 1.4811 0.43%
2020-08-28 0 2.320 2.200 2.320 2.260 2.320 44,500 102,060 2.2935 1.475 1.398 1.475 1.437 1.475 70,004 1.4579 -0.43%
2020-08-27 0 2.330 2.260 2.330 2.280 2.340 317,000 728,905 2.2994 1.481 1.437 1.481 1.449 1.487 498,683 1.4617 -0.85%
2020-08-26 0 2.350 2.290 2.350 2.300 2.360 33,000 76,270 2.3112 1.494 1.456 1.494 1.462 1.500 51,913 1.4692 -0.42%
2020-08-25 0 2.360 2.320 2.360 2.320 2.380 23,000 53,905 2.3437 1.500 1.475 1.500 1.475 1.513 36,182 1.4898 -1.67%
2020-08-24 0 2.400 2.320 2.380 2.300 2.420 43,000 101,110 2.3514 1.526 1.475 1.513 1.462 1.538 67,645 1.4947 0.84%
2020-08-21 0 2.380 2.280 2.440 2.350 2.380 10,000 23,695 2.3695 1.513 1.449 1.551 1.494 1.513 15,731 1.5062 0.85%
2020-08-20 0 2.360 2.280 2.360 2.370 2.370 2,000 4,740 2.3700 1.500 1.449 1.500 1.507 1.507 3,146 1.5065 -0.42%
2020-08-19 0 2.370 2.280 2.440 - - 0 0 - 1.507 1.449 1.551 - - 0 - 0.00%
2020-08-18 0 2.370 2.310 2.370 2.330 2.370 3,000 7,055 2.3517 1.507 1.468 1.507 1.481 1.507 4,719 1.4949 -0.42%
2020-08-17 0 2.380 2.360 2.380 2.280 2.380 17,500 40,000 2.2857 1.513 1.500 1.513 1.449 1.513 27,530 1.4530 0.00%
2020-08-14 0 2.380 2.250 2.600 - - 0 0 - 1.513 1.430 1.653 - - 0 - 0.00%
2020-08-13 0 2.380 2.260 2.380 - - 0 0 - 1.513 1.437 1.513 - - 0 - -0.42%
2020-08-12 0 2.390 2.250 2.390 - - 0 0 - 1.519 1.430 1.519 - - 0 - -0.42%
2020-08-11 0 2.400 2.250 2.450 2.400 2.400 10,000 24,000 2.4000 1.526 1.430 1.557 1.526 1.526 15,731 1.5256 2.56%
2020-08-10 0 2.340 2.260 2.420 - - 0 0 - 1.487 1.437 1.538 - - 0 - 0.00%
2020-08-07 0 2.340 2.340 2.400 2.340 2.340 50,000 117,000 2.3400 1.487 1.487 1.526 1.487 1.487 78,657 1.4875 -0.43%
2020-08-06 0 2.350 2.310 2.350 2.300 2.360 29,500 68,825 2.3331 1.494 1.468 1.494 1.462 1.500 46,407 1.4831 0.00%
2020-08-05 0 2.350 2.300 2.350 - - 0 0 - 1.494 1.462 1.494 - - 0 - 0.00%
2020-08-04 0 2.350 2.310 2.400 2.300 2.350 153,500 353,550 2.3033 1.494 1.468 1.526 1.462 1.494 241,476 1.4641 2.17%
2020-08-03 0 2.300 2.230 2.300 2.300 2.300 6,500 14,950 2.3000 1.462 1.418 1.462 1.462 1.462 10,225 1.4621 0.00%
2020-07-31 0 2.300 2.210 2.300 - - 0 0 - 1.462 1.405 1.462 - - 0 - 0.00%
2020-07-30 0 2.300 2.290 2.300 2.200 2.300 27,000 60,540 2.2422 1.462 1.456 1.462 1.398 1.462 42,475 1.4253 0.00%
2020-07-29 0 2.300 2.250 2.300 2.300 2.300 10,000 23,000 2.3000 1.462 1.430 1.462 1.462 1.462 15,731 1.4621 0.00%
2020-07-28 0 2.300 2.270 2.300 2.250 2.310 172,500 392,935 2.2779 1.462 1.443 1.462 1.430 1.468 271,365 1.4480 -2.13%
2020-07-27 0 2.350 2.260 2.370 2.350 2.400 52,500 123,925 2.3605 1.494 1.437 1.507 1.494 1.526 82,589 1.5005 -2.49%
2020-07-24 0 2.410 2.410 2.420 2.380 2.440 76,000 181,165 2.3838 1.532 1.532 1.538 1.513 1.551 119,558 1.5153 -1.63%
2020-07-23 0 2.450 2.390 2.450 2.390 2.450 19,000 45,500 2.3947 1.557 1.519 1.557 1.519 1.557 29,890 1.5223 0.00%
2020-07-22 0 2.450 2.380 2.450 2.440 2.450 16,000 39,090 2.4431 1.557 1.513 1.557 1.551 1.557 25,170 1.5530 2.51%
2020-07-21 0 2.390 2.390 2.440 2.380 2.400 37,500 89,610 2.3896 1.519 1.519 1.551 1.513 1.526 58,992 1.5190 -0.42%
2020-07-20 0 2.400 2.400 2.450 2.390 2.420 69,000 165,780 2.4026 1.526 1.526 1.557 1.519 1.538 108,546 1.5273 -1.64%
2020-07-17 0 2.440 2.380 2.480 2.440 2.450 27,000 66,115 2.4487 1.551 1.513 1.576 1.551 1.557 42,475 1.5566 -0.41%
2020-07-16 0 2.450 2.400 2.450 - - 10,000 24,500 2.4500 1.557 1.526 1.557 - - 15,731 1.5574 -1.21%
2020-07-15 0 2.480 2.430 2.480 2.410 2.480 23,000 56,105 2.4393 1.576 1.545 1.576 1.532 1.576 36,182 1.5506 0.00%
2020-07-14 0 2.480 2.410 2.480 - - 0 0 - 1.576 1.532 1.576 - - 0 - -0.80%
2020-07-13 0 2.500 2.430 2.500 2.450 2.500 72,000 177,805 2.4695 1.589 1.545 1.589 1.557 1.589 113,266 1.5698 1.21%
2020-07-10 0 2.470 2.450 2.490 2.460 2.490 117,500 290,450 2.4719 1.570 1.557 1.583 1.564 1.583 184,843 1.5713 -0.40%
2020-07-09 0 2.480 2.460 2.480 2.480 2.480 19,000 47,120 2.4800 1.576 1.564 1.576 1.576 1.576 29,890 1.5765 -0.80%
2020-07-08 0 2.500 2.460 2.580 2.500 2.500 14,500 36,250 2.5000 1.589 1.564 1.640 1.589 1.589 22,810 1.5892 -0.40%
2020-07-07 0 2.510 2.510 2.570 2.500 2.500 13,500 33,750 2.5000 1.596 1.596 1.634 1.589 1.589 21,237 1.5892 0.40%
2020-07-06 0 2.500 2.460 2.500 2.420 2.500 26,000 63,980 2.4608 1.589 1.564 1.589 1.538 1.589 40,901 1.5642 0.40%
2020-07-03 0 2.490 2.430 2.490 2.450 2.490 11,500 28,295 2.4604 1.583 1.545 1.583 1.557 1.583 18,091 1.5640 1.63%
2020-07-02 0 2.450 2.410 2.450 2.400 2.450 116,000 278,920 2.4045 1.557 1.532 1.557 1.526 1.557 182,483 1.5285 0.82%
2020-06-30 0 2.430 2.420 2.490 2.430 2.430 20,000 48,600 2.4300 1.545 1.538 1.583 1.545 1.545 31,463 1.5447 0.41%
2020-06-29 0 2.420 2.420 2.460 2.420 2.460 35,500 86,110 2.4256 1.538 1.538 1.564 1.538 1.564 55,846 1.5419 -3.20%
2020-06-26 0 2.500 2.450 2.550 2.450 2.500 5,500 13,575 2.4682 1.589 1.557 1.621 1.557 1.589 8,652 1.5690 0.40%
2020-06-24 0 2.490 2.450 2.520 - - 0 0 - 1.583 1.557 1.602 - - 0 - 0.00%
2020-06-23 0 2.490 2.430 2.540 2.490 2.490 7,000 17,430 2.4900 1.583 1.545 1.615 1.583 1.583 11,012 1.5828 0.00%
2020-06-22 0 2.490 2.370 2.490 - - 0 0 - 1.583 1.507 1.583 - - 0 - -0.40%
2020-06-19 0 2.500 2.450 2.500 2.500 2.500 10,000 25,000 2.5000 1.589 1.557 1.589 1.589 1.589 15,731 1.5892 2.04%
2020-06-18 0 2.450 2.450 2.460 2.440 2.460 11,500 28,175 2.4500 1.557 1.557 1.564 1.551 1.564 18,091 1.5574 -1.61%
2020-06-17 0 2.490 2.440 2.490 2.490 2.490 14,500 36,105 2.4900 1.583 1.551 1.583 1.583 1.583 22,810 1.5828 0.00%
2020-06-16 0 2.490 2.360 2.490 2.490 2.520 13,000 32,670 2.5131 1.583 1.500 1.583 1.583 1.602 20,451 1.5975 0.40%
2020-06-15 0 2.480 2.450 2.540 - - 0 0 - 1.576 1.557 1.615 - - 0 - 0.00%
2020-06-12 0 2.480 2.440 2.580 - - 0 0 - 1.576 1.551 1.640 - - 0 - 0.00%
2020-06-11 0 2.480 2.470 2.510 2.470 2.510 23,500 58,460 2.4877 1.576 1.570 1.596 1.570 1.596 36,969 1.5813 -1.98%
2020-06-10 0 2.530 2.530 2.570 2.530 2.540 32,000 81,010 2.5316 1.608 1.608 1.634 1.608 1.615 50,340 1.6092 -0.78%
2020-06-09 0 2.550 2.530 2.560 2.490 2.600 12,000 30,570 2.5475 1.621 1.608 1.627 1.583 1.653 18,878 1.6194 0.79%
2020-06-08 0 2.530 2.480 2.590 - - 0 0 - 1.608 1.576 1.646 - - 0 - 0.00%
2020-06-05 0 2.530 2.480 2.600 2.530 2.540 58,000 147,180 2.5376 1.608 1.576 1.653 1.608 1.615 91,242 1.6131 0.00%
2020-06-04 0 2.530 2.470 2.530 2.530 2.580 38,000 96,240 2.5326 1.608 1.570 1.608 1.608 1.640 59,779 1.6099 0.00%
2020-06-03 0 2.530 2.510 2.530 2.550 2.590 32,500 84,025 2.5854 1.608 1.596 1.608 1.621 1.646 51,127 1.6435 -7.33%
2020-06-02 0 2.730 2.440 2.730 2.560 2.730 61,000 162,720 2.6675 1.735 1.551 1.735 1.627 1.735 95,961 1.6957 7.06%
2020-06-01 0 2.550 2.370 2.650 2.550 2.550 10,000 25,500 2.5500 1.621 1.507 1.685 1.621 1.621 15,731 1.6210 4.08%
2020-05-29 0 2.450 2.450 2.650 2.450 2.450 10,000 24,500 2.4500 1.557 1.557 1.685 1.557 1.557 15,731 1.5574 -2.00%
2020-05-28 0 2.500 2.480 2.600 2.500 2.500 9,000 22,500 2.5000 1.589 1.576 1.653 1.589 1.589 14,158 1.5892 -3.85%
2020-05-27 0 2.600 2.500 2.650 2.500 2.600 7,500 19,135 2.5513 1.653 1.589 1.685 1.589 1.653 11,798 1.6218 0.00%
2020-05-26 0 2.600 2.560 2.600 2.560 2.650 146,000 375,805 2.5740 1.653 1.627 1.653 1.627 1.685 229,677 1.6362 0.04%
2020-05-25 0 2.700 2.640 2.810 2.700 2.700 31,500 85,050 2.7000 1.652 1.615 1.719 1.652 1.652 51,479 1.6521 1.50%
2020-05-22 0 2.660 2.630 2.740 2.660 2.760 60,500 164,465 2.7184 1.628 1.609 1.677 1.628 1.689 98,873 1.6634 -4.66%
2020-05-21 0 2.790 2.780 2.790 - - 0 0 - 1.707 1.701 1.707 - - 0 - -0.71%
2020-05-20 0 2.810 2.760 2.810 2.810 2.810 2,000 5,620 2.8100 1.719 1.689 1.719 1.719 1.719 3,269 1.7194 1.08%
2020-05-19 0 2.780 2.780 2.810 2.730 2.750 40,000 109,940 2.7485 1.701 1.701 1.719 1.670 1.683 65,371 1.6818 1.83%
2020-05-18 0 2.730 2.730 2.800 - - 0 0 - 1.670 1.670 1.713 - - 0 - 0.00%
2020-05-15 0 2.730 2.730 2.800 - - 0 0 - 1.670 1.670 1.713 - - 0 - 0.37%
2020-05-14 0 2.720 2.620 2.800 - - 0 0 - 1.664 1.603 1.713 - - 0 - 0.00%
2020-05-13 0 2.720 2.720 2.800 2.650 2.650 30,000 79,500 2.6500 1.664 1.664 1.713 1.622 1.622 49,028 1.6215 0.00%
2020-05-12 0 2.720 2.620 2.780 2.680 2.720 50,000 135,600 2.7120 1.664 1.603 1.701 1.640 1.664 81,713 1.6595 0.74%
2020-05-11 0 2.700 2.680 2.700 2.700 2.700 4,000 10,800 2.7000 1.652 1.640 1.652 1.652 1.652 6,537 1.6521 1.12%
2020-05-08 0 2.670 2.610 2.670 2.600 2.700 82,000 218,070 2.6594 1.634 1.597 1.634 1.591 1.652 134,010 1.6273 0.75%
2020-05-07 0 2.650 2.610 2.690 2.650 2.660 102,000 270,500 2.6520 1.622 1.597 1.646 1.622 1.628 166,695 1.6227 -5.36%
2020-05-06 0 2.800 2.580 2.800 2.800 2.800 28,000 78,400 2.8000 1.713 1.579 1.713 1.713 1.713 45,759 1.7133 0.00%
2020-05-05 0 2.800 2.600 2.800 - - 0 0 - 1.713 1.591 1.713 - - 0 - 0.00%
2020-05-04 0 2.800 2.580 2.800 2.800 2.800 6,000 16,800 2.8000 1.713 1.579 1.713 1.713 1.713 9,806 1.7133 5.26%
2020-04-29 0 2.660 2.600 2.800 2.660 2.660 7,500 19,950 2.6600 1.628 1.591 1.713 1.628 1.628 12,257 1.6276 0.00%
2020-04-28 0 2.660 2.550 2.800 2.660 2.660 8,000 21,280 2.6600 1.628 1.560 1.713 1.628 1.628 13,074 1.6276 0.00%
2020-04-27 0 2.660 2.550 2.800 2.660 2.660 500 1,330 2.6600 1.628 1.560 1.713 1.628 1.628 817 1.6276 2.31%
2020-04-24 0 2.600 2.510 2.810 - - 0 0 - 1.591 1.536 1.719 - - 0 - 0.00%
2020-04-23 0 2.600 2.520 2.820 - - 0 0 - 1.591 1.542 1.726 - - 0 - 0.00%
2020-04-22 0 2.600 2.520 2.820 2.600 2.600 10,000 26,000 2.6000 1.591 1.542 1.726 1.591 1.591 16,343 1.5909 1.96%
2020-04-21 0 2.550 2.550 2.610 2.550 2.580 245,500 626,725 2.5529 1.560 1.560 1.597 1.560 1.579 401,212 1.5621 -4.14%
2020-04-20 0 2.660 2.550 2.820 2.660 2.660 2,000 5,320 2.6600 1.628 1.560 1.726 1.628 1.628 3,269 1.6276 0.00%
2020-04-17 0 2.660 2.520 2.820 - - 0 0 - 1.628 1.542 1.726 - - 0 - 0.00%
2020-04-16 0 2.660 2.580 2.820 - - 0 0 - 1.628 1.579 1.726 - - 0 - 0.00%
2020-04-15 0 2.660 2.600 2.830 2.660 2.660 8,000 21,280 2.6600 1.628 1.591 1.732 1.628 1.628 13,074 1.6276 0.00%
2020-04-14 0 2.660 2.550 2.830 2.620 2.660 8,000 21,160 2.6450 1.628 1.560 1.732 1.603 1.628 13,074 1.6185 1.53%
2020-04-09 0 2.620 2.490 2.730 2.620 2.620 5,000 13,100 2.6200 1.603 1.524 1.670 1.603 1.603 8,171 1.6032 0.77%
2020-04-08 0 2.600 2.450 - - - 0 0 - 1.591 1.499 - - - 0 - 0.00%
2020-04-07 0 2.600 2.520 - - - 0 0 - 1.591 1.542 - - - 0 - 0.00%
2020-04-06 0 2.600 2.440 - 2.600 2.600 3,000 7,800 2.6000 1.591 1.493 - 1.591 1.591 4,903 1.5909 -0.76%
2020-04-03 0 2.620 2.440 2.620 2.650 2.650 1,000 2,650 2.6500 1.603 1.493 1.603 1.622 1.622 1,634 1.6215 5.65%
2020-04-02 0 2.480 2.480 2.490 2.470 2.500 58,000 144,000 2.4828 1.518 1.518 1.524 1.511 1.530 94,787 1.5192 0.00%
2020-04-01 0 2.480 2.460 2.960 2.480 2.500 19,000 47,300 2.4895 1.518 1.505 1.811 1.518 1.530 31,051 1.5233 1.22%
2020-03-31 0 2.450 2.450 2.960 - - 0 0 - 1.499 1.499 1.811 - - 0 - 0.00%
2020-03-30 0 2.450 2.450 2.960 2.400 2.450 27,000 66,050 2.4463 1.499 1.499 1.811 1.469 1.499 44,125 1.4969 -2.78%
2020-03-27 0 2.520 2.430 2.960 2.520 2.520 3,000 7,560 2.5200 1.542 1.487 1.811 1.542 1.542 4,903 1.5420 0.00%
2020-03-26 0 2.520 2.480 2.960 - - 0 0 - 1.542 1.518 1.811 - - 0 - 0.00%
2020-03-25 0 2.520 2.520 2.960 2.520 2.520 40,000 100,800 2.5200 1.542 1.542 1.811 1.542 1.542 65,371 1.5420 -1.56%
2020-03-24 0 2.560 2.400 2.580 2.500 2.560 11,000 27,560 2.5055 1.566 1.469 1.579 1.530 1.566 17,977 1.5331 8.47%
2020-03-23 0 2.360 2.300 2.500 2.360 2.400 86,500 206,800 2.3908 1.444 1.407 1.530 1.444 1.469 141,364 1.4629 -3.28%
2020-03-20 0 2.440 2.400 2.600 2.440 2.480 60,000 147,400 2.4567 1.493 1.469 1.591 1.493 1.518 98,056 1.5032 1.67%
2020-03-19 0 2.400 2.310 2.400 2.400 2.580 233,000 577,490 2.4785 1.469 1.413 1.469 1.469 1.579 380,784 1.5166 -7.69%
2020-03-18 0 2.600 2.580 2.960 2.600 2.600 52,500 136,500 2.6000 1.591 1.579 1.811 1.591 1.591 85,799 1.5909 0.00%
2020-03-17 0 2.600 2.560 2.900 2.550 2.620 110,000 286,550 2.6050 1.591 1.566 1.774 1.560 1.603 179,769 1.5940 -1.89%
2020-03-16 0 2.650 2.650 2.860 2.650 2.680 31,000 82,665 2.6666 1.622 1.622 1.750 1.622 1.640 50,662 1.6317 0.00%
2020-03-13 0 2.650 2.650 2.800 2.600 2.900 122,000 321,445 2.6348 1.622 1.622 1.713 1.591 1.774 199,380 1.6122 -2.21%
2020-03-12 0 2.710 2.700 2.960 2.710 2.740 170,000 462,700 2.7218 1.658 1.652 1.811 1.658 1.677 277,825 1.6654 -1.81%
2020-03-11 0 2.760 2.750 2.900 2.750 2.760 36,500 100,675 2.7582 1.689 1.683 1.774 1.683 1.689 59,651 1.6877 -0.72%
2020-03-10 0 2.780 2.740 2.780 2.710 2.780 173,500 475,645 2.7415 1.701 1.677 1.701 1.658 1.701 283,545 1.6775 2.21%
2020-03-09 0 2.720 2.720 2.730 2.700 2.750 303,000 825,960 2.7259 1.664 1.664 1.670 1.652 1.683 495,183 1.6680 -2.16%
2020-03-06 0 2.780 2.760 2.780 2.750 2.850 83,500 233,745 2.7993 1.701 1.689 1.701 1.683 1.744 136,461 1.7129 -4.14%
2020-03-05 0 2.900 2.900 2.940 - - 0 0 - 1.774 1.774 1.799 - - 0 - 0.69%
2020-03-04 0 2.880 2.880 2.930 2.800 2.800 9,500 26,600 2.8000 1.762 1.762 1.793 1.713 1.713 15,526 1.7133 -0.69%
2020-03-03 0 2.900 2.800 2.900 2.900 2.900 5,500 15,950 2.9000 1.774 1.713 1.774 1.774 1.774 8,988 1.7745 4.32%
2020-03-02 0 2.780 2.780 2.850 2.750 2.780 16,500 45,675 2.7682 1.701 1.701 1.744 1.683 1.701 26,965 1.6938 0.72%
2020-02-28 0 2.760 2.760 2.800 2.750 2.750 19,500 53,625 2.7500 1.689 1.689 1.713 1.683 1.683 31,868 1.6827 -1.43%
2020-02-27 0 2.800 2.770 2.840 2.760 2.840 63,000 176,040 2.7943 1.713 1.695 1.738 1.689 1.738 102,959 1.7098 1.82%
2020-02-26 0 2.750 2.740 2.750 2.750 2.800 152,500 421,860 2.7663 1.683 1.677 1.683 1.683 1.713 249,226 1.6927 -3.51%
2020-02-25 0 2.850 2.850 2.870 2.850 2.910 96,000 276,480 2.8800 1.744 1.744 1.756 1.744 1.781 156,890 1.7623 -2.06%
2020-02-24 0 2.910 2.910 2.980 2.910 2.970 70,500 206,880 2.9345 1.781 1.781 1.823 1.781 1.817 115,216 1.7956 -2.68%
2020-02-21 0 2.990 2.950 3.050 - - 0 0 - 1.830 1.805 1.866 - - 0 - 0.00%
2020-02-20 0 2.990 2.980 3.030 2.980 2.990 22,000 65,760 2.9891 1.830 1.823 1.854 1.823 1.830 35,954 1.8290 0.00%
2020-02-19 0 2.990 2.990 3.000 2.910 2.990 10,000 29,500 2.9500 1.830 1.830 1.836 1.781 1.830 16,343 1.8051 -0.66%
2020-02-18 0 3.010 3.000 3.050 3.000 3.150 79,000 237,465 3.0059 1.842 1.836 1.866 1.836 1.927 129,107 1.8393 -0.66%
2020-02-17 0 3.030 3.030 3.090 3.030 3.030 4,000 12,120 3.0300 1.854 1.854 1.891 1.854 1.854 6,537 1.8540 -0.98%
2020-02-14 0 3.060 3.050 3.100 3.050 3.190 315,500 971,130 3.0781 1.872 1.866 1.897 1.866 1.952 515,611 1.8835 -1.29%
2020-02-13 0 3.100 3.050 3.160 - - 0 0 - 1.897 1.866 1.934 - - 0 - 0.00%
2020-02-12 0 3.100 3.050 3.100 3.100 3.100 20,000 62,000 3.1000 1.897 1.866 1.897 1.897 1.897 32,685 1.8969 2.65%
2020-02-11 0 3.020 3.020 3.150 - - 0 0 - 1.848 1.848 1.927 - - 0 - 0.00%
2020-02-10 0 3.020 3.020 3.050 3.020 3.050 58,500 176,685 3.0203 1.848 1.848 1.866 1.848 1.866 95,605 1.8481 -1.31%
2020-02-07 0 3.060 3.060 3.400 3.050 3.050 73,500 224,405 3.0531 1.872 1.872 2.080 1.866 1.866 120,119 1.8682 -1.29%
2020-02-06 0 3.100 3.050 3.190 3.100 3.100 14,000 43,400 3.1000 1.897 1.866 1.952 1.897 1.897 22,880 1.8969 1.64%
2020-02-05 0 3.050 3.050 3.190 3.050 3.050 33,500 102,175 3.0500 1.866 1.866 1.952 1.866 1.866 54,748 1.8663 0.00%
2020-02-04 0 3.050 3.030 3.050 3.050 3.050 10,000 30,500 3.0500 1.866 1.854 1.866 1.866 1.866 16,343 1.8663 3.04%
2020-02-03 0 2.960 2.940 2.980 2.950 3.010 342,000 1,018,000 2.9766 1.811 1.799 1.823 1.805 1.842 558,919 1.8214 -2.95%
2020-01-31 0 3.050 3.030 3.050 3.030 3.180 70,000 213,460 3.0494 1.866 1.854 1.866 1.854 1.946 114,399 1.8659 -1.61%
2020-01-30 0 3.100 3.020 3.100 3.100 3.200 220,500 694,280 3.1487 1.897 1.848 1.897 1.897 1.958 360,356 1.9267 -3.13%
2020-01-29 0 3.200 3.200 3.250 3.200 3.200 12,000 38,400 3.2000 1.958 1.958 1.989 1.958 1.958 19,611 1.9581 -3.03%
2020-01-24 0 3.300 3.280 3.350 - - 0 0 - 2.019 2.007 2.050 - - 0 - 0.00%
2020-01-23 0 3.300 3.300 3.350 3.300 3.320 99,000 327,340 3.3065 2.019 2.019 2.050 2.019 2.031 161,792 2.0232 -0.30%
2020-01-22 0 3.310 3.310 3.350 3.310 3.310 8,000 26,480 3.3100 2.025 2.025 2.050 2.025 2.025 13,074 2.0254 -0.60%
2020-01-21 0 3.330 3.320 3.350 3.330 3.330 30,000 99,900 3.3300 2.038 2.031 2.050 2.038 2.038 49,028 2.0376 -0.60%
2020-01-20 0 3.350 3.320 3.350 - - 0 0 - 2.050 2.031 2.050 - - 0 - 0.00%
2020-01-17 0 3.350 3.340 3.380 3.320 3.350 189,500 630,745 3.3285 2.050 2.044 2.068 2.031 2.050 309,693 2.0367 -0.89%
2020-01-16 0 3.380 3.330 3.400 3.330 3.380 83,500 278,955 3.3408 2.068 2.038 2.080 2.038 2.068 136,461 2.0442 0.90%
2020-01-15 0 3.350 3.350 3.400 3.350 3.350 17,500 58,625 3.3500 2.050 2.050 2.080 2.050 2.050 28,600 2.0498 0.30%
2020-01-14 0 3.340 3.340 3.410 3.340 3.340 67,000 223,780 3.3400 2.044 2.044 2.087 2.044 2.044 109,496 2.0437 -0.60%
2020-01-13 0 3.360 3.350 3.420 3.360 3.430 14,000 47,320 3.3800 2.056 2.050 2.093 2.056 2.099 22,880 2.0682 0.60%
2020-01-10 0 3.340 3.340 3.350 3.330 3.350 110,500 369,065 3.3400 2.044 2.044 2.050 2.038 2.050 180,586 2.0437 -0.60%
2020-01-09 0 3.360 3.340 3.440 3.360 3.360 50,000 168,000 3.3600 2.056 2.044 2.105 2.056 2.056 81,713 2.0560 0.00%
2020-01-08 0 3.360 3.340 3.430 - - 0 0 - 2.056 2.044 2.099 - - 0 - 0.00%
2020-01-07 0 3.360 3.360 3.420 3.340 3.390 130,000 437,325 3.3640 2.056 2.056 2.093 2.044 2.074 212,455 2.0584 -0.88%
2020-01-06 0 3.390 3.390 3.430 3.390 3.390 28,500 96,615 3.3900 2.074 2.074 2.099 2.074 2.074 46,577 2.0743 -0.29%
2020-01-03 0 3.400 3.390 3.420 3.400 3.400 4,000 13,600 3.4000 2.080 2.074 2.093 2.080 2.080 6,537 2.0804 0.29%
2020-01-02 0 3.390 3.390 3.410 3.390 3.410 114,000 387,500 3.3991 2.074 2.074 2.087 2.074 2.087 186,306 2.0799 0.89%
2019-12-31 0 3.360 3.350 3.410 3.360 3.360 40,000 134,400 3.3600 2.056 2.050 2.087 2.056 2.056 65,371 2.0560 -1.18%
2019-12-30 0 3.400 3.360 3.410 3.390 3.400 20,000 67,900 3.3950 2.080 2.056 2.087 2.074 2.080 32,685 2.0774 0.29%
2019-12-27 0 3.390 3.360 3.400 3.390 3.400 24,500 83,255 3.3982 2.074 2.056 2.080 2.074 2.080 40,040 2.0793 -0.29%
2019-12-24 0 3.400 3.370 3.430 3.370 3.400 19,000 64,570 3.3984 2.080 2.062 2.099 2.062 2.080 31,051 2.0795 -0.58%
2019-12-23 0 3.420 3.400 3.420 3.420 3.420 10,000 34,200 3.4200 2.093 2.080 2.093 2.093 2.093 16,343 2.0927 0.00%
2019-12-20 0 3.420 3.400 3.430 - - 0 0 - 2.093 2.080 2.099 - - 0 - 0.00%
2019-12-19 0 3.420 3.400 3.440 3.400 3.420 23,000 78,600 3.4174 2.093 2.080 2.105 2.080 2.093 37,588 2.0911 0.59%
2019-12-18 0 3.400 3.380 3.420 3.400 3.400 41,000 139,400 3.4000 2.080 2.068 2.093 2.080 2.080 67,005 2.0804 0.00%
2019-12-17 0 3.400 3.400 3.430 - - 0 0 - 2.080 2.080 2.099 - - 0 - 0.00%
2019-12-16 0 3.400 3.400 3.440 3.390 3.440 12,000 40,880 3.4067 2.080 2.080 2.105 2.074 2.105 19,611 2.0845 -0.58%
2019-12-13 0 3.420 3.350 3.420 3.410 3.420 22,000 75,040 3.4109 2.093 2.050 2.093 2.087 2.093 35,954 2.0871 1.18%
2019-12-12 0 3.380 3.350 3.400 3.380 3.380 20,000 67,600 3.3800 2.068 2.050 2.080 2.068 2.068 32,685 2.0682 0.90%
2019-12-11 0 3.350 3.340 3.380 - - 0 0 - 2.050 2.044 2.068 - - 0 - 0.00%
2019-12-10 0 3.350 3.330 3.380 3.350 3.350 15,000 50,250 3.3500 2.050 2.038 2.068 2.050 2.050 24,514 2.0498 0.00%
2019-12-09 0 3.350 3.330 3.420 3.330 3.420 51,000 170,925 3.3515 2.050 2.038 2.093 2.038 2.093 83,348 2.0507 -0.59%
2019-12-06 0 3.370 3.370 3.410 - - 0 0 - 2.062 2.062 2.087 - - 0 - 0.30%
2019-12-05 0 3.360 3.360 3.400 3.360 3.380 161,000 542,640 3.3704 2.056 2.056 2.080 2.056 2.068 263,117 2.0624 -1.18%
2019-12-04 0 3.400 3.380 3.440 - - 0 0 - 2.080 2.068 2.105 - - 0 - 0.00%
2019-12-03 0 3.400 3.390 3.450 3.400 3.400 50,000 170,000 3.4000 2.080 2.074 2.111 2.080 2.080 81,713 2.0804 0.29%
2019-12-02 0 3.390 3.390 3.460 - - 0 0 - 2.074 2.074 2.117 - - 0 - 0.00%
2019-11-29 0 3.390 3.380 3.440 - - 0 0 - 2.074 2.068 2.105 - - 0 - 0.00%
2019-11-28 0 3.390 3.390 3.420 3.380 3.400 77,000 261,270 3.3931 2.074 2.074 2.093 2.068 2.080 125,838 2.0762 -0.29%
2019-11-27 0 3.400 3.400 3.440 3.400 3.440 276,000 942,715 3.4156 2.080 2.080 2.105 2.080 2.105 451,057 2.0900 -1.45%
2019-11-26 0 3.450 3.440 3.480 3.420 3.480 99,500 343,900 3.4563 2.111 2.105 2.129 2.093 2.129 162,609 2.1149 0.58%
2019-11-25 0 3.430 3.430 3.480 3.420 3.440 47,000 161,070 3.4270 2.099 2.099 2.129 2.093 2.105 76,811 2.0970 -0.29%
2019-11-22 0 3.440 3.430 3.480 3.440 3.490 30,500 106,045 3.4769 2.105 2.099 2.129 2.105 2.136 49,845 2.1275 0.29%
2019-11-21 0 3.430 3.410 3.430 3.400 3.450 27,000 92,675 3.4324 2.099 2.087 2.099 2.080 2.111 44,125 2.1003 -0.29%
2019-11-20 0 3.440 3.440 3.620 3.400 3.440 42,000 144,010 3.4288 2.105 2.105 2.215 2.080 2.105 68,639 2.0981 -1.15%
2019-11-19 0 3.480 3.450 3.680 3.450 3.480 34,000 117,600 3.4588 2.129 2.111 2.252 2.111 2.129 55,565 2.1164 1.46%
2019-11-18 0 3.430 3.410 3.700 3.430 3.440 28,500 97,855 3.4335 2.099 2.087 2.264 2.099 2.105 46,577 2.1009 -1.44%
2019-11-15 0 3.480 3.430 3.490 - - 0 0 - 2.129 2.099 2.136 - - 0 - 0.00%
2019-11-14 0 3.480 3.470 3.580 - - 0 0 - 2.129 2.123 2.191 - - 0 - 0.00%
2019-11-13 0 3.480 3.460 3.500 - - 0 0 - 2.129 2.117 2.142 - - 0 - 0.00%
2019-11-12 0 3.480 3.450 3.480 - - 10,000 34,800 3.4800 2.129 2.111 2.129 - - 16,343 2.1294 0.00%
2019-11-11 0 3.480 3.450 3.560 3.480 3.500 14,000 48,870 3.4907 2.129 2.111 2.178 2.129 2.142 22,880 2.1360 -0.57%
2019-11-08 0 3.500 3.500 3.560 3.500 3.510 35,000 122,550 3.5014 2.142 2.142 2.178 2.142 2.148 57,199 2.1425 0.00%
2019-11-07 0 3.500 3.460 3.500 3.500 3.500 13,000 45,500 3.5000 2.142 2.117 2.142 2.142 2.142 21,245 2.1416 0.00%
2019-11-06 0 3.500 3.500 3.580 - - 0 0 - 2.142 2.142 2.191 - - 0 - 0.00%
2019-11-05 0 3.500 3.500 3.530 3.500 3.540 3,500 12,370 3.5343 2.142 2.142 2.160 2.142 2.166 5,720 2.1626 -1.13%
2019-11-04 0 3.540 3.500 3.540 3.500 3.540 10,500 37,130 3.5362 2.166 2.142 2.166 2.142 2.166 17,160 2.1638 0.28%
2019-11-01 0 3.530 3.500 3.560 3.490 3.530 145,500 512,145 3.5199 2.160 2.142 2.178 2.136 2.160 237,786 2.1538 1.15%
2019-10-31 0 3.490 3.490 3.500 3.470 3.490 29,000 100,870 3.4783 2.136 2.136 2.142 2.123 2.136 47,394 2.1283 0.58%
2019-10-30 0 3.470 3.470 3.480 3.470 3.500 14,500 50,525 3.4845 2.123 2.123 2.129 2.123 2.142 23,697 2.1321 0.58%
2019-10-29 0 3.450 3.420 3.450 3.410 3.450 22,500 76,860 3.4160 2.111 2.093 2.111 2.087 2.111 36,771 2.0902 0.88%
2019-10-28 0 3.420 3.420 3.440 3.420 3.420 10,000 34,200 3.4200 2.093 2.093 2.105 2.093 2.093 16,343 2.0927 -0.87%
2019-10-25 0 3.450 3.420 3.450 3.430 3.450 110,000 377,500 3.4318 2.111 2.093 2.111 2.099 2.111 179,769 2.0999 0.88%
2019-10-24 0 3.420 3.420 3.450 3.410 3.410 13,000 44,330 3.4100 2.093 2.093 2.111 2.087 2.087 21,245 2.0866 0.00%
2019-10-23 0 3.420 3.410 3.450 3.420 3.420 39,000 133,380 3.4200 2.093 2.087 2.111 2.093 2.093 63,736 2.0927 0.29%
2019-10-22 0 3.410 3.410 3.570 3.410 3.420 47,000 160,420 3.4132 2.087 2.087 2.184 2.087 2.093 76,811 2.0885 -1.73%
2019-10-21 0 3.470 3.440 3.470 3.450 3.470 61,000 210,840 3.4564 2.123 2.105 2.123 2.111 2.123 99,690 2.1150 -4.41%
2019-10-18 0 3.630 3.420 3.700 3.420 3.630 52,500 179,655 3.4220 2.221 2.093 2.264 2.093 2.221 85,799 2.0939 6.14%
2019-10-17 0 3.420 3.420 3.700 - - 0 0 - 2.093 2.093 2.264 - - 0 - 0.00%
2019-10-16 0 3.420 3.420 3.700 3.420 3.420 15,500 53,010 3.4200 2.093 2.093 2.264 2.093 2.093 25,331 2.0927 0.00%
2019-10-15 0 3.420 3.420 3.530 3.420 3.420 39,500 135,090 3.4200 2.093 2.093 2.160 2.093 2.093 64,554 2.0927 0.29%
2019-10-14 0 3.410 3.410 3.470 3.410 3.430 70,500 241,805 3.4299 2.087 2.087 2.123 2.087 2.099 115,216 2.0987 -0.58%
2019-10-11 0 3.430 3.420 3.470 3.420 3.470 205,000 708,260 3.4549 2.099 2.093 2.123 2.093 2.123 335,025 2.1141 0.29%
2019-10-10 0 3.420 3.420 3.450 3.420 3.480 5,500 19,110 3.4745 2.093 2.093 2.111 2.093 2.129 8,988 2.1261 -2.29%
2019-10-09 0 3.500 3.340 3.510 3.500 3.500 45,000 157,500 3.5000 2.142 2.044 2.148 2.142 2.142 73,542 2.1416 0.00%
2019-10-08 0 3.500 3.380 3.500 - - 0 0 - 2.142 2.068 2.142 - - 0 - 0.00%
2019-10-04 0 3.500 3.420 3.700 - - 0 0 - 2.142 2.093 2.264 - - 0 - 0.00%
2019-10-03 0 3.500 3.500 3.800 - - 0 0 - 2.142 2.142 2.325 - - 0 - 0.00%
2019-10-02 0 3.500 3.450 3.800 - - 0 0 - 2.142 2.111 2.325 - - 0 - 0.00%
2019-09-30 0 3.500 3.480 3.800 - - 0 0 - 2.142 2.129 2.325 - - 0 - 0.00%
2019-09-27 0 3.500 3.440 - - - 0 0 - 2.142 2.105 - - - 0 - 0.00%
2019-09-26 0 3.500 3.440 3.600 3.430 3.500 37,500 129,760 3.4603 2.142 2.105 2.203 2.099 2.142 61,285 2.1173 0.52%
2019-09-25 0 3.580 3.460 3.800 - - 0 0 - 2.131 2.059 2.262 - - 0 - 0.00%
2019-09-24 0 3.580 3.520 3.800 3.580 3.580 15,000 53,700 3.5800 2.131 2.095 2.262 2.131 2.131 25,204 2.1306 -0.28%
2019-09-23 0 3.590 3.560 3.640 - - 0 0 - 2.137 2.119 2.166 - - 0 - 0.00%
2019-09-20 0 3.590 3.590 3.640 3.590 3.590 79,000 283,610 3.5900 2.137 2.137 2.166 2.137 2.137 132,741 2.1366 0.00%
2019-09-19 0 3.590 3.580 3.750 - - 0 0 - 2.137 2.131 2.232 - - 0 - 0.00%
2019-09-18 0 3.590 3.590 3.750 - - 0 0 - 2.137 2.137 2.232 - - 0 - 0.28%
2019-09-17 0 3.580 3.570 3.580 3.580 3.580 48,000 171,840 3.5800 2.131 2.125 2.131 2.131 2.131 80,653 2.1306 0.00%
2019-09-16 0 3.580 3.540 3.580 3.580 3.580 27,000 96,620 3.5785 2.131 2.107 2.131 2.131 2.131 45,367 2.1297 -0.56%
2019-09-13 0 3.600 3.550 3.710 - - 0 0 - 2.143 2.113 2.208 - - 0 - 0.00%
2019-09-12 0 3.600 3.570 3.700 - - 0 0 - 2.143 2.125 2.202 - - 0 - 0.00%
2019-09-11 0 3.600 3.590 3.600 3.600 3.610 112,000 403,700 3.6045 2.143 2.137 2.143 2.143 2.148 188,189 2.1452 0.00%
2019-09-10 0 3.600 3.560 3.620 3.600 3.650 45,500 165,695 3.6416 2.143 2.119 2.154 2.143 2.172 76,452 2.1673 -0.55%
2019-09-09 0 3.620 3.600 3.620 3.600 3.620 74,000 267,870 3.6199 2.154 2.143 2.154 2.143 2.154 124,339 2.1543 0.56%
2019-09-06 0 3.600 3.600 3.620 3.600 3.600 8,000 28,800 3.6000 2.143 2.143 2.154 2.143 2.143 13,442 2.1425 0.00%
2019-09-04 0 3.600 3.540 3.600 3.600 3.600 7,500 27,000 3.6000 2.143 2.107 2.143 2.143 2.143 12,602 2.1425 0.28%
2019-09-03 0 3.590 3.570 3.600 3.590 3.600 30,000 107,825 3.5942 2.137 2.125 2.143 2.137 2.143 50,408 2.1391 -0.28%
2019-09-02 0 3.600 3.570 3.600 3.520 3.600 11,500 40,670 3.5365 2.143 2.125 2.143 2.095 2.143 19,323 2.1047 0.84%
2019-08-30 0 3.570 3.520 3.640 3.570 3.630 101,000 363,205 3.5961 2.125 2.095 2.166 2.125 2.160 169,706 2.1402 -1.38%
2019-08-29 0 3.620 3.580 3.750 3.620 3.620 10,000 36,200 3.6200 2.154 2.131 2.232 2.154 2.154 16,803 2.1544 0.00%
2019-08-28 0 3.620 3.570 - - - 0 0 - 2.154 2.125 - - - 0 - 0.00%
2019-08-27 0 3.620 3.570 3.620 - - 0 0 - 2.154 2.125 2.154 - - 0 - 0.00%
2019-08-26 0 3.620 3.610 3.630 3.620 3.620 55,000 199,110 3.6202 2.154 2.148 2.160 2.154 2.154 92,414 2.1545 -0.28%
2019-08-23 0 3.630 3.630 3.640 3.630 3.630 15,500 56,265 3.6300 2.160 2.160 2.166 2.160 2.160 26,044 2.1604 -0.27%
2019-08-22 0 3.640 3.630 3.640 3.640 3.640 11,500 41,860 3.6400 2.166 2.160 2.166 2.166 2.166 19,323 2.1663 0.55%
2019-08-21 0 3.620 3.580 3.620 3.630 3.630 20,000 72,600 3.6300 2.154 2.131 2.154 2.160 2.160 33,605 2.1604 0.00%
2019-08-20 0 3.620 3.590 3.620 3.580 3.620 7,000 25,140 3.5914 2.154 2.137 2.154 2.131 2.154 11,762 2.1374 1.97%
2019-08-19 0 3.550 3.550 - - - 0 0 - 2.113 2.113 - - - 0 - 1.43%
2019-08-16 0 3.500 3.500 3.600 - - 0 0 - 2.083 2.083 2.143 - - 0 - 0.00%
2019-08-15 0 3.500 3.500 3.600 3.480 3.500 87,000 303,635 3.4901 2.083 2.083 2.143 2.071 2.083 146,183 2.0771 -0.85%
2019-08-14 0 3.530 3.530 3.680 3.520 3.530 118,500 417,765 3.5254 2.101 2.101 2.190 2.095 2.101 199,111 2.0982 0.57%
2019-08-13 0 3.510 3.480 3.510 3.560 3.580 33,500 119,590 3.5699 2.089 2.071 2.089 2.119 2.131 56,289 2.1246 -2.50%
2019-08-12 0 3.600 3.550 3.630 3.600 3.610 32,000 115,210 3.6003 2.143 2.113 2.160 2.143 2.148 53,768 2.1427 -0.55%
2019-08-09 0 3.620 3.610 3.710 3.600 3.640 161,500 582,230 3.6051 2.154 2.148 2.208 2.143 2.166 271,362 2.1456 -1.36%
2019-08-08 0 3.670 3.660 3.700 3.650 3.670 43,000 157,450 3.6616 2.184 2.178 2.202 2.172 2.184 72,251 2.1792 0.82%
2019-08-07 0 3.640 3.600 3.830 - - 0 0 - 2.166 2.143 2.279 - - 0 - 0.00%
2019-08-06 0 3.640 3.570 3.640 3.640 3.640 2,000 7,280 3.6400 2.166 2.125 2.166 2.166 2.166 3,361 2.1663 0.83%
2019-08-05 0 3.610 3.610 3.680 3.600 3.680 65,000 236,730 3.6420 2.148 2.148 2.190 2.143 2.190 109,217 2.1675 -0.55%
2019-08-02 0 3.630 3.620 3.680 3.600 3.690 84,500 306,710 3.6297 2.160 2.154 2.190 2.143 2.196 141,982 2.1602 -2.16%
2019-08-01 0 3.710 3.660 3.710 - - 0 0 - 2.208 2.178 2.208 - - 0 - -0.27%
2019-07-31 0 3.720 3.670 3.720 - - 0 0 - 2.214 2.184 2.214 - - 0 - 0.00%
2019-07-30 0 3.720 3.690 3.760 3.720 3.720 26,000 96,720 3.7200 2.214 2.196 2.238 2.214 2.214 43,687 2.2139 0.00%
2019-07-29 0 3.720 3.710 3.750 3.660 3.720 117,500 434,600 3.6987 2.214 2.208 2.232 2.178 2.214 197,431 2.2013 -0.27%
2019-07-26 0 3.730 3.680 3.750 3.730 3.730 18,000 67,140 3.7300 2.220 2.190 2.232 2.220 2.220 30,245 2.2199 0.54%
2019-07-25 0 3.710 3.680 3.710 3.710 3.740 14,000 52,000 3.7143 2.208 2.190 2.208 2.208 2.226 23,524 2.2105 -1.07%
2019-07-24 0 3.750 3.720 3.750 3.740 3.760 272,500 1,022,365 3.7518 2.232 2.214 2.232 2.226 2.238 457,871 2.2329 3.02%
2019-07-23 0 3.640 3.640 3.680 - - 0 0 - 2.166 2.166 2.190 - - 0 - 0.00%
2019-07-22 0 3.640 3.640 3.680 3.640 3.640 13,500 49,140 3.6400 2.166 2.166 2.190 2.166 2.166 22,684 2.1663 -1.09%
2019-07-19 0 3.680 3.650 3.680 3.680 3.680 16,000 58,880 3.6800 2.190 2.172 2.190 2.190 2.190 26,884 2.1901 0.00%
2019-07-18 0 3.680 3.660 3.710 3.680 3.680 18,000 66,240 3.6800 2.190 2.178 2.208 2.190 2.190 30,245 2.1901 -0.54%
2019-07-17 0 3.700 3.650 3.700 3.660 3.710 44,000 162,540 3.6941 2.202 2.172 2.202 2.178 2.208 73,932 2.1985 0.27%
2019-07-16 0 3.690 3.670 3.690 3.670 3.690 5,500 20,205 3.6736 2.196 2.184 2.196 2.184 2.196 9,241 2.1863 0.82%
2019-07-15 0 3.660 3.660 3.710 - - 0 0 - 2.178 2.178 2.208 - - 0 - 0.83%
2019-07-12 0 3.630 3.580 3.700 - - 0 0 - 2.160 2.131 2.202 - - 0 - 0.00%
2019-07-11 0 3.630 3.610 3.680 - - 0 0 - 2.160 2.148 2.190 - - 0 - 0.00%
2019-07-10 0 3.630 3.610 3.670 - - 0 0 - 2.160 2.148 2.184 - - 0 - 0.00%
2019-07-09 0 3.630 3.620 3.670 3.630 3.750 30,000 112,235 3.7412 2.160 2.154 2.184 2.160 2.232 50,408 2.2265 0.00%
2019-07-08 0 3.630 3.630 3.690 - - 0 0 - 2.160 2.160 2.196 - - 0 - 0.00%
2019-07-05 0 3.630 3.630 3.680 - - 0 0 - 2.160 2.160 2.190 - - 0 - 0.28%
2019-07-04 0 3.620 3.620 3.660 3.620 3.640 79,500 289,320 3.6392 2.154 2.154 2.178 2.154 2.166 133,581 2.1659 -0.55%
2019-07-03 0 3.640 3.590 3.650 3.630 3.640 48,500 176,455 3.6382 2.166 2.137 2.172 2.160 2.166 81,493 2.1653 2.25%
2019-07-02 0 3.560 3.560 3.640 3.560 3.600 14,000 50,100 3.5786 2.119 2.119 2.166 2.119 2.143 23,524 2.1298 -0.56%
2019-06-28 0 3.580 3.550 3.580 3.550 3.580 88,000 313,630 3.5640 2.131 2.113 2.131 2.113 2.131 147,863 2.1211 1.42%
2019-06-27 0 3.530 3.510 3.530 3.540 3.540 38,000 134,520 3.5400 2.101 2.089 2.101 2.107 2.107 63,850 2.1068 -0.28%
2019-06-26 0 3.540 3.540 3.560 - - 0 0 - 2.107 2.107 2.119 - - 0 - 0.00%
2019-06-25 0 3.540 3.540 3.560 3.490 3.540 78,000 274,860 3.5238 2.107 2.107 2.119 2.077 2.107 131,060 2.0972 1.43%
2019-06-24 0 3.490 3.490 3.510 - - 0 0 - 2.077 2.077 2.089 - - 0 - 2.35%
2019-06-21 0 3.410 3.410 3.470 3.410 3.420 36,000 122,790 3.4108 2.029 2.029 2.065 2.029 2.035 60,489 2.0299 0.00%
2019-06-20 0 3.410 3.380 3.430 3.390 3.450 78,500 266,850 3.3994 2.029 2.012 2.041 2.018 2.053 131,901 2.0231 1.19%
2019-06-19 0 3.370 3.370 3.440 - - 0 0 - 2.006 2.006 2.047 - - 0 - 0.60%
2019-06-18 0 3.350 3.350 3.380 3.350 3.380 76,000 255,635 3.3636 1.994 1.994 2.012 1.994 2.012 127,700 2.0018 0.00%
2019-06-17 0 3.350 3.350 3.440 3.350 3.380 47,500 159,925 3.3668 1.994 1.994 2.047 1.994 2.012 79,812 2.0038 0.60%
2019-06-14 0 3.330 3.310 3.350 3.330 3.330 117,500 391,275 3.3300 1.982 1.970 1.994 1.982 1.982 197,431 1.9818 0.00%
2019-06-13 0 3.330 3.330 3.370 3.330 3.330 2,500 8,325 3.3300 1.982 1.982 2.006 1.982 1.982 4,201 1.9818 0.60%
2019-06-12 0 3.310 3.310 3.380 3.310 3.310 50,000 165,500 3.3100 1.970 1.970 2.012 1.970 1.970 84,013 1.9699 -1.19%
2019-06-11 0 3.350 3.340 3.380 3.350 3.370 27,000 90,770 3.3619 1.994 1.988 2.012 1.994 2.006 45,367 2.0008 -0.89%
2019-06-10 0 3.380 3.330 3.380 3.320 3.390 43,000 144,370 3.3574 2.012 1.982 2.012 1.976 2.018 72,251 1.9982 2.11%
2019-06-06 0 3.310 3.290 3.310 3.310 3.320 25,500 84,640 3.3192 1.970 1.958 1.970 1.970 1.976 42,847 1.9754 1.85%
2019-06-05 0 3.250 3.250 3.290 3.250 3.290 53,000 172,900 3.2623 1.934 1.934 1.958 1.934 1.958 89,054 1.9415 -1.22%
2019-06-04 0 3.290 3.280 3.390 3.290 3.290 9,000 29,610 3.2900 1.958 1.952 2.018 1.958 1.958 15,122 1.9580 -0.60%
2019-06-03 0 3.310 3.280 3.410 3.310 3.320 49,500 164,200 3.3172 1.970 1.952 2.029 1.970 1.976 83,173 1.9742 0.00%
2019-05-31 0 3.310 3.310 3.440 3.310 3.330 16,000 53,080 3.3175 1.970 1.970 2.047 1.970 1.982 26,884 1.9744 -0.60%
2019-05-30 0 3.330 3.330 3.400 - - 0 0 - 1.982 1.982 2.023 - - 0 - 0.30%
2019-05-29 0 3.320 3.300 3.400 - - 0 0 - 1.976 1.964 2.023 - - 0 - 0.00%
2019-05-28 0 3.320 3.320 3.370 3.310 3.330 123,000 408,550 3.3215 1.976 1.976 2.006 1.970 1.982 206,672 1.9768 1.22%
2019-05-27 0 3.280 3.270 3.350 3.280 3.330 52,500 173,945 3.3132 1.952 1.946 1.994 1.952 1.982 88,214 1.9719 -2.67%
2019-05-24 0 3.370 3.330 3.490 - - 0 0 - 2.006 1.982 2.077 - - 0 - 0.00%
2019-05-23 0 3.370 3.370 3.490 - - 0 0 - 2.006 2.006 2.077 - - 0 - 0.60%
2019-05-22 0 3.350 3.330 3.420 3.350 3.360 47,500 159,540 3.3587 1.994 1.982 2.035 1.994 2.000 79,812 1.9989 0.90%
2019-05-21 0 3.320 3.320 3.340 - - 0 0 - 1.976 1.976 1.988 - - 0 - 0.30%
2019-05-20 0 3.310 3.310 3.320 3.310 3.350 101,000 335,165 3.3185 1.970 1.970 1.976 1.970 1.994 169,706 1.9750 -2.65%
2019-05-17 0 3.400 3.370 3.480 3.360 3.400 124,000 417,640 3.3681 2.023 2.006 2.071 2.000 2.023 208,353 2.0045 1.19%
2019-05-16 0 3.360 3.350 3.440 3.360 3.360 1,000 3,360 3.3600 2.000 1.994 2.047 2.000 2.000 1,680 1.9997 0.00%
2019-05-15 0 3.360 3.360 3.450 3.330 3.330 10,000 33,300 3.3300 2.000 2.000 2.053 1.982 1.982 16,803 1.9818 -2.33%
2019-05-14 0 3.440 3.330 3.440 3.360 3.530 92,500 312,130 3.3744 2.047 1.982 2.047 2.000 2.101 155,424 2.0082 2.08%
2019-05-10 0 3.370 3.370 3.410 3.370 3.390 55,000 186,295 3.3872 2.006 2.006 2.029 2.006 2.018 92,414 2.0159 -2.03%
2019-05-09 0 3.440 3.420 3.440 3.400 3.440 119,000 407,080 3.4208 2.047 2.035 2.047 2.023 2.047 199,951 2.0359 0.58%
2019-05-08 0 3.420 3.420 3.450 3.420 3.450 42,000 144,375 3.4375 2.035 2.035 2.053 2.035 2.053 70,571 2.0458 -0.87%
2019-05-07 0 3.450 3.440 3.500 3.450 3.500 21,000 73,195 3.4855 2.053 2.047 2.083 2.053 2.083 35,286 2.0744 0.00%
2019-05-06 0 3.450 3.450 3.540 3.410 3.410 4,000 13,640 3.4100 2.053 2.053 2.107 2.029 2.029 6,721 2.0294 -1.99%
2019-05-03 0 3.520 3.480 3.550 3.520 3.520 11,000 38,720 3.5200 2.095 2.071 2.113 2.095 2.095 18,483 2.0949 -0.03%
2019-05-02 0 3.620 3.620 3.650 - - 0 0 - 2.096 2.096 2.113 - - 0 - 0.28%
2019-04-30 0 3.610 3.610 3.680 3.600 3.600 10,000 36,000 3.6000 2.090 2.090 2.130 2.084 2.084 17,275 2.0839 0.28%
2019-04-29 0 3.600 3.600 3.670 3.600 3.600 6,500 23,400 3.6000 2.084 2.084 2.124 2.084 2.084 11,229 2.0839 0.00%
2019-04-26 0 3.600 3.600 3.680 3.600 3.600 5,000 18,000 3.6000 2.084 2.084 2.130 2.084 2.084 8,638 2.0839 0.00%
2019-04-25 0 3.600 3.600 3.630 3.600 3.600 13,500 48,600 3.6000 2.084 2.084 2.101 2.084 2.084 23,321 2.0839 0.00%
2019-04-24 0 3.600 3.570 3.600 3.600 3.600 22,500 81,000 3.6000 2.084 2.067 2.084 2.084 2.084 38,869 2.0839 0.00%
2019-04-23 0 3.600 3.600 3.610 3.600 3.600 21,500 77,400 3.6000 2.084 2.084 2.090 2.084 2.084 37,141 2.0839 0.00%
2019-04-18 0 3.600 3.600 3.630 3.600 3.610 141,000 507,955 3.6025 2.084 2.084 2.101 2.084 2.090 243,578 2.0854 0.00%
2019-04-17 0 3.600 3.560 3.640 3.600 3.620 57,000 205,600 3.6070 2.084 2.061 2.107 2.084 2.096 98,468 2.0880 -0.55%
2019-04-16 0 3.620 3.610 3.620 3.600 3.620 13,500 48,725 3.6093 2.096 2.090 2.096 2.084 2.096 23,321 2.0893 0.84%
2019-04-15 0 3.590 3.590 3.650 3.590 3.650 51,000 185,190 3.6312 2.078 2.078 2.113 2.078 2.113 88,103 2.1020 -0.83%
2019-04-12 0 3.620 3.620 3.650 3.600 3.610 5,000 18,020 3.6040 2.096 2.096 2.113 2.084 2.090 8,638 2.0862 0.28%
2019-04-11 0 3.610 3.600 3.680 3.610 3.620 15,000 54,220 3.6147 2.090 2.084 2.130 2.090 2.096 25,913 2.0924 -0.55%
2019-04-10 0 3.630 3.630 3.680 3.630 3.630 30,000 108,900 3.6300 2.101 2.101 2.130 2.101 2.101 51,825 2.1013 0.00%
2019-04-09 0 3.630 3.630 3.650 3.630 3.660 11,000 40,320 3.6655 2.101 2.101 2.113 2.101 2.119 19,003 2.1218 0.28%
2019-04-08 0 3.620 3.620 3.660 - - 0 0 - 2.096 2.096 2.119 - - 0 - 0.00%
2019-04-04 0 3.620 3.620 3.670 - - 0 0 - 2.096 2.096 2.124 - - 0 - 0.00%
2019-04-03 0 3.620 3.610 3.670 3.620 3.620 5,000 18,100 3.6200 2.096 2.090 2.124 2.096 2.096 8,638 2.0955 0.00%
2019-04-02 0 3.620 3.520 3.680 3.620 3.620 5,000 18,100 3.6200 2.096 2.038 2.130 2.096 2.096 8,638 2.0955 -1.90%
2019-04-01 0 3.690 3.630 3.650 3.630 3.690 22,000 80,220 3.6464 2.136 2.101 2.113 2.101 2.136 38,005 2.1108 1.10%
2019-03-29 0 3.650 3.620 3.650 3.620 3.650 16,000 58,280 3.6425 2.113 2.096 2.113 2.096 2.113 27,640 2.1085 1.11%
2019-03-28 0 3.610 3.610 3.630 3.610 3.630 49,500 178,915 3.6144 2.090 2.090 2.101 2.090 2.101 85,512 2.0923 0.56%
2019-03-27 0 3.590 3.590 3.680 3.550 3.590 119,500 425,245 3.5585 2.078 2.078 2.130 2.055 2.078 206,437 2.0599 1.13%
2019-03-26 0 3.550 3.550 3.570 3.550 3.550 14,500 51,475 3.5500 2.055 2.055 2.067 2.055 2.055 25,049 2.0550 -0.56%
2019-03-25 0 3.570 3.550 3.620 3.550 3.570 69,500 247,015 3.5542 2.067 2.055 2.096 2.055 2.067 120,062 2.0574 0.56%
2019-03-22 0 3.550 3.530 3.590 3.550 3.550 8,000 28,400 3.5500 2.055 2.043 2.078 2.055 2.055 13,820 2.0550 -1.11%
2019-03-21 0 3.590 3.550 3.590 - - 0 0 - 2.078 2.055 2.078 - - 0 - -0.28%
2019-03-20 0 3.600 3.530 3.600 3.600 3.600 10,000 36,000 3.6000 2.084 2.043 2.084 2.084 2.084 17,275 2.0839 0.84%
2019-03-19 0 3.570 3.550 3.570 3.570 3.570 25,000 89,260 3.5704 2.067 2.055 2.067 2.067 2.067 43,188 2.0668 0.00%
2019-03-18 0 3.570 3.550 3.570 3.570 3.570 22,000 78,540 3.5700 2.067 2.055 2.067 2.067 2.067 38,005 2.0666 0.00%
2019-03-15 0 3.570 3.560 3.570 3.570 3.570 6,000 21,420 3.5700 2.067 2.061 2.067 2.067 2.067 10,365 2.0666 0.00%
2019-03-14 0 3.570 3.510 3.570 - - 0 0 - 2.067 2.032 2.067 - - 0 - 0.00%
2019-03-13 0 3.570 3.530 3.570 - - 0 0 - 2.067 2.043 2.067 - - 0 - 0.00%
2019-03-12 0 3.570 3.550 3.570 3.560 3.590 43,500 154,955 3.5622 2.067 2.055 2.067 2.061 2.078 75,147 2.0620 0.85%
2019-03-11 0 3.540 3.540 3.550 - - 5,000 17,750 3.5500 2.049 2.049 2.055 - - 8,638 2.0550 0.85%
2019-03-08 0 3.510 3.500 3.520 3.510 3.510 20,000 70,200 3.5100 2.032 2.026 2.038 2.032 2.032 34,550 2.0318 -0.28%
2019-03-07 0 3.520 3.520 3.540 3.520 3.540 9,000 31,780 3.5311 2.038 2.038 2.049 2.038 2.049 15,548 2.0441 0.00%
2019-03-06 0 3.520 3.510 3.550 3.510 3.530 19,000 66,745 3.5129 2.038 2.032 2.055 2.032 2.043 32,823 2.0335 0.57%
2019-03-05 0 3.500 3.490 3.550 3.500 3.550 115,000 403,725 3.5107 2.026 2.020 2.055 2.026 2.055 198,663 2.0322 -0.85%
2019-03-04 0 3.530 3.510 3.550 3.530 3.550 75,500 267,325 3.5407 2.043 2.032 2.055 2.043 2.055 130,427 2.0496 0.86%
2019-03-01 0 3.500 3.500 3.540 3.500 3.540 63,000 221,230 3.5116 2.026 2.026 2.049 2.026 2.049 108,833 2.0327 -2.78%
2019-02-28 0 3.600 3.550 3.620 3.600 3.600 50,000 180,000 3.6000 2.084 2.055 2.096 2.084 2.084 86,375 2.0839 1.98%
2019-02-27 0 3.530 3.530 3.560 3.520 3.570 44,500 158,620 3.5645 2.043 2.043 2.061 2.038 2.067 76,874 2.0634 -1.67%
2019-02-26 0 3.590 3.560 3.620 3.590 3.630 115,000 414,590 3.6051 2.078 2.061 2.096 2.078 2.101 198,663 2.0869 -2.71%
2019-02-25 0 3.690 3.630 3.690 3.610 3.720 65,000 236,680 3.6412 2.136 2.101 2.136 2.090 2.153 112,288 2.1078 2.50%
2019-02-22 0 3.600 3.600 3.610 3.550 3.610 45,500 162,555 3.5726 2.084 2.084 2.090 2.055 2.090 78,602 2.0681 0.28%
2019-02-21 0 3.590 3.510 3.590 3.490 3.600 73,000 256,845 3.5184 2.078 2.032 2.078 2.020 2.084 126,108 2.0367 3.46%
2019-02-20 0 3.470 3.480 3.500 3.470 3.520 141,000 491,535 3.4861 2.009 2.014 2.026 2.009 2.038 243,578 2.0180 -1.42%
2019-02-19 0 3.520 3.510 3.520 3.500 3.520 30,000 105,485 3.5162 2.038 2.032 2.038 2.026 2.038 51,825 2.0354 1.44%
2019-02-18 0 3.470 3.470 3.500 3.450 3.460 10,000 34,550 3.4550 2.009 2.009 2.026 1.997 2.003 17,275 2.0000 0.00%
2019-02-15 0 3.470 3.460 3.490 3.470 3.470 70,000 242,900 3.4700 2.009 2.003 2.020 2.009 2.009 120,925 2.0087 -0.29%
2019-02-14 0 3.480 3.470 3.480 3.470 3.490 6,000 20,910 3.4850 2.014 2.009 2.014 2.009 2.020 10,365 2.0174 0.29%
2019-02-13 0 3.470 3.470 3.480 3.470 3.480 20,500 71,265 3.4763 2.009 2.009 2.014 2.009 2.014 35,414 2.0123 0.00%
2019-02-12 0 3.470 3.440 3.470 3.470 3.470 3,000 10,410 3.4700 2.009 1.991 2.009 2.009 2.009 5,183 2.0087 0.87%
2019-02-11 0 3.440 3.440 3.480 - - 0 0 - 1.991 1.991 2.014 - - 0 - 0.58%
2019-02-08 0 3.420 3.420 3.470 - - 0 0 - 1.980 1.980 2.009 - - 0 - 0.00%
2019-02-04 0 3.420 3.420 3.460 3.420 3.420 10,500 35,910 3.4200 1.980 1.980 2.003 1.980 1.980 18,139 1.9797 0.00%
2019-02-01 0 3.420 3.410 3.450 3.420 3.420 10,000 34,200 3.4200 1.980 1.974 1.997 1.980 1.980 17,275 1.9797 0.00%
2019-01-31 0 3.420 3.410 3.460 3.410 3.430 121,500 414,585 3.4122 1.980 1.974 2.003 1.974 1.986 209,892 1.9752 -0.29%
2019-01-30 0 3.430 3.430 3.480 3.420 3.440 139,500 478,185 3.4278 1.986 1.986 2.014 1.980 1.991 240,987 1.9843 -0.87%
2019-01-29 0 3.460 3.420 3.480 3.460 3.460 15,000 51,900 3.4600 2.003 1.980 2.014 2.003 2.003 25,913 2.0029 0.00%
2019-01-28 0 3.460 3.430 3.490 3.420 3.500 115,500 396,850 3.4359 2.003 1.986 2.020 1.980 2.026 199,527 1.9890 0.00%
2019-01-25 0 3.460 3.440 3.510 - - 0 0 - 2.003 1.991 2.032 - - 0 - 0.00%
2019-01-24 0 3.460 3.420 3.460 3.450 3.460 29,000 100,190 3.4548 2.003 1.980 2.003 1.997 2.003 50,098 1.9999 0.00%
2019-01-23 0 3.460 3.430 3.510 - - 0 0 - 2.003 1.986 2.032 - - 0 - 0.00%
2019-01-22 0 3.460 3.410 3.460 3.470 3.480 104,500 362,870 3.4724 2.003 1.974 2.003 2.009 2.014 180,524 2.0101 0.29%
2019-01-21 0 3.450 3.420 3.460 3.450 3.450 10,000 34,500 3.4500 1.997 1.980 2.003 1.997 1.997 17,275 1.9971 1.17%
2019-01-18 0 3.410 3.410 3.460 - - 0 0 - 1.974 1.974 2.003 - - 0 - 0.29%
2019-01-17 0 3.400 3.400 3.410 3.400 3.460 82,000 280,060 3.4154 1.968 1.968 1.974 1.968 2.003 141,656 1.9770 0.00%
2019-01-16 0 3.400 3.400 3.440 3.400 3.400 50,500 171,700 3.4000 1.968 1.968 1.991 1.968 1.968 87,239 1.9682 0.00%
2019-01-15 0 3.400 3.400 3.430 3.400 3.410 23,500 80,080 3.4077 1.968 1.968 1.986 1.968 1.974 40,596 1.9726 -0.87%
2019-01-14 0 3.430 3.390 3.430 3.390 3.440 81,000 275,090 3.3962 1.986 1.962 1.986 1.962 1.991 139,928 1.9659 1.18%
2019-01-11 0 3.390 3.390 3.470 3.390 3.420 210,000 713,745 3.3988 1.962 1.962 2.009 1.962 1.980 362,776 1.9675 -0.88%
2019-01-10 0 3.420 3.420 3.480 3.410 3.420 56,500 193,170 3.4189 1.980 1.980 2.014 1.974 1.980 97,604 1.9791 -0.29%
2019-01-09 0 3.430 3.420 3.440 3.430 3.490 129,500 445,310 3.4387 1.986 1.980 1.991 1.986 2.020 223,712 1.9905 -0.29%
2019-01-08 0 3.440 3.410 3.440 3.450 3.450 130,000 448,500 3.4500 1.991 1.974 1.991 1.997 1.997 224,576 1.9971 0.88%
2019-01-07 0 3.410 3.410 3.490 3.400 3.460 131,500 449,945 3.4216 1.974 1.974 2.020 1.968 2.003 227,167 1.9807 0.00%
2019-01-04 0 3.410 3.400 3.460 3.410 3.460 136,000 467,335 3.4363 1.974 1.968 2.003 1.974 2.003 234,941 1.9892 0.00%
2019-01-03 0 3.410 3.380 3.480 - - 0 0 - 1.974 1.957 2.014 - - 0 - 0.00%
2019-01-02 0 3.410 3.370 3.450 3.410 3.500 273,000 947,980 3.4725 1.974 1.951 1.997 1.974 2.026 471,609 2.0101 -3.94%
2018-12-31 0 3.550 3.510 3.620 3.500 3.550 51,500 180,450 3.5039 2.055 2.032 2.096 2.026 2.055 88,967 2.0283 1.43%
2018-12-28 0 3.500 3.500 3.510 3.500 3.500 10,000 35,000 3.5000 2.026 2.026 2.032 2.026 2.026 17,275 2.0260 -1.41%
2018-12-27 0 3.550 3.490 3.550 3.500 3.550 47,500 166,750 3.5105 2.055 2.020 2.055 2.026 2.055 82,057 2.0321 1.43%
2018-12-24 0 3.500 3.490 3.510 3.500 3.510 36,500 127,815 3.5018 2.026 2.020 2.032 2.026 2.032 63,054 2.0271 0.29%
2018-12-21 0 3.490 3.490 3.580 3.480 3.490 10,000 34,850 3.4850 2.020 2.020 2.072 2.014 2.020 17,275 2.0174 -0.57%
2018-12-20 0 3.510 3.460 3.540 3.510 3.510 1,500 5,265 3.5100 2.032 2.003 2.049 2.032 2.032 2,591 2.0318 0.57%
2018-12-19 0 3.490 3.490 3.540 3.490 3.510 89,000 311,440 3.4993 2.020 2.020 2.049 2.020 2.032 153,748 2.0257 -1.69%
2018-12-18 0 3.550 3.500 3.560 3.550 3.550 3,000 10,650 3.5500 2.055 2.026 2.061 2.055 2.055 5,183 2.0550 0.85%
2018-12-17 0 3.520 3.510 3.560 3.520 3.520 5,000 17,600 3.5200 2.038 2.032 2.061 2.038 2.038 8,638 2.0376 0.00%
2018-12-14 0 3.520 3.490 3.560 - - 0 0 - 2.038 2.020 2.061 - - 0 - 0.00%
2018-12-13 0 3.520 3.530 3.560 3.520 3.550 26,500 93,465 3.5270 2.038 2.043 2.061 2.038 2.055 45,779 2.0417 -0.85%
2018-12-12 0 3.550 3.550 3.650 3.550 3.560 15,000 53,315 3.5543 2.055 2.055 2.113 2.055 2.061 25,913 2.0575 -0.84%
2018-12-11 0 3.580 3.560 3.700 - - 0 0 - 2.072 2.061 2.142 - - 0 - 0.00%
2018-12-10 0 3.580 3.560 3.580 3.590 3.660 66,500 242,715 3.6498 2.072 2.061 2.072 2.078 2.119 114,879 2.1128 -0.56%
2018-12-07 0 3.600 3.560 3.650 - - 6,000 21,600 3.6000 2.084 2.061 2.113 - - 10,365 2.0839 0.00%
2018-12-06 0 3.600 3.580 3.600 3.600 3.600 3,000 10,800 3.6000 2.084 2.072 2.084 2.084 2.084 5,183 2.0839 0.28%
2018-12-05 0 3.590 3.480 3.590 - - 0 0 - 2.078 2.014 2.078 - - 0 - 0.00%
2018-12-04 0 3.590 3.500 3.590 3.590 3.590 500 1,795 3.5900 2.078 2.026 2.078 2.078 2.078 864 2.0781 -0.28%
2018-12-03 0 3.600 3.450 3.600 3.600 3.600 13,500 48,600 3.6000 2.084 1.997 2.084 2.084 2.084 23,321 2.0839 0.28%
2018-11-30 0 3.590 3.480 3.590 - - 0 0 - 2.078 2.014 2.078 - - 0 - 0.00%
2018-11-29 0 3.590 3.550 3.590 - - 0 0 - 2.078 2.055 2.078 - - 0 - 0.00%
2018-11-28 0 3.590 3.550 3.600 - - 0 0 - 2.078 2.055 2.084 - - 0 - 0.00%
2018-11-27 0 3.590 3.500 3.600 - - 0 0 - 2.078 2.026 2.084 - - 0 - 0.00%
2018-11-26 0 3.590 3.440 3.600 - - 4,000 14,360 3.5900 2.078 1.991 2.084 - - 6,910 2.0781 0.00%
2018-11-23 0 3.590 3.410 3.590 3.590 3.590 500 1,795 3.5900 2.078 1.974 2.078 2.078 2.078 864 2.0781 -0.28%
2018-11-22 0 3.600 3.510 3.600 3.510 3.600 1,500 5,310 3.5400 2.084 2.032 2.084 2.032 2.084 2,591 2.0492 0.00%
2018-11-21 0 3.600 3.450 3.600 - - 0 0 - 2.084 1.997 2.084 - - 0 - 0.00%
2018-11-20 0 3.600 3.510 3.600 - - 0 0 - 2.084 2.032 2.084 - - 0 - 0.00%
2018-11-19 0 3.600 3.510 3.600 - - 0 0 - 2.084 2.032 2.084 - - 0 - 0.00%
2018-11-16 0 3.600 3.560 3.600 3.600 3.600 39,000 137,430 3.5238 2.084 2.061 2.084 2.084 2.084 67,373 2.0398 -1.91%
2018-11-15 0 3.670 3.480 3.700 3.450 3.670 43,000 152,640 3.5498 2.124 2.014 2.142 1.997 2.124 74,283 2.0549 6.38%
2018-11-14 0 3.450 3.440 3.450 3.450 3.450 36,000 124,200 3.4500 1.997 1.991 1.997 1.997 1.997 62,190 1.9971 0.00%
2018-11-13 0 3.450 3.430 3.450 3.450 3.450 20,500 70,725 3.4500 1.997 1.986 1.997 1.997 1.997 35,414 1.9971 0.00%
2018-11-12 0 3.450 3.410 3.450 3.450 3.450 500 1,725 3.4500 1.997 1.974 1.997 1.997 1.997 864 1.9971 0.00%
2018-11-09 0 3.450 3.410 3.450 - - 0 0 - 1.997 1.974 1.997 - - 0 - 0.00%
2018-11-08 0 3.450 3.400 3.450 3.450 3.450 12,000 41,400 3.4500 1.997 1.968 1.997 1.997 1.997 20,730 1.9971 0.88%
2018-11-07 0 3.420 3.420 3.450 3.410 3.410 10,000 34,100 3.4100 1.980 1.980 1.997 1.974 1.974 17,275 1.9739 0.29%
2018-11-06 0 3.410 3.410 3.440 3.400 3.450 302,000 1,030,280 3.4115 1.974 1.974 1.991 1.968 1.997 521,707 1.9748 -1.16%
2018-11-05 0 3.450 3.430 3.450 3.450 3.450 9,500 32,775 3.4500 1.997 1.986 1.997 1.997 1.997 16,411 1.9971 0.58%
2018-11-02 0 3.430 3.430 3.450 3.400 3.420 50,000 170,580 3.4116 1.986 1.986 1.997 1.968 1.980 86,375 1.9749 -1.44%
2018-11-01 0 3.480 3.480 3.490 3.480 3.610 17,500 61,725 3.5271 2.014 2.014 2.020 2.014 2.090 30,231 2.0418 -0.66%
2018-10-31 0 3.700 3.670 3.700 3.670 3.700 35,500 131,185 3.6954 2.028 2.011 2.028 2.011 2.028 64,775 2.0252 0.82%
2018-10-30 0 3.670 3.670 3.680 3.580 3.680 23,000 84,150 3.6587 2.011 2.011 2.017 1.962 2.017 41,967 2.0051 2.23%
2018-10-29 0 3.590 3.590 3.770 - - 0 0 - 1.967 1.967 2.066 - - 0 - 0.00%
2018-10-26 0 3.590 3.560 3.690 3.590 3.710 13,500 48,865 3.6196 1.967 1.951 2.022 1.967 2.033 24,633 1.9837 1.13%
2018-10-25 0 3.550 3.550 3.580 3.550 3.610 9,500 34,165 3.5963 1.946 1.946 1.962 1.946 1.978 17,334 1.9710 -0.28%
2018-10-24 0 3.560 3.530 3.610 - - 5,000 18,600 3.7200 1.951 1.935 1.978 - - 9,123 2.0387 0.00%
2018-10-23 0 3.560 3.560 3.600 3.550 3.610 42,000 149,960 3.5705 1.951 1.951 1.973 1.946 1.978 76,636 1.9568 -1.66%
2018-10-22 0 3.620 3.550 3.620 3.640 3.680 38,000 138,520 3.6453 1.984 1.946 1.984 1.995 2.017 69,337 1.9978 1.40%
2018-10-19 0 3.570 3.550 3.600 3.550 3.600 29,000 103,850 3.5810 1.957 1.946 1.973 1.946 1.973 52,915 1.9626 -2.19%
2018-10-18 0 3.650 3.540 3.650 3.650 3.700 23,000 84,350 3.6674 2.000 1.940 2.000 2.000 2.028 41,967 2.0099 3.11%
2018-10-16 0 3.540 3.540 3.600 - - 0 0 - 1.940 1.940 1.973 - - 0 - 0.00%
2018-10-15 0 3.540 3.490 3.590 - - 0 0 - 1.940 1.913 1.967 - - 0 - 0.00%
2018-10-12 0 3.540 3.500 3.560 3.510 3.580 17,500 61,860 3.5349 1.940 1.918 1.951 1.924 1.962 31,931 1.9373 1.14%
2018-10-11 0 3.500 3.500 3.530 3.500 3.540 58,000 203,475 3.5082 1.918 1.918 1.935 1.918 1.940 105,830 1.9227 -1.13%
2018-10-10 0 3.540 3.500 3.580 3.530 3.560 199,000 705,915 3.5473 1.940 1.918 1.962 1.935 1.951 363,107 1.9441 -0.56%
2018-10-09 0 3.560 3.560 3.580 3.560 3.650 130,500 469,170 3.5952 1.951 1.951 1.962 1.951 2.000 238,118 1.9703 -2.47%
2018-10-08 0 3.650 3.640 3.710 3.650 3.750 101,000 372,950 3.6926 2.000 1.995 2.033 2.000 2.055 184,290 2.0237 -2.14%
2018-10-05 0 3.730 3.630 3.740 3.690 3.740 27,000 100,390 3.7181 2.044 1.989 2.050 2.022 2.050 49,266 2.0377 2.75%
2018-10-04 0 3.630 3.630 3.700 - - 0 0 - 1.989 1.989 2.028 - - 0 - 0.00%
2018-10-03 0 3.630 3.630 3.730 3.620 3.630 112,000 406,040 3.6254 1.989 1.989 2.044 1.984 1.989 204,362 1.9869 0.28%
2018-10-02 0 3.620 3.590 3.640 3.620 3.760 100,500 368,955 3.6712 1.984 1.967 1.995 1.984 2.061 183,378 2.0120 0.00%
2018-09-28 0 3.620 3.620 3.650 3.620 3.650 287,500 1,047,620 3.6439 1.984 1.984 2.000 1.984 2.000 524,589 1.9970 -0.82%
2018-09-27 0 3.650 3.610 3.650 3.560 3.650 176,000 639,895 3.6358 2.000 1.978 2.000 1.951 2.000 321,140 1.9926 -2.41%
2018-09-26 0 3.740 3.600 3.740 3.700 3.790 93,000 345,100 3.7108 2.050 1.973 2.050 2.028 2.077 169,693 2.0337 -1.58%
2018-09-24 0 3.800 3.700 3.800 3.770 3.820 24,000 91,275 3.8031 2.083 2.028 2.083 2.066 2.094 43,792 2.0843 0.00%
2018-09-21 0 3.800 3.800 3.890 - - 0 0 - 2.083 2.083 2.132 - - 0 - 1.33%
2018-09-20 0 3.750 3.750 3.890 - - 0 0 - 2.055 2.055 2.132 - - 0 - 0.00%
2018-09-19 0 3.750 3.750 3.900 3.750 3.850 45,000 169,100 3.7578 2.055 2.055 2.137 2.055 2.110 82,110 2.0594 -2.60%
2018-09-18 0 3.850 3.800 3.900 3.750 3.900 28,500 109,400 3.8386 2.110 2.083 2.137 2.055 2.137 52,003 2.1037 3.38%
2018-09-17 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-07-11 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-07-10 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-07-09 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-07-06 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-06-29 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-06-28 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-06-27 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-06-26 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-06-25 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-06-22 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-06-21 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-06-20 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-06-19 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-06-15 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-06-14 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-06-13 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-06-12 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-06-01 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-05-31 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-05-25 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-05-24 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-05-21 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-05-18 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-05-17 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-05-16 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-05-15 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-05-14 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-05-10 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-05-09 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-05-08 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-05-04 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-05-03 1 - - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2018-05-02 0 3.840 3.840 3.850 3.810 3.810 5,000 19,050 3.8100 2.041 2.041 2.046 2.025 2.025 9,407 2.0250 0.00%
2018-04-30 0 3.840 3.810 3.840 - - 0 0 - 2.041 2.025 2.041 - - 0 - 0.00%
2018-04-27 0 3.840 3.820 3.840 3.830 3.840 257,000 984,720 3.8316 2.041 2.030 2.041 2.036 2.041 483,544 2.0365 0.26%
2018-04-26 0 3.830 3.820 3.830 3.820 3.830 317,000 1,214,095 3.8300 2.036 2.030 2.036 2.030 2.036 596,433 2.0356 0.26%
2018-04-25 0 3.820 3.820 3.830 3.820 3.830 241,000 921,950 3.8255 2.030 2.030 2.036 2.030 2.036 453,440 2.0332 -0.26%
2018-04-24 0 3.830 3.830 3.840 3.820 3.840 187,500 717,885 3.8287 2.036 2.036 2.041 2.030 2.041 352,780 2.0349 0.26%
2018-04-23 0 3.820 3.810 3.820 3.810 3.820 387,500 1,479,280 3.8175 2.030 2.025 2.030 2.025 2.030 729,079 2.0290 0.26%
2018-04-20 0 3.810 3.810 3.820 3.810 3.810 663,500 2,527,935 3.8100 2.025 2.025 2.030 2.025 2.025 1,248,371 2.0250 0.00%
2018-04-19 0 3.810 3.810 3.820 3.810 3.810 345,000 1,314,450 3.8100 2.025 2.025 2.030 2.025 2.025 649,115 2.0250 -0.26%
2018-04-16 0 3.820 3.810 3.820 3.820 3.830 280,000 1,069,800 3.8207 2.030 2.025 2.030 2.030 2.036 526,818 2.0307 -0.26%
2018-04-13 0 3.830 3.830 3.860 3.830 3.830 10,500 40,215 3.8300 2.036 2.036 2.052 2.036 2.036 19,756 2.0356 0.00%
2018-04-12 0 3.830 3.830 3.840 - - 15,000 57,450 3.8300 2.036 2.036 2.041 - - 28,222 2.0356 0.26%
2018-04-11 0 3.820 3.820 3.840 3.820 3.840 164,500 628,970 3.8235 2.030 2.030 2.041 2.030 2.041 309,506 2.0322 -0.26%
2018-04-10 0 3.830 3.830 3.840 3.830 3.830 50,000 191,500 3.8300 2.036 2.036 2.041 2.036 2.036 94,075 2.0356 -0.26%
2018-04-09 0 3.840 3.820 3.850 3.840 3.840 10,000 38,400 3.8400 2.041 2.030 2.046 2.041 2.041 18,815 2.0409 0.00%
2018-04-06 0 3.840 3.830 3.850 3.830 3.850 40,000 153,420 3.8355 2.041 2.036 2.046 2.036 2.046 75,260 2.0385 0.52%
2018-04-04 0 3.820 3.820 3.840 3.820 3.830 15,500 59,355 3.8294 2.030 2.030 2.041 2.030 2.036 29,163 2.0353 -0.26%
2018-04-03 0 3.830 3.800 3.830 3.800 3.830 36,500 138,850 3.8041 2.036 2.020 2.036 2.020 2.036 68,675 2.0219 0.00%
2018-03-29 0 3.830 3.830 3.850 3.810 3.850 59,000 226,320 3.8359 2.036 2.036 2.046 2.025 2.046 111,008 2.0388 1.06%
2018-03-28 0 3.790 3.790 3.800 3.790 3.800 17,000 64,440 3.7906 2.014 2.014 2.020 2.014 2.020 31,985 2.0147 -0.26%
2018-03-27 0 3.800 3.800 3.810 3.800 3.800 13,000 49,400 3.8000 2.020 2.020 2.025 2.020 2.020 24,459 2.0197 -0.26%
2018-03-26 0 3.810 3.810 3.850 3.810 3.810 20,000 76,200 3.8100 2.025 2.025 2.046 2.025 2.025 37,630 2.0250 -0.26%
2018-03-23 0 3.820 3.820 3.840 3.820 3.820 8,500 32,470 3.8200 2.030 2.030 2.041 2.030 2.030 15,993 2.0303 -0.26%
2018-03-22 0 3.830 3.820 3.830 3.820 3.830 15,000 57,305 3.8203 2.036 2.030 2.036 2.030 2.036 28,222 2.0305 -0.26%
2018-03-21 0 3.840 3.830 3.840 3.830 3.840 63,000 241,315 3.8304 2.041 2.036 2.041 2.036 2.041 118,534 2.0358 0.00%
2018-03-20 0 3.840 3.830 3.840 - - 0 0 - 2.041 2.036 2.041 - - 0 - 0.00%
2018-03-19 0 3.840 3.830 3.850 3.830 3.840 25,500 97,735 3.8327 2.041 2.036 2.046 2.036 2.041 47,978 2.0371 0.26%
2018-03-16 0 3.830 3.830 3.840 - - 0 0 - 2.036 2.036 2.041 - - 0 - 0.00%
2018-03-15 0 3.830 3.810 3.830 - - 0 0 - 2.036 2.025 2.036 - - 0 - 0.00%
2018-03-14 0 3.830 3.820 3.830 - - 0 0 - 2.036 2.030 2.036 - - 0 - 0.00%
2018-03-13 0 3.830 3.820 3.830 3.820 3.830 54,500 208,205 3.8203 2.036 2.030 2.036 2.030 2.036 102,541 2.0304 0.26%
2018-03-12 0 3.820 3.820 3.830 3.820 3.830 41,000 156,780 3.8239 2.030 2.030 2.036 2.030 2.036 77,141 2.0324 0.00%
2018-03-09 0 3.820 3.820 3.830 3.820 3.820 20,000 76,400 3.8200 2.030 2.030 2.036 2.030 2.030 37,630 2.0303 0.00%
2018-03-08 0 3.820 3.820 3.830 3.810 3.820 30,500 116,210 3.8102 2.030 2.030 2.036 2.025 2.030 57,386 2.0251 0.26%
2018-03-07 0 3.810 3.810 3.820 - - 0 0 - 2.025 2.025 2.030 - - 0 - 0.00%
2018-03-06 0 3.810 3.810 3.820 3.810 3.820 42,000 160,040 3.8105 2.025 2.025 2.030 2.025 2.030 79,023 2.0252 0.26%
2018-03-05 0 3.800 3.800 3.820 3.790 3.810 129,500 491,910 3.7985 2.020 2.020 2.030 2.014 2.025 243,653 2.0189 -0.26%
2018-03-02 0 3.810 3.810 3.830 3.800 3.820 286,000 1,091,150 3.8152 2.025 2.025 2.036 2.020 2.030 538,107 2.0278 -0.26%
2018-03-01 0 3.820 3.820 3.830 3.810 3.810 7,000 26,670 3.8100 2.030 2.030 2.036 2.025 2.025 13,170 2.0250 0.26%
2018-02-28 0 3.810 3.810 3.830 3.810 3.810 87,500 333,375 3.8100 2.025 2.025 2.036 2.025 2.025 164,631 2.0250 -0.26%
2018-02-27 0 3.820 3.810 3.820 3.820 3.830 47,000 179,590 3.8211 2.030 2.025 2.030 2.030 2.036 88,430 2.0309 -0.26%
2018-02-26 0 3.830 3.830 3.850 3.830 3.830 10,000 38,300 3.8300 2.036 2.036 2.046 2.036 2.036 18,815 2.0356 0.00%
2018-02-23 0 3.830 3.830 3.850 - - 0 0 - 2.036 2.036 2.046 - - 0 - 0.26%
2018-02-22 0 3.820 3.820 3.850 - - 0 0 - 2.030 2.030 2.046 - - 0 - 0.00%
2018-02-21 0 3.820 3.820 3.860 3.820 3.820 10,000 38,200 3.8200 2.030 2.030 2.052 2.030 2.030 18,815 2.0303 0.26%
2018-02-20 0 3.810 3.810 3.830 3.810 3.820 705,500 2,688,665 3.8110 2.025 2.025 2.036 2.025 2.030 1,327,394 2.0255 -0.26%
2018-02-15 0 3.820 3.800 3.820 - - 0 0 - 2.030 2.020 2.030 - - 0 - 0.00%
2018-02-14 0 3.820 3.810 3.830 3.800 3.840 417,000 1,587,090 3.8060 2.030 2.025 2.036 2.020 2.041 784,583 2.0228 -1.04%
2018-02-13 0 3.860 3.840 3.860 3.860 3.860 8,000 30,880 3.8600 2.052 2.041 2.052 2.052 2.052 15,052 2.0516 0.52%
2018-02-12 0 3.840 3.810 3.840 - - 0 0 - 2.041 2.025 2.041 - - 0 - 0.00%
2018-02-09 0 3.840 3.840 3.880 3.820 3.840 85,500 326,710 3.8212 2.041 2.041 2.062 2.030 2.041 160,868 2.0309 0.26%
2018-02-08 0 3.830 3.820 3.850 3.820 3.850 724,000 2,769,140 3.8248 2.036 2.030 2.046 2.030 2.046 1,362,201 2.0328 0.26%
2018-02-07 0 3.820 3.820 3.840 3.820 3.850 24,000 91,785 3.8244 2.030 2.030 2.041 2.030 2.046 45,156 2.0326 0.00%
2018-02-06 0 3.820 3.820 3.850 3.820 3.840 84,500 322,945 3.8218 2.030 2.030 2.046 2.030 2.041 158,986 2.0313 -0.78%
2018-02-05 0 3.850 3.840 3.850 3.830 3.850 35,000 134,450 3.8414 2.046 2.041 2.046 2.036 2.046 65,852 2.0417 -0.52%
2018-02-02 0 3.870 3.830 3.900 - - 0 0 - 2.057 2.036 2.073 - - 0 - 0.00%
2018-02-01 0 3.870 3.840 3.870 3.870 3.870 19,500 75,465 3.8700 2.057 2.041 2.057 2.057 2.057 36,689 2.0569 0.00%
2018-01-31 0 3.870 3.870 3.880 3.860 3.880 7,500 29,010 3.8680 2.057 2.057 2.062 2.052 2.062 14,111 2.0558 0.52%
2018-01-30 0 3.850 3.840 3.870 3.840 3.860 733,500 2,823,055 3.8487 2.046 2.041 2.057 2.041 2.052 1,380,076 2.0456 0.26%
2018-01-29 0 3.840 3.840 3.850 3.840 3.850 198,500 762,555 3.8416 2.041 2.041 2.046 2.041 2.046 373,476 2.0418 -0.26%
2018-01-26 0 3.850 3.840 3.850 3.840 3.860 98,000 377,490 3.8519 2.046 2.041 2.046 2.041 2.052 184,386 2.0473 -0.26%
2018-01-25 0 3.860 3.830 3.860 3.830 3.900 478,500 1,837,310 3.8397 2.052 2.036 2.052 2.036 2.073 900,295 2.0408 -1.03%
2018-01-24 0 3.900 3.880 3.900 3.900 3.920 196,500 767,315 3.9049 2.073 2.062 2.073 2.073 2.083 369,713 2.0754 -0.51%
2018-01-23 0 3.920 3.910 3.920 3.900 3.920 63,500 248,840 3.9187 2.083 2.078 2.083 2.073 2.083 119,475 2.0828 0.51%
2018-01-22 0 3.900 3.900 3.930 3.900 3.930 419,000 1,640,590 3.9155 2.073 2.073 2.089 2.073 2.089 788,346 2.0811 -1.02%
2018-01-19 0 3.940 3.930 3.940 3.940 3.940 50,500 198,970 3.9400 2.094 2.089 2.094 2.094 2.094 95,015 2.0941 0.00%
2018-01-18 0 3.940 3.930 3.940 3.940 3.950 58,000 228,530 3.9402 2.094 2.089 2.094 2.094 2.099 109,127 2.0942 -0.25%
2018-01-17 0 3.950 3.940 3.950 3.930 3.980 359,000 1,416,120 3.9446 2.099 2.094 2.099 2.089 2.115 675,456 2.0965 0.00%
2018-01-16 0 3.950 3.950 3.970 3.930 3.970 359,000 1,414,735 3.9408 2.099 2.099 2.110 2.089 2.110 675,456 2.0945 -0.50%
2018-01-15 0 3.970 3.960 3.980 3.970 3.990 69,500 276,670 3.9809 2.110 2.105 2.115 2.110 2.121 130,764 2.1158 -0.25%
2018-01-12 0 3.980 3.980 3.990 3.970 3.990 307,000 1,221,250 3.9780 2.115 2.115 2.121 2.110 2.121 577,619 2.1143 -0.25%
2018-01-11 0 3.990 3.990 4.010 3.970 4.000 298,500 1,187,945 3.9797 2.121 2.121 2.131 2.110 2.126 561,626 2.1152 -0.25%
2018-01-10 0 4.000 3.990 4.010 4.000 4.010 634,000 2,538,835 4.0045 2.126 2.121 2.131 2.126 2.131 1,192,867 2.1283 0.00%
2018-01-09 0 4.000 3.990 4.000 3.980 4.000 340,500 1,359,980 3.9941 2.126 2.121 2.126 2.115 2.126 640,649 2.1228 0.25%
2018-01-08 0 3.990 3.980 4.000 3.980 4.000 127,000 506,505 3.9882 2.121 2.115 2.126 2.115 2.126 238,950 2.1197 -0.25%
2018-01-05 0 4.000 3.990 4.000 3.990 4.020 138,500 555,380 4.0100 2.126 2.121 2.126 2.121 2.137 260,587 2.1313 -0.25%
2018-01-04 0 4.010 4.000 4.010 3.980 4.010 475,500 1,902,595 4.0013 2.131 2.126 2.131 2.115 2.131 894,650 2.1266 1.01%
2018-01-03 0 3.970 3.960 3.980 3.910 4.010 674,500 2,664,565 3.9504 2.110 2.105 2.115 2.078 2.131 1,269,067 2.0996 -1.00%
2018-01-02 0 4.010 4.010 4.050 3.950 4.190 539,500 2,159,200 4.0022 2.131 2.131 2.153 2.099 2.227 1,015,066 2.1272 -4.30%
2017-12-29 0 4.190 4.180 4.200 4.190 4.200 31,000 130,060 4.1955 2.227 2.222 2.232 2.227 2.232 58,326 2.2299 0.00%
2017-12-28 0 4.190 4.180 4.190 4.190 4.200 24,000 100,680 4.1950 2.227 2.222 2.227 2.227 2.232 45,156 2.2296 0.48%
2017-12-27 0 4.170 4.170 4.230 4.170 4.230 13,000 54,270 4.1746 2.216 2.216 2.248 2.216 2.248 24,459 2.2188 0.00%
2017-12-22 0 4.170 4.150 4.170 4.170 4.170 5,000 20,850 4.1700 2.216 2.206 2.216 2.216 2.216 9,407 2.2163 0.00%
2017-12-21 0 4.170 4.130 4.170 4.150 4.170 57,500 239,150 4.1591 2.216 2.195 2.216 2.206 2.216 108,186 2.2105 0.48%
2017-12-20 0 4.150 4.140 4.150 4.150 4.150 17,500 72,625 4.1500 2.206 2.200 2.206 2.206 2.206 32,926 2.2057 0.00%
2017-12-19 0 4.150 4.140 4.150 4.150 4.150 3,000 12,450 4.1500 2.206 2.200 2.206 2.206 2.206 5,644 2.2057 0.48%
2017-12-18 0 4.130 4.120 4.130 4.100 4.140 100,000 412,945 4.1295 2.195 2.190 2.195 2.179 2.200 188,149 2.1948 1.47%
2017-12-15 0 4.070 4.030 4.100 4.050 4.070 13,500 54,875 4.0648 2.163 2.142 2.179 2.153 2.163 25,400 2.1604 0.49%
2017-12-14 0 4.050 4.020 4.070 - - 0 0 - 2.153 2.137 2.163 - - 0 - 0.00%
2017-12-13 0 4.050 4.040 4.060 4.050 4.060 13,000 52,710 4.0546 2.153 2.147 2.158 2.153 2.158 24,459 2.1550 -0.49%
2017-12-12 0 4.070 4.020 4.070 4.070 4.080 18,500 75,470 4.0795 2.163 2.137 2.163 2.163 2.168 34,808 2.1682 1.50%
2017-12-11 0 4.010 4.010 4.080 4.010 4.030 10,000 40,170 4.0170 2.131 2.131 2.168 2.131 2.142 18,815 2.1350 -0.25%
2017-12-08 0 4.020 4.020 4.060 - - 0 0 - 2.137 2.137 2.158 - - 0 - 0.50%
2017-12-07 0 4.000 3.990 4.000 3.970 4.000 52,500 209,080 3.9825 2.126 2.121 2.126 2.110 2.126 98,778 2.1167 0.76%
2017-12-06 0 3.970 3.970 4.000 3.970 4.060 118,000 471,250 3.9936 2.110 2.110 2.126 2.110 2.158 222,016 2.1226 -1.00%
2017-12-05 0 4.010 4.000 4.010 4.010 4.060 17,500 70,250 4.0143 2.131 2.126 2.131 2.131 2.158 32,926 2.1336 0.00%
2017-12-04 0 4.010 4.010 4.020 4.000 4.020 15,500 62,220 4.0142 2.131 2.131 2.137 2.126 2.137 29,163 2.1335 0.50%
2017-12-01 0 3.990 3.980 4.080 3.990 3.990 5,000 19,950 3.9900 2.121 2.115 2.168 2.121 2.121 9,407 2.1207 0.25%
2017-11-30 0 3.980 3.970 4.020 3.980 4.000 44,500 177,200 3.9820 2.115 2.110 2.137 2.115 2.126 83,726 2.1164 0.25%
2017-11-29 0 3.970 3.960 4.010 3.970 4.010 277,500 1,103,390 3.9762 2.110 2.105 2.131 2.110 2.131 522,114 2.1133 -0.25%
2017-11-28 0 3.980 3.980 4.010 3.980 4.000 57,000 227,430 3.9900 2.115 2.115 2.131 2.115 2.126 107,245 2.1207 -0.75%
2017-11-27 0 4.010 4.010 4.050 - - 0 0 - 2.131 2.131 2.153 - - 0 - 0.25%
2017-11-24 0 4.000 4.000 4.080 4.000 4.010 30,000 120,100 4.0033 2.126 2.126 2.168 2.126 2.131 56,445 2.1277 -0.25%
2017-11-23 0 4.010 4.010 4.070 4.010 4.020 33,500 134,335 4.0100 2.131 2.131 2.163 2.131 2.137 63,030 2.1313 0.00%
2017-11-22 0 4.010 4.010 4.050 - - 0 0 - 2.131 2.131 2.153 - - 0 - 0.25%
2017-11-21 0 4.000 4.000 4.030 3.950 4.000 23,500 93,375 3.9734 2.126 2.126 2.142 2.099 2.126 44,215 2.1118 -0.74%
2017-11-20 0 4.030 4.020 4.070 4.030 4.030 20,000 80,600 4.0300 2.142 2.137 2.163 2.142 2.142 37,630 2.1419 0.50%
2017-11-17 0 4.010 4.010 4.020 4.010 4.040 93,500 376,445 4.0261 2.131 2.131 2.137 2.131 2.147 175,920 2.1399 -0.74%
2017-11-16 0 4.040 4.040 4.070 - - 0 0 - 2.147 2.147 2.163 - - 0 - 0.25%
2017-11-15 0 4.030 4.020 4.040 4.010 4.070 97,000 392,130 4.0426 2.142 2.137 2.147 2.131 2.163 182,505 2.1486 -0.98%
2017-11-14 0 4.070 4.050 4.070 - - 0 0 - 2.163 2.153 2.163 - - 0 - 0.00%
2017-11-13 0 4.070 4.070 4.100 4.060 4.070 60,000 244,100 4.0683 2.163 2.163 2.179 2.158 2.163 112,890 2.1623 0.00%
2017-11-10 0 4.070 4.030 4.100 - - 0 0 - 2.163 2.142 2.179 - - 0 - 0.00%
2017-11-09 0 4.070 4.070 4.090 - - 0 0 - 2.163 2.163 2.174 - - 0 - 0.49%
2017-11-08 0 4.050 4.050 4.100 4.050 4.050 6,000 24,300 4.0500 2.153 2.153 2.179 2.153 2.153 11,289 2.1525 0.50%
2017-11-07 0 4.030 4.030 4.050 4.020 4.070 6,000 24,345 4.0575 2.142 2.142 2.153 2.137 2.163 11,289 2.1565 -0.98%
2017-11-06 0 4.070 4.060 4.100 4.070 4.100 98,000 401,500 4.0969 2.163 2.158 2.179 2.163 2.179 184,386 2.1775 -0.49%
2017-11-03 0 4.090 4.090 4.110 4.090 4.110 45,000 184,350 4.0967 2.174 2.174 2.184 2.174 2.184 84,667 2.1773 -0.49%
2017-11-02 0 4.110 4.090 4.110 - - 0 0 - 2.184 2.174 2.184 - - 0 - 0.00%
2017-11-01 0 4.110 4.100 4.110 4.090 4.120 46,000 188,740 4.1030 2.184 2.179 2.184 2.174 2.190 86,549 2.1807 0.00%
2017-10-31 0 4.110 4.110 4.150 - - 0 0 - 2.184 2.184 2.206 - - 0 - 0.00%
2017-10-30 0 4.110 4.100 4.110 4.110 4.200 130,500 537,445 4.1184 2.184 2.179 2.184 2.184 2.232 245,535 2.1889 -1.30%
2017-10-27 0 4.380 4.380 4.390 4.340 4.390 83,000 363,190 4.3758 2.213 2.213 2.218 2.193 2.218 164,265 2.2110 1.15%
2017-10-26 0 4.330 4.320 4.350 4.290 4.330 45,000 194,450 4.3211 2.188 2.183 2.198 2.168 2.188 89,059 2.1834 2.36%
2017-10-25 0 4.230 4.230 4.310 4.230 4.350 97,500 422,010 4.3283 2.137 2.137 2.178 2.137 2.198 192,962 2.1870 -2.53%
2017-10-24 0 4.340 4.340 4.380 4.330 4.350 154,000 668,640 4.3418 2.193 2.193 2.213 2.188 2.198 304,780 2.1938 -0.23%
2017-10-23 0 4.350 4.340 4.360 4.350 4.360 100,000 435,250 4.3525 2.198 2.193 2.203 2.198 2.203 197,909 2.1992 0.00%
2017-10-20 0 4.350 4.340 4.350 4.290 4.360 86,000 372,075 4.3265 2.198 2.193 2.198 2.168 2.203 170,202 2.1861 -0.46%
2017-10-19 0 4.370 4.250 4.370 4.380 4.390 27,500 120,505 4.3820 2.208 2.147 2.208 2.213 2.218 54,425 2.2141 -0.46%
2017-10-18 0 4.390 4.390 4.400 4.390 4.400 9,500 41,725 4.3921 2.218 2.218 2.223 2.218 2.223 18,801 2.2193 -0.68%
2017-10-17 0 4.420 4.360 4.420 4.340 4.420 752,500 3,278,345 4.3566 2.233 2.203 2.233 2.193 2.233 1,489,267 2.2013 1.84%
2017-10-16 0 4.340 4.310 4.340 4.310 4.340 356,000 1,540,660 4.3277 2.193 2.178 2.193 2.178 2.193 704,557 2.1867 0.93%
2017-10-13 0 4.300 4.300 4.310 4.280 4.300 513,500 2,202,745 4.2897 2.173 2.173 2.178 2.163 2.173 1,016,264 2.1675 0.47%
2017-10-12 0 4.280 4.280 4.300 4.200 4.280 392,500 1,668,885 4.2519 2.163 2.163 2.173 2.122 2.163 776,794 2.1484 2.64%
2017-10-11 0 4.170 4.160 4.180 4.160 4.180 460,500 1,921,545 4.1727 2.107 2.102 2.112 2.102 2.112 911,372 2.1084 0.24%
2017-10-10 0 4.160 4.140 4.160 4.150 4.190 63,500 264,050 4.1583 2.102 2.092 2.102 2.097 2.117 125,672 2.1011 0.00%
2017-10-09 0 4.160 4.150 4.160 4.150 4.180 368,500 1,530,165 4.1524 2.102 2.097 2.102 2.097 2.112 729,296 2.0981 0.24%
2017-10-06 0 4.150 4.140 4.150 4.140 4.150 56,500 234,235 4.1458 2.097 2.092 2.097 2.092 2.097 111,819 2.0948 0.24%
2017-10-04 0 4.140 4.130 4.160 4.140 4.140 5,500 22,770 4.1400 2.092 2.087 2.102 2.092 2.092 10,885 2.0919 0.24%
2017-10-03 0 4.130 4.090 4.150 4.120 4.130 12,500 51,525 4.1220 2.087 2.067 2.097 2.082 2.087 24,739 2.0828 0.00%
2017-09-29 0 4.130 4.090 4.130 4.100 4.180 105,500 433,220 4.1064 2.087 2.067 2.087 2.072 2.112 208,794 2.0749 0.98%
2017-09-28 0 4.090 4.070 4.120 - - 0 0 - 2.067 2.056 2.082 - - 0 - 0.00%
2017-09-27 0 4.090 4.080 4.090 4.080 4.100 176,000 719,325 4.0871 2.067 2.062 2.067 2.062 2.072 348,320 2.0651 0.25%
2017-09-26 0 4.080 4.070 4.080 4.070 4.080 60,500 246,515 4.0746 2.062 2.056 2.062 2.056 2.062 119,735 2.0588 0.99%
2017-09-25 0 4.040 4.040 4.060 4.040 4.050 21,000 85,040 4.0495 2.041 2.041 2.051 2.041 2.046 41,561 2.0462 -0.25%
2017-09-22 0 4.050 4.050 4.080 4.050 4.050 13,000 52,650 4.0500 2.046 2.046 2.062 2.046 2.046 25,728 2.0464 -0.74%
2017-09-21 0 4.080 4.080 4.090 - - 6,000 24,540 4.0900 2.062 2.062 2.067 - - 11,875 2.0666 0.25%
2017-09-20 0 4.070 4.070 4.080 4.070 4.070 6,000 24,420 4.0700 2.056 2.056 2.062 2.056 2.056 11,875 2.0565 0.49%
2017-09-19 0 4.050 4.040 4.080 4.050 4.050 113,500 459,775 4.0509 2.046 2.041 2.062 2.046 2.046 224,627 2.0468 0.75%
2017-09-18 0 4.020 4.020 4.040 4.000 4.030 117,000 468,660 4.0056 2.031 2.031 2.041 2.021 2.036 231,554 2.0240 -0.74%
2017-09-15 0 4.050 4.010 4.050 4.010 4.050 30,000 120,705 4.0235 2.046 2.026 2.046 2.026 2.046 59,373 2.0330 1.25%
2017-09-14 0 4.000 4.000 4.050 - - 0 0 - 2.021 2.021 2.046 - - 0 - 0.00%
2017-09-13 0 4.000 4.000 4.050 - - 0 0 - 2.021 2.021 2.046 - - 0 - 0.25%
2017-09-12 0 3.990 3.990 4.070 - - 0 0 - 2.016 2.016 2.056 - - 0 - 0.25%
2017-09-11 0 3.980 3.980 4.050 3.970 3.970 10,000 39,700 3.9700 2.011 2.011 2.046 2.006 2.006 19,791 2.0060 0.25%
2017-09-08 0 3.970 3.970 4.050 3.960 4.050 155,000 617,725 3.9853 2.006 2.006 2.046 2.001 2.046 306,759 2.0137 -0.25%
2017-09-07 0 3.980 3.980 4.020 3.980 4.020 197,000 790,420 4.0123 2.011 2.011 2.031 2.011 2.031 389,881 2.0273 -1.00%
2017-09-06 0 4.020 4.000 4.020 4.000 4.020 37,000 148,400 4.0108 2.031 2.021 2.031 2.021 2.031 73,226 2.0266 0.00%
2017-09-05 0 4.020 4.020 4.060 4.020 4.060 32,500 130,690 4.0212 2.031 2.031 2.051 2.031 2.051 64,321 2.0319 0.00%
2017-09-04 0 4.020 4.020 4.050 - - 0 0 - 2.031 2.031 2.046 - - 0 - 0.00%
2017-09-01 0 4.020 4.020 4.080 4.020 4.030 72,500 291,525 4.0210 2.031 2.031 2.062 2.031 2.036 143,484 2.0318 0.00%
2017-08-31 0 4.020 4.000 4.020 3.990 4.020 66,500 266,870 4.0131 2.031 2.021 2.031 2.016 2.031 131,610 2.0277 0.25%
2017-08-30 0 4.010 4.010 4.090 4.010 4.020 49,000 196,870 4.0178 2.026 2.026 2.067 2.026 2.031 96,976 2.0301 -0.25%
2017-08-29 0 4.020 4.020 4.070 4.020 4.090 50,000 201,770 4.0354 2.031 2.031 2.056 2.031 2.067 98,955 2.0390 0.00%
2017-08-28 0 4.020 4.020 4.100 4.020 4.020 100,000 402,000 4.0200 2.031 2.031 2.072 2.031 2.031 197,909 2.0312 0.00%
2017-08-25 0 4.020 4.020 4.060 4.020 4.060 55,000 222,320 4.0422 2.031 2.031 2.051 2.031 2.051 108,850 2.0424 -0.74%
2017-08-24 0 4.050 4.030 4.050 4.030 4.050 77,000 311,380 4.0439 2.046 2.036 2.046 2.036 2.046 152,390 2.0433 0.25%
2017-08-22 0 4.040 4.020 4.040 4.080 4.080 20,000 81,600 4.0800 2.041 2.031 2.041 2.062 2.062 39,582 2.0616 0.25%
2017-08-21 0 4.030 4.000 4.030 4.030 4.060 23,000 93,145 4.0498 2.036 2.021 2.036 2.036 2.051 45,519 2.0463 0.75%
2017-08-18 0 4.000 3.980 4.040 3.980 4.000 36,500 145,600 3.9890 2.021 2.011 2.041 2.011 2.021 72,237 2.0156 0.50%
2017-08-17 0 3.980 3.980 4.000 3.900 4.080 276,000 1,096,005 3.9710 2.011 2.011 2.021 1.971 2.062 546,230 2.0065 -1.73%
2017-08-16 0 4.050 4.050 4.080 - - 0 0 - 2.046 2.046 2.062 - - 0 - 0.75%
2017-08-15 0 4.020 4.020 4.050 4.020 4.100 42,500 171,710 4.0402 2.031 2.031 2.046 2.031 2.072 84,111 2.0415 0.00%
2017-08-14 0 4.020 4.020 4.150 4.020 4.030 53,000 213,120 4.0211 2.031 2.031 2.097 2.031 2.036 104,892 2.0318 0.50%
2017-08-11 0 4.000 3.950 4.000 3.950 4.210 121,500 487,940 4.0160 2.021 1.996 2.021 1.996 2.127 240,460 2.0292 -1.23%
2017-08-10 0 4.050 4.010 4.110 4.040 4.050 27,000 109,250 4.0463 2.046 2.026 2.077 2.041 2.046 53,436 2.0445 -0.25%
2017-08-09 0 4.060 3.990 4.110 4.060 4.060 35,000 142,100 4.0600 2.051 2.016 2.077 2.051 2.051 69,268 2.0514 0.00%
2017-08-08 0 4.060 4.060 4.090 4.050 4.140 44,000 180,125 4.0938 2.051 2.051 2.067 2.046 2.092 87,080 2.0685 -1.69%
2017-08-07 0 4.130 4.100 4.150 4.100 4.130 36,000 148,380 4.1217 2.087 2.072 2.097 2.072 2.087 71,247 2.0826 1.23%
2017-08-04 0 4.080 4.010 4.080 3.970 4.120 139,000 558,565 4.0185 2.062 2.026 2.062 2.006 2.082 275,094 2.0305 -0.97%
2017-08-03 0 4.120 4.030 4.120 - - 0 0 - 2.082 2.036 2.082 - - 0 - 0.00%
2017-08-02 0 4.120 3.980 4.120 4.120 4.120 50,000 206,000 4.1200 2.082 2.011 2.082 2.082 2.082 98,955 2.0818 0.00%
2017-08-01 0 4.120 4.030 4.120 4.130 4.130 1,000 4,130 4.1300 2.082 2.036 2.082 2.087 2.087 1,979 2.0868 -0.24%
2017-07-31 0 4.130 4.120 4.130 4.040 4.130 89,500 364,695 4.0748 2.087 2.082 2.087 2.041 2.087 177,129 2.0589 2.74%
2017-07-28 0 4.020 4.020 4.050 3.990 4.020 73,500 294,205 4.0028 2.031 2.031 2.046 2.016 2.031 145,463 2.0225 0.75%
2017-07-27 0 3.990 3.980 3.990 3.980 3.990 58,500 233,195 3.9862 2.016 2.011 2.016 2.011 2.016 115,777 2.0142 0.50%
2017-07-26 0 3.970 3.960 3.990 3.970 3.970 16,500 65,505 3.9700 2.006 2.001 2.016 2.006 2.006 32,655 2.0060 0.51%
2017-07-25 0 3.950 3.950 3.990 - - 0 0 - 1.996 1.996 2.016 - - 0 - 0.00%
2017-07-24 0 3.950 3.950 3.980 3.950 3.980 23,000 90,960 3.9548 1.996 1.996 2.011 1.996 2.011 45,519 1.9983 1.02%
2017-07-21 0 3.910 3.910 3.960 - - 0 0 - 1.976 1.976 2.001 - - 0 - 0.26%
2017-07-20 0 3.900 3.900 3.940 3.900 3.900 11,500 44,850 3.9000 1.971 1.971 1.991 1.971 1.971 22,760 1.9706 0.00%
2017-07-19 0 3.900 3.900 3.930 - - 0 0 - 1.971 1.971 1.986 - - 0 - 1.04%
2017-07-18 0 3.860 3.860 3.910 - - 0 0 - 1.950 1.950 1.976 - - 0 - 0.00%
2017-07-17 0 3.860 3.850 3.990 3.850 3.860 5,500 21,225 3.8591 1.950 1.945 2.016 1.945 1.950 10,885 1.9499 -0.52%
2017-07-14 0 3.880 3.860 3.910 - - 0 0 - 1.960 1.950 1.976 - - 0 - 0.00%
2017-07-13 0 3.880 3.880 3.910 3.880 3.900 51,500 200,010 3.8837 1.960 1.960 1.976 1.960 1.971 101,923 1.9624 0.00%
2017-07-12 0 3.880 3.880 3.920 3.880 3.920 46,000 180,300 3.9196 1.960 1.960 1.981 1.960 1.981 91,038 1.9805 -0.51%
2017-07-11 0 3.900 3.870 3.990 - - 0 0 - 1.971 1.955 2.016 - - 0 - 0.00%
2017-07-10 0 3.900 3.900 3.990 3.870 3.880 28,500 110,470 3.8761 1.971 1.971 2.016 1.955 1.960 56,404 1.9585 0.00%
2017-07-07 0 3.900 3.890 3.910 3.890 4.000 39,000 154,680 3.9662 1.971 1.966 1.976 1.966 2.021 77,185 2.0040 -1.76%
2017-07-06 0 3.970 3.930 3.970 - - 0 0 - 2.006 1.986 2.006 - - 0 - 0.00%
2017-07-05 0 3.970 3.930 3.970 - - 0 0 - 2.006 1.986 2.006 - - 0 - 0.00%
2017-07-04 0 3.970 3.950 3.970 3.970 3.990 18,000 71,750 3.9861 2.006 1.996 2.006 2.006 2.016 35,624 2.0141 0.00%
2017-07-03 0 3.970 3.950 3.970 3.970 3.980 15,500 61,540 3.9703 2.006 1.996 2.006 2.006 2.011 30,676 2.0061 1.28%
2017-06-30 0 3.920 3.880 3.920 3.860 3.920 39,000 151,110 3.8746 1.981 1.960 1.981 1.950 1.981 77,185 1.9578 1.55%
2017-06-29 0 3.860 3.850 3.890 3.860 3.900 84,500 327,765 3.8789 1.950 1.945 1.966 1.950 1.971 167,233 1.9599 -0.26%
2017-06-28 0 3.870 3.870 3.900 3.870 3.890 48,000 186,020 3.8754 1.955 1.955 1.971 1.955 1.966 94,996 1.9582 -0.51%
2017-06-27 0 3.890 3.890 3.930 - - 0 0 - 1.966 1.966 1.986 - - 0 - 0.00%
2017-06-26 0 3.890 3.890 3.900 3.880 3.900 11,500 44,780 3.8939 1.966 1.966 1.971 1.960 1.971 22,760 1.9675 0.26%
2017-06-23 0 3.880 3.880 3.890 3.880 3.910 19,500 76,115 3.9033 1.960 1.960 1.966 1.960 1.976 38,592 1.9723 0.00%
2017-06-22 0 3.880 3.880 3.890 3.880 3.880 20,000 77,600 3.8800 1.960 1.960 1.966 1.960 1.960 39,582 1.9605 0.52%
2017-06-21 0 3.860 3.860 3.900 3.840 3.840 10,000 38,400 3.8400 1.950 1.950 1.971 1.940 1.940 19,791 1.9403 -1.03%
2017-06-20 0 3.900 3.840 3.900 - - 0 0 - 1.971 1.940 1.971 - - 0 - -0.51%
2017-06-19 0 3.920 3.900 3.920 3.880 3.930 51,000 200,020 3.9220 1.981 1.971 1.981 1.960 1.986 100,934 1.9817 2.62%
2017-06-16 0 3.820 3.820 3.850 3.810 3.870 21,500 83,175 3.8686 1.930 1.930 1.945 1.925 1.955 42,550 1.9547 -1.04%
2017-06-15 0 3.860 3.820 3.860 3.860 3.860 5,000 19,300 3.8600 1.950 1.930 1.950 1.950 1.950 9,895 1.9504 0.00%
2017-06-14 0 3.860 3.830 3.940 3.860 3.880 35,000 135,570 3.8734 1.950 1.935 1.991 1.950 1.960 69,268 1.9572 -0.26%
2017-06-13 0 3.870 3.850 3.930 3.870 3.970 15,000 58,550 3.9033 1.955 1.945 1.986 1.955 2.006 29,686 1.9723 0.00%
2017-06-12 0 3.870 3.870 3.980 - - 0 0 - 1.955 1.955 2.011 - - 0 - 0.00%
2017-06-09 0 3.870 3.840 3.960 - - 0 0 - 1.955 1.940 2.001 - - 0 - 0.00%
2017-06-08 0 3.870 3.850 3.980 - - 0 0 - 1.955 1.945 2.011 - - 0 - 0.00%
2017-06-07 0 3.870 3.870 4.000 3.800 3.860 21,500 82,150 3.8209 1.955 1.955 2.021 1.920 1.950 42,550 1.9306 1.31%
2017-06-06 0 3.820 3.820 3.870 3.820 3.830 14,000 53,540 3.8243 1.930 1.930 1.955 1.930 1.935 27,707 1.9323 -0.78%
2017-06-05 0 3.850 3.820 3.890 3.850 3.850 5,000 19,250 3.8500 1.945 1.930 1.966 1.945 1.945 9,895 1.9453 0.00%
2017-06-02 0 3.850 3.850 3.880 3.810 3.890 27,000 104,675 3.8769 1.945 1.945 1.960 1.925 1.966 53,436 1.9589 1.05%
2017-06-01 0 3.810 3.810 3.850 3.800 3.810 47,500 180,875 3.8079 1.925 1.925 1.945 1.920 1.925 94,007 1.9241 0.26%
2017-05-31 0 3.800 3.800 3.830 3.800 3.890 217,500 835,650 3.8421 1.920 1.920 1.935 1.920 1.966 430,453 1.9413 -1.04%
2017-05-29 0 3.840 3.820 3.860 3.840 3.860 44,000 169,275 3.8472 1.940 1.930 1.950 1.940 1.950 87,080 1.9439 -0.26%
2017-05-26 0 3.850 3.830 3.880 3.850 3.890 19,000 73,270 3.8563 1.945 1.935 1.960 1.945 1.966 37,603 1.9485 0.00%
2017-05-25 0 3.850 3.850 4.000 3.800 3.880 172,000 662,260 3.8503 1.945 1.945 2.021 1.920 1.960 340,404 1.9455 -0.52%
2017-05-24 0 3.870 3.870 3.920 - - 0 0 - 1.955 1.955 1.981 - - 0 - 0.26%
2017-05-23 0 3.860 3.860 4.020 - - 0 0 - 1.950 1.950 2.031 - - 0 - 0.26%
2017-05-22 0 3.850 3.850 4.020 3.850 3.850 6,000 23,100 3.8500 1.945 1.945 2.031 1.945 1.945 11,875 1.9453 -1.28%
2017-05-19 0 3.900 3.860 4.000 3.900 3.900 27,500 107,250 3.9000 1.971 1.950 2.021 1.971 1.971 54,425 1.9706 0.26%
2017-05-18 0 3.890 3.860 3.950 - - 0 0 - 1.966 1.950 1.996 - - 0 - 0.00%
2017-05-17 0 3.890 3.890 3.990 3.890 3.900 40,000 155,855 3.8964 1.966 1.966 2.016 1.966 1.971 79,164 1.9688 0.52%
2017-05-16 0 3.870 3.870 3.900 3.870 3.910 112,500 438,415 3.8970 1.955 1.955 1.971 1.955 1.976 222,648 1.9691 -1.02%
2017-05-15 0 3.910 3.910 3.980 3.910 3.950 10,000 39,200 3.9200 1.976 1.976 2.011 1.976 1.996 19,791 1.9807 -1.01%
2017-05-12 0 3.950 3.950 4.010 - - 0 0 - 1.996 1.996 2.026 - - 0 - 0.00%
2017-05-11 0 3.950 3.950 3.970 3.950 4.010 28,000 111,240 3.9729 1.996 1.996 2.006 1.996 2.026 55,415 2.0074 -1.00%
2017-05-10 0 3.990 3.960 4.030 3.990 3.990 5,000 19,950 3.9900 2.016 2.001 2.036 2.016 2.016 9,895 2.0161 0.00%
2017-05-09 0 3.990 3.930 3.990 4.000 4.000 50,000 200,000 4.0000 2.016 1.986 2.016 2.021 2.021 98,955 2.0211 -0.25%
2017-05-08 0 4.000 3.970 4.010 - - 0 0 - 2.021 2.006 2.026 - - 0 - 0.00%
2017-05-05 0 4.000 3.960 4.000 4.000 4.000 40,000 160,000 4.0000 2.021 2.001 2.021 2.021 2.021 79,164 2.0211 0.76%
2017-05-04 0 3.970 3.960 3.980 3.970 3.970 5,000 19,850 3.9700 2.006 2.001 2.011 2.006 2.006 9,895 2.0060 -0.75%
2017-05-02 0 4.000 3.930 4.000 4.000 4.030 32,500 130,750 4.0231 2.021 1.986 2.021 2.021 2.036 64,321 2.0328 -0.74%
2017-04-28 0 4.030 4.030 4.160 4.010 4.030 27,000 108,670 4.0248 2.036 2.036 2.102 2.026 2.036 53,436 2.0337 0.00%
2017-04-27 0 4.030 4.030 4.050 4.010 4.090 110,500 444,745 4.0248 2.036 2.036 2.046 2.026 2.067 218,690 2.0337 0.50%
2017-04-26 0 4.010 4.010 4.410 3.940 3.960 33,000 130,450 3.9530 2.026 2.026 2.228 1.991 2.001 65,310 1.9974 2.30%
2017-04-25 0 3.920 3.920 3.950 3.910 3.920 47,500 186,050 3.9168 1.981 1.981 1.996 1.976 1.981 94,007 1.9791 0.00%
2017-04-24 0 3.920 3.880 3.920 - - 0 0 - 1.981 1.960 1.981 - - 0 - 0.00%
2017-04-21 0 3.920 3.890 3.920 3.890 3.920 29,500 115,580 3.9180 1.981 1.966 1.981 1.966 1.981 58,383 1.9797 0.26%
2017-04-20 0 3.910 3.900 3.910 3.890 3.920 18,500 72,205 3.9030 1.976 1.971 1.976 1.966 1.981 36,613 1.9721 0.26%
2017-04-19 0 3.900 3.810 3.900 - - 0 0 - 1.971 1.925 1.971 - - 0 - -1.02%
2017-04-18 0 3.940 3.820 3.940 3.940 3.950 15,000 59,200 3.9467 1.991 1.930 1.991 1.991 1.996 29,686 1.9942 0.51%
2017-04-13 0 3.920 3.910 3.920 3.920 3.930 9,000 35,350 3.9278 1.981 1.976 1.981 1.981 1.986 17,812 1.9846 -1.01%
2017-04-12 0 3.960 3.940 3.960 3.910 3.960 42,000 164,800 3.9238 2.001 1.991 2.001 1.976 2.001 83,122 1.9826 0.25%
2017-04-11 0 3.950 3.910 3.980 3.830 3.950 132,500 518,750 3.9151 1.996 1.976 2.011 1.935 1.996 262,230 1.9782 3.40%
2017-04-10 0 3.820 3.810 3.820 3.810 3.820 66,000 251,960 3.8176 1.930 1.925 1.930 1.925 1.930 130,620 1.9290 0.26%
2017-04-07 0 3.810 3.800 3.810 3.780 3.810 53,500 202,460 3.7843 1.925 1.920 1.925 1.910 1.925 105,881 1.9121 0.79%
2017-04-06 0 3.780 3.760 3.780 3.760 3.780 49,500 186,410 3.7659 1.910 1.900 1.910 1.900 1.910 97,965 1.9028 1.07%
2017-04-05 0 3.740 3.740 3.790 3.720 3.740 53,000 198,140 3.7385 1.890 1.890 1.915 1.880 1.890 104,892 1.8890 0.00%
2017-04-03 0 3.740 3.730 3.740 3.720 3.750 81,000 303,150 3.7426 1.890 1.885 1.890 1.880 1.895 160,307 1.8911 0.81%
2017-03-31 0 3.710 3.660 3.720 3.720 3.720 4,000 14,880 3.7200 1.875 1.849 1.880 1.880 1.880 7,916 1.8796 0.00%
2017-03-30 0 3.710 3.710 3.720 3.710 3.710 5,000 18,550 3.7100 1.875 1.875 1.880 1.875 1.875 9,895 1.8746 -0.27%
2017-03-29 0 3.720 3.710 3.720 3.720 3.720 8,000 29,760 3.7200 1.880 1.875 1.880 1.880 1.880 15,833 1.8796 0.81%
2017-03-28 0 3.690 3.690 3.720 3.650 3.710 10,500 38,740 3.6895 1.864 1.864 1.880 1.844 1.875 20,780 1.8643 0.54%
2017-03-27 0 3.670 3.670 3.700 3.640 3.640 20,000 72,800 3.6400 1.854 1.854 1.870 1.839 1.839 39,582 1.8392 0.00%
2017-03-24 0 3.670 3.670 3.720 - - 0 0 - 1.854 1.854 1.880 - - 0 - 0.00%
2017-03-23 0 3.670 3.660 3.720 - - 0 0 - 1.854 1.849 1.880 - - 0 - 0.00%
2017-03-22 0 3.670 3.650 3.710 - - 0 0 - 1.854 1.844 1.875 - - 0 - 0.00%
2017-03-21 0 3.670 3.670 3.720 3.660 3.670 32,500 119,115 3.6651 1.854 1.854 1.880 1.849 1.854 64,321 1.8519 -0.27%
2017-03-20 0 3.680 3.670 3.680 3.650 3.690 63,500 233,125 3.6713 1.859 1.854 1.859 1.844 1.864 125,672 1.8550 0.82%
2017-03-17 0 3.650 3.650 3.710 - - 0 0 - 1.844 1.844 1.875 - - 0 - 0.00%
2017-03-16 0 3.650 3.650 3.700 3.650 3.650 3,500 12,775 3.6500 1.844 1.844 1.870 1.844 1.844 6,927 1.8443 0.00%
2017-03-15 0 3.650 3.650 3.710 - - 0 0 - 1.844 1.844 1.875 - - 0 - 0.00%
2017-03-14 0 3.650 3.650 3.720 3.620 3.640 70,000 253,750 3.6250 1.844 1.844 1.880 1.829 1.839 138,536 1.8316 -2.14%
2017-03-13 0 3.730 3.650 3.730 3.600 3.730 89,000 329,795 3.7056 1.885 1.844 1.885 1.819 1.885 176,139 1.8724 1.36%
2017-03-10 0 3.680 3.630 3.680 3.680 3.680 25,000 92,000 3.6800 1.859 1.834 1.859 1.859 1.859 49,477 1.8594 -0.81%
2017-03-09 0 3.710 3.630 3.730 3.710 3.710 32,000 118,720 3.7100 1.875 1.834 1.885 1.875 1.875 63,331 1.8746 0.00%
2017-03-08 0 3.710 3.650 3.710 - - 0 0 - 1.875 1.844 1.875 - - 0 - 0.00%
2017-03-07 0 3.710 3.600 3.730 - - 0 0 - 1.875 1.819 1.885 - - 0 - 0.00%
2017-03-06 0 3.710 3.590 3.710 - - 0 0 - 1.875 1.814 1.875 - - 0 - 0.00%
2017-03-03 0 3.710 3.590 3.710 3.720 3.720 13,500 50,220 3.7200 1.875 1.814 1.875 1.880 1.880 26,718 1.8796 0.54%
2017-03-02 0 3.690 3.690 3.700 3.690 3.690 9,000 33,210 3.6900 1.864 1.864 1.870 1.864 1.864 17,812 1.8645 0.82%
2017-03-01 0 3.660 3.610 3.660 3.650 3.690 87,000 317,840 3.6533 1.849 1.824 1.849 1.844 1.864 172,181 1.8460 0.27%
2017-02-28 0 3.650 3.650 3.700 - - 0 0 - 1.844 1.844 1.870 - - 0 - 0.00%
2017-02-27 0 3.650 3.650 3.720 3.650 3.720 11,000 40,220 3.6564 1.844 1.844 1.880 1.844 1.880 21,770 1.8475 -0.27%
2017-02-24 0 3.660 3.640 3.670 3.660 3.750 4,000 14,800 3.7000 1.849 1.839 1.854 1.849 1.895 7,916 1.8695 -0.54%
2017-02-23 0 3.680 3.660 3.710 - - 0 0 - 1.859 1.849 1.875 - - 0 - 0.00%
2017-02-22 0 3.680 3.680 3.710 3.670 3.680 13,000 47,735 3.6719 1.859 1.859 1.875 1.854 1.859 25,728 1.8554 1.10%
2017-02-21 0 3.640 3.640 3.680 3.640 3.640 9,000 32,760 3.6400 1.839 1.839 1.859 1.839 1.839 17,812 1.8392 0.00%
2017-02-20 0 3.640 3.640 3.660 3.640 3.640 25,000 91,000 3.6400 1.839 1.839 1.849 1.839 1.839 49,477 1.8392 0.00%
2017-02-17 0 3.640 3.630 3.640 3.640 3.640 3,000 10,920 3.6400 1.839 1.834 1.839 1.839 1.839 5,937 1.8392 0.00%
2017-02-16 0 3.640 3.630 3.650 - - 0 0 - 1.839 1.834 1.844 - - 0 - 0.00%
2017-02-15 0 3.640 3.630 3.680 - - 0 0 - 1.839 1.834 1.859 - - 0 - 0.00%
2017-02-14 0 3.640 3.640 3.680 3.630 3.650 30,500 110,635 3.6274 1.839 1.839 1.859 1.834 1.844 60,362 1.8328 0.28%
2017-02-13 0 3.630 3.620 3.670 3.620 3.670 23,500 85,420 3.6349 1.834 1.829 1.854 1.829 1.854 46,509 1.8366 0.28%
2017-02-10 0 3.620 3.600 3.670 - - 0 0 - 1.829 1.819 1.854 - - 0 - 0.00%
2017-02-09 0 3.620 3.620 3.650 3.590 3.690 23,500 85,675 3.6457 1.829 1.829 1.844 1.814 1.864 46,509 1.8421 0.28%
2017-02-08 0 3.610 3.610 3.700 3.600 3.600 15,000 54,000 3.6000 1.824 1.824 1.870 1.819 1.819 29,686 1.8190 -0.28%
2017-02-07 0 3.620 3.600 3.690 - - 0 0 - 1.829 1.819 1.864 - - 0 - 0.00%
2017-02-06 0 3.620 3.610 3.620 3.600 3.620 25,000 90,200 3.6080 1.829 1.824 1.829 1.819 1.829 49,477 1.8231 -0.82%
2017-02-03 0 3.650 3.620 3.650 - - 0 0 - 1.844 1.829 1.844 - - 0 - -1.62%
2017-02-02 0 3.710 3.600 3.710 - - 0 0 - 1.875 1.819 1.875 - - 0 - -0.27%
2017-02-01 0 3.720 3.610 3.720 3.730 3.730 44,000 164,120 3.7300 1.880 1.824 1.880 1.885 1.885 87,080 1.8847 4.20%
2017-01-27 0 3.570 3.550 3.720 - - 0 0 - 1.804 1.794 1.880 - - 0 - 0.00%
2017-01-26 0 3.570 3.540 3.630 3.570 3.570 30,000 107,100 3.5700 1.804 1.789 1.834 1.804 1.804 59,373 1.8039 -0.28%
2017-01-25 0 3.580 3.580 3.720 - - 0 0 - 1.809 1.809 1.880 - - 0 - 0.00%
2017-01-24 0 3.580 3.580 3.650 3.560 3.570 83,500 297,610 3.5642 1.809 1.809 1.844 1.799 1.804 165,254 1.8009 -0.56%
2017-01-23 0 3.600 3.600 3.640 3.600 3.600 3,500 12,600 3.6000 1.819 1.819 1.839 1.819 1.819 6,927 1.8190 0.00%
2017-01-20 0 3.600 3.500 3.620 - - 0 0 - 1.819 1.768 1.829 - - 0 - 0.00%
2017-01-19 0 3.600 3.570 3.640 - - 0 0 - 1.819 1.804 1.839 - - 0 - 0.00%
2017-01-18 0 3.600 3.550 3.600 3.570 3.600 50,000 179,045 3.5809 1.819 1.794 1.819 1.804 1.819 98,955 1.8094 0.28%
2017-01-17 0 3.590 3.560 3.600 3.560 3.650 30,000 108,455 3.6152 1.814 1.799 1.819 1.799 1.844 59,373 1.8267 -1.21%
2017-01-16 0 3.720 3.700 3.720 3.720 3.730 10,500 39,080 3.7219 1.836 1.826 1.836 1.836 1.841 21,272 1.8371 0.54%
2017-01-13 0 3.700 3.640 3.730 3.650 3.700 21,000 77,215 3.6769 1.826 1.797 1.841 1.802 1.826 42,545 1.8149 1.37%
2017-01-12 0 3.650 3.650 3.700 3.650 3.650 35,000 127,750 3.6500 1.802 1.802 1.826 1.802 1.802 70,908 1.8016 -2.67%
2017-01-11 0 3.750 3.620 3.750 3.610 3.800 102,500 381,910 3.7260 1.851 1.787 1.851 1.782 1.876 207,658 1.8391 2.74%
2017-01-10 0 3.650 3.650 3.680 3.650 3.650 21,000 76,650 3.6500 1.802 1.802 1.816 1.802 1.802 42,545 1.8016 1.11%
2017-01-09 0 3.610 3.610 3.680 3.610 3.660 114,000 412,275 3.6164 1.782 1.782 1.816 1.782 1.807 230,956 1.7851 0.28%
2017-01-06 0 3.600 3.610 3.620 3.600 3.670 145,000 524,780 3.6192 1.777 1.782 1.787 1.777 1.812 293,760 1.7864 -1.91%
2017-01-05 0 3.670 3.670 3.720 3.650 3.680 70,000 256,390 3.6627 1.812 1.812 1.836 1.802 1.816 141,815 1.8079 -1.34%
2017-01-04 0 3.720 3.710 3.720 3.640 3.720 3,000 11,080 3.6933 1.836 1.831 1.836 1.797 1.836 6,078 1.8230 0.81%
2017-01-03 0 3.690 3.680 3.750 3.660 3.700 88,500 326,980 3.6947 1.821 1.816 1.851 1.807 1.826 179,295 1.8237 0.82%
2016-12-30 0 3.660 3.650 3.660 3.630 3.660 37,000 135,360 3.6584 1.807 1.802 1.807 1.792 1.807 74,959 1.8058 0.00%
2016-12-29 0 3.660 3.660 3.670 3.650 3.650 8,000 29,200 3.6500 1.807 1.807 1.812 1.802 1.802 16,207 1.8016 0.00%
2016-12-28 0 3.660 3.660 3.680 3.650 3.660 7,000 25,600 3.6571 1.807 1.807 1.816 1.802 1.807 14,182 1.8052 0.27%
2016-12-23 0 3.650 3.650 3.660 - - 0 0 - 1.802 1.802 1.807 - - 0 - 0.00%
2016-12-22 0 3.650 3.620 3.650 3.650 3.650 10,000 36,500 3.6500 1.802 1.787 1.802 1.802 1.802 20,259 1.8016 0.00%
2016-12-21 0 3.650 3.640 3.660 3.650 3.650 65,500 239,175 3.6515 1.802 1.797 1.807 1.802 1.802 132,698 1.8024 1.39%
2016-12-20 0 3.600 3.600 3.640 3.550 3.590 28,000 99,800 3.5643 1.777 1.777 1.797 1.752 1.772 56,726 1.7593 1.69%
2016-12-19 0 3.540 3.520 3.650 3.520 3.560 264,500 936,960 3.5424 1.747 1.737 1.802 1.737 1.757 535,858 1.7485 -0.56%
2016-12-16 0 3.560 3.560 3.650 3.530 3.560 27,500 97,725 3.5536 1.757 1.757 1.802 1.742 1.757 55,713 1.7541 0.00%
2016-12-15 0 3.560 3.560 3.600 3.500 3.530 19,000 66,780 3.5147 1.757 1.757 1.777 1.728 1.742 38,493 1.7349 -1.11%
2016-12-14 0 3.600 3.570 3.600 3.600 3.650 82,500 300,325 3.6403 1.777 1.762 1.777 1.777 1.802 167,139 1.7969 -1.10%
2016-12-13 0 3.640 3.530 3.640 3.640 3.650 7,000 25,515 3.6450 1.797 1.742 1.797 1.797 1.802 14,182 1.7992 3.41%
2016-12-12 0 3.520 3.520 3.530 3.520 3.570 25,000 88,980 3.5592 1.737 1.737 1.742 1.737 1.762 50,648 1.7568 -1.40%
2016-12-09 0 3.570 3.530 3.640 3.570 3.570 5,000 17,850 3.5700 1.762 1.742 1.797 1.762 1.762 10,130 1.7622 0.00%
2016-12-08 0 3.570 3.570 3.640 3.550 3.550 5,000 17,750 3.5500 1.762 1.762 1.797 1.752 1.752 10,130 1.7523 1.13%
2016-12-07 0 3.530 3.530 3.640 - - 0 0 - 1.742 1.742 1.797 - - 0 - 0.00%
2016-12-06 0 3.530 3.520 3.570 3.530 3.600 48,000 170,020 3.5421 1.742 1.737 1.762 1.742 1.777 97,245 1.7484 0.00%
2016-12-05 0 3.530 3.530 3.560 3.520 3.660 178,500 643,040 3.6025 1.742 1.742 1.757 1.737 1.807 361,628 1.7782 0.28%
2016-12-02 0 3.520 3.520 3.560 3.510 3.520 14,000 49,240 3.5171 1.737 1.737 1.757 1.733 1.737 28,363 1.7361 -0.85%
2016-12-01 0 3.550 3.510 3.570 3.550 3.550 5,000 17,750 3.5500 1.752 1.733 1.762 1.752 1.752 10,130 1.7523 -0.28%
2016-11-30 0 3.560 3.540 3.560 3.530 3.560 27,000 95,570 3.5396 1.757 1.747 1.757 1.742 1.757 54,700 1.7472 1.71%
2016-11-29 0 3.500 3.460 3.560 - - 0 0 - 1.728 1.708 1.757 - - 0 - 0.00%
2016-11-28 0 3.500 3.500 3.550 3.500 3.500 20,000 70,000 3.5000 1.728 1.728 1.752 1.728 1.728 40,519 1.7276 0.00%
2016-11-25 0 3.500 3.500 3.540 - - 0 0 - 1.728 1.728 1.747 - - 0 - 0.00%
2016-11-24 0 3.500 3.500 3.550 3.500 3.500 1,000 3,500 3.5000 1.728 1.728 1.752 1.728 1.728 2,026 1.7276 0.00%
2016-11-23 0 3.500 3.440 3.540 3.500 3.550 36,000 126,890 3.5247 1.728 1.698 1.747 1.728 1.752 72,933 1.7398 -0.57%
2016-11-22 0 3.520 3.450 3.520 3.500 3.530 26,500 93,185 3.5164 1.737 1.703 1.737 1.728 1.742 53,687 1.7357 0.86%
2016-11-21 0 3.490 3.490 3.540 3.440 3.460 15,000 51,800 3.4533 1.723 1.723 1.747 1.698 1.708 30,389 1.7046 -0.85%
2016-11-18 0 3.520 3.500 3.520 3.480 3.520 50,500 175,760 3.4804 1.737 1.728 1.737 1.718 1.737 102,309 1.7179 0.57%
2016-11-17 0 3.500 3.480 3.540 3.480 3.560 135,500 476,140 3.5139 1.728 1.718 1.747 1.718 1.757 274,513 1.7345 0.00%
2016-11-16 0 3.500 3.500 3.560 3.500 3.530 102,000 357,485 3.5048 1.728 1.728 1.757 1.728 1.742 206,645 1.7299 -1.69%
2016-11-15 0 3.560 3.530 3.570 3.530 3.560 76,000 269,780 3.5497 1.757 1.742 1.762 1.742 1.757 153,971 1.7522 0.28%
2016-11-14 0 3.550 3.510 3.550 3.560 3.580 31,500 112,150 3.5603 1.752 1.733 1.752 1.757 1.767 63,817 1.7574 -0.28%
2016-11-11 0 3.560 3.560 3.580 3.550 3.550 25,000 88,750 3.5500 1.757 1.757 1.767 1.752 1.752 50,648 1.7523 -2.20%
2016-11-10 0 3.640 3.590 3.640 3.640 3.640 2,000 7,280 3.6400 1.797 1.772 1.797 1.797 1.797 4,052 1.7967 0.83%
2016-11-09 0 3.610 3.610 3.650 3.580 3.580 25,500 91,325 3.5814 1.782 1.782 1.802 1.767 1.767 51,661 1.7678 -0.55%
2016-11-08 0 3.630 3.630 3.650 3.560 3.560 5,000 17,800 3.5600 1.792 1.792 1.802 1.757 1.757 10,130 1.7572 -0.82%
2016-11-07 0 3.660 3.580 3.660 3.580 3.660 14,000 50,160 3.5829 1.807 1.767 1.807 1.767 1.807 28,363 1.7685 2.81%
2016-11-04 0 3.560 3.510 3.560 3.560 3.640 19,000 68,470 3.6037 1.757 1.733 1.757 1.757 1.797 38,493 1.7788 -2.47%
2016-11-03 0 3.650 3.600 3.650 3.650 3.650 10,000 36,500 3.6500 1.802 1.777 1.802 1.802 1.802 20,259 1.8016 0.00%
2016-11-02 0 3.650 3.600 3.650 3.650 3.650 9,000 32,850 3.6500 1.802 1.777 1.802 1.802 1.802 18,233 1.8016 0.00%
2016-11-01 0 3.650 3.640 3.680 3.650 3.650 42,000 153,300 3.6500 1.802 1.797 1.816 1.802 1.802 85,089 1.8016 0.83%
2016-10-31 0 3.620 3.610 3.620 3.500 3.620 187,500 666,705 3.5558 1.787 1.782 1.787 1.728 1.787 379,862 1.7551 1.69%
2016-10-28 0 3.560 3.560 3.580 3.560 3.790 229,500 831,050 3.6211 1.757 1.757 1.767 1.757 1.871 464,951 1.7874 -4.51%
2016-10-27 0 4.210 4.200 4.220 4.190 4.230 121,000 508,595 4.2033 1.840 1.836 1.845 1.831 1.849 276,832 1.8372 -0.24%
2016-10-26 0 4.220 4.210 4.220 4.200 4.230 135,000 567,450 4.2033 1.845 1.840 1.845 1.836 1.849 308,862 1.8372 0.72%
2016-10-25 0 4.190 4.190 4.210 4.140 4.200 215,500 901,450 4.1831 1.831 1.831 1.840 1.810 1.836 493,035 1.8284 0.48%
2016-10-24 0 4.170 4.160 4.200 4.150 4.200 237,500 988,610 4.1626 1.823 1.818 1.836 1.814 1.836 543,368 1.8194 0.48%
2016-10-20 0 4.150 4.140 4.150 4.150 4.160 61,000 253,210 4.1510 1.814 1.810 1.814 1.814 1.818 139,560 1.8143 0.00%
2016-10-19 0 4.150 4.130 4.150 4.150 4.150 5,000 20,750 4.1500 1.814 1.805 1.814 1.814 1.814 11,439 1.8139 0.24%
2016-10-18 0 4.140 4.130 4.140 4.130 4.170 48,000 198,840 4.1425 1.810 1.805 1.810 1.805 1.823 109,818 1.8106 0.24%
2016-10-17 0 4.130 4.120 4.130 4.130 4.150 196,000 813,090 4.1484 1.805 1.801 1.805 1.805 1.814 448,421 1.8132 -0.24%
2016-10-14 0 4.140 4.120 4.160 4.060 4.150 504,000 2,088,740 4.1443 1.810 1.801 1.818 1.775 1.814 1,153,084 1.8114 0.24%
2016-10-13 0 4.130 4.120 4.130 4.150 4.150 7,000 29,005 4.1436 1.805 1.801 1.805 1.814 1.814 16,015 1.8111 0.49%
2016-10-12 0 4.110 4.110 4.140 4.110 4.140 46,500 192,105 4.1313 1.796 1.796 1.810 1.796 1.810 106,386 1.8057 -0.48%
2016-10-11 0 4.130 4.100 4.140 4.120 4.140 62,000 256,010 4.1292 1.805 1.792 1.810 1.801 1.810 141,848 1.8048 0.49%
2016-10-07 0 4.110 4.110 4.150 4.100 4.150 40,500 166,575 4.1130 1.796 1.796 1.814 1.792 1.814 92,659 1.7977 0.74%
2016-10-06 0 4.080 4.080 4.100 4.080 4.100 47,500 194,610 4.0971 1.783 1.783 1.792 1.783 1.792 108,674 1.7908 0.00%
2016-10-05 0 4.080 4.080 4.120 4.070 4.070 500 2,035 4.0700 1.783 1.783 1.801 1.779 1.779 1,144 1.7790 0.00%
2016-10-04 0 4.080 4.080 4.120 4.080 4.120 53,000 216,660 4.0879 1.783 1.783 1.801 1.783 1.801 121,257 1.7868 0.00%
2016-10-03 0 4.080 4.080 4.120 4.080 4.080 2,000 8,160 4.0800 1.783 1.783 1.801 1.783 1.783 4,576 1.7833 0.74%
2016-09-30 0 4.050 4.020 4.050 4.050 4.100 216,000 877,200 4.0611 1.770 1.757 1.770 1.770 1.792 494,179 1.7751 -0.98%
2016-09-29 0 4.090 4.090 4.150 4.090 4.120 54,000 221,110 4.0946 1.788 1.788 1.814 1.788 1.801 123,545 1.7897 0.25%
2016-09-28 0 4.080 4.080 4.110 4.080 4.090 40,000 163,220 4.0805 1.783 1.783 1.796 1.783 1.788 91,515 1.7835 0.25%
2016-09-27 0 4.070 4.060 4.100 4.070 4.100 46,000 187,650 4.0793 1.779 1.775 1.792 1.779 1.792 105,242 1.7830 -0.73%
2016-09-26 0 4.100 4.080 4.100 4.060 4.100 67,500 275,010 4.0742 1.792 1.783 1.792 1.775 1.792 154,431 1.7808 -0.24%
2016-09-23 0 4.110 4.100 4.110 4.110 4.110 38,000 156,080 4.1074 1.796 1.792 1.796 1.796 1.796 86,939 1.7953 0.24%
2016-09-22 0 4.100 4.100 4.120 4.100 4.120 89,500 368,180 4.1137 1.792 1.792 1.801 1.792 1.801 204,764 1.7981 0.99%
2016-09-21 0 4.060 4.060 4.100 4.040 4.100 160,500 649,850 4.0489 1.775 1.775 1.792 1.766 1.792 367,202 1.7697 0.74%
2016-09-20 0 4.030 4.030 4.050 4.030 4.050 50,500 204,265 4.0449 1.761 1.761 1.770 1.761 1.770 115,537 1.7680 -0.74%
2016-09-19 0 4.060 4.000 4.060 4.060 4.080 2,000 8,140 4.0700 1.775 1.748 1.775 1.775 1.783 4,576 1.7790 0.25%
2016-09-15 0 4.050 4.020 4.060 3.980 4.050 19,000 76,380 4.0200 1.770 1.757 1.775 1.740 1.770 43,469 1.7571 1.50%
2016-09-14 0 3.990 3.990 4.020 3.990 3.990 60,000 239,400 3.9900 1.744 1.744 1.757 1.744 1.744 137,272 1.7440 -1.24%
2016-09-13 0 4.040 4.020 4.080 4.000 4.040 124,500 501,460 4.0278 1.766 1.757 1.783 1.748 1.766 284,839 1.7605 1.00%
2016-09-12 0 4.000 3.980 4.000 3.950 4.000 48,000 190,740 3.9738 1.748 1.740 1.748 1.727 1.748 109,818 1.7369 0.00%
2016-09-09 0 4.000 4.000 4.020 3.980 4.040 123,000 491,870 3.9989 1.748 1.748 1.757 1.740 1.766 281,407 1.7479 0.00%
2016-09-08 0 4.000 3.990 4.020 3.990 4.000 164,500 657,190 3.9951 1.748 1.744 1.757 1.744 1.748 376,354 1.7462 0.25%
2016-09-07 0 3.990 3.980 3.990 3.980 3.990 50,500 200,995 3.9801 1.744 1.740 1.744 1.740 1.744 115,537 1.7397 0.25%
2016-09-06 0 3.980 3.980 3.990 3.980 4.000 21,500 85,940 3.9972 1.740 1.740 1.744 1.740 1.748 49,189 1.7471 -0.25%
2016-09-05 0 3.990 3.970 3.990 3.900 3.990 115,500 457,095 3.9575 1.744 1.735 1.744 1.705 1.744 264,248 1.7298 1.01%
2016-09-02 0 3.950 3.940 3.960 3.900 3.950 201,500 791,890 3.9300 1.727 1.722 1.731 1.705 1.727 461,005 1.7177 1.28%
2016-09-01 0 3.900 3.870 3.910 3.870 3.900 65,000 252,955 3.8916 1.705 1.692 1.709 1.692 1.705 148,711 1.7010 0.00%
2016-08-31 0 3.900 3.900 3.950 - - 0 0 - 1.705 1.705 1.727 - - 0 - 0.00%
2016-08-30 0 3.900 3.900 3.940 3.870 3.900 46,000 179,015 3.8916 1.705 1.705 1.722 1.692 1.705 105,242 1.7010 -0.51%
2016-08-29 0 3.920 3.900 3.940 3.920 3.940 47,000 184,410 3.9236 1.713 1.705 1.722 1.713 1.722 107,530 1.7150 0.00%
2016-08-26 0 3.920 3.900 3.920 3.900 3.920 95,500 372,890 3.9046 1.713 1.705 1.713 1.705 1.713 218,491 1.7067 0.51%
2016-08-25 0 3.900 3.890 3.900 3.890 3.960 320,500 1,251,870 3.9060 1.705 1.700 1.705 1.700 1.731 733,261 1.7073 -0.51%
2016-08-24 0 3.920 3.910 3.920 3.610 4.000 1,408,500 5,517,790 3.9175 1.713 1.709 1.713 1.578 1.748 3,222,458 1.7123 11.05%
2016-08-23 0 3.530 3.500 3.530 - - 0 0 - 1.543 1.530 1.543 - - 0 - 0.00%
2016-08-22 0 3.530 3.530 3.550 3.500 3.550 107,500 378,550 3.5214 1.543 1.543 1.552 1.530 1.552 245,945 1.5392 0.86%
2016-08-19 0 3.500 3.500 3.530 3.500 3.500 80,000 280,000 3.5000 1.530 1.530 1.543 1.530 1.530 183,029 1.5298 0.00%
2016-08-18 0 3.500 3.490 3.500 3.470 3.500 103,000 359,365 3.4890 1.530 1.525 1.530 1.517 1.530 235,650 1.5250 0.00%
2016-08-17 0 3.500 3.480 3.500 3.500 3.500 50,000 175,000 3.5000 1.530 1.521 1.530 1.530 1.530 114,393 1.5298 0.00%
2016-08-16 0 3.500 3.500 3.540 3.500 3.500 105,000 367,500 3.5000 1.530 1.530 1.547 1.530 1.530 240,226 1.5298 0.00%
2016-08-15 0 3.500 3.500 3.550 3.500 3.500 10,000 35,000 3.5000 1.530 1.530 1.552 1.530 1.530 22,879 1.5298 0.00%
2016-08-12 0 3.500 3.500 3.520 3.500 3.520 26,000 91,440 3.5169 1.530 1.530 1.539 1.530 1.539 59,484 1.5372 0.00%
2016-08-11 0 3.500 3.500 3.510 3.500 3.500 63,500 222,250 3.5000 1.530 1.530 1.534 1.530 1.530 145,279 1.5298 0.00%
2016-08-10 0 3.500 3.480 3.500 3.500 3.500 17,000 59,500 3.5000 1.530 1.521 1.530 1.530 1.530 38,894 1.5298 0.00%
2016-08-09 0 3.500 3.470 3.500 3.470 3.500 14,000 48,850 3.4893 1.530 1.517 1.530 1.517 1.530 32,030 1.5251 0.57%
2016-08-08 0 3.480 3.470 3.500 3.480 3.480 25,000 87,000 3.4800 1.521 1.517 1.530 1.521 1.521 57,197 1.5211 0.58%
2016-08-05 0 3.460 3.460 3.500 3.450 3.470 15,500 53,630 3.4600 1.512 1.512 1.530 1.508 1.517 35,462 1.5123 1.17%
2016-08-04 0 3.420 3.420 3.500 3.420 3.420 74,000 253,080 3.4200 1.495 1.495 1.530 1.495 1.495 169,302 1.4948 0.29%
2016-08-03 0 3.410 3.410 3.420 3.400 3.420 105,500 359,645 3.4090 1.490 1.490 1.495 1.486 1.495 241,370 1.4900 -0.29%
2016-08-01 0 3.420 3.410 3.420 3.400 3.420 61,000 207,995 3.4098 1.495 1.490 1.495 1.486 1.495 139,560 1.4904 0.29%
2016-07-29 0 3.410 3.400 3.410 3.410 3.410 11,000 37,510 3.4100 1.490 1.486 1.490 1.490 1.490 25,167 1.4905 0.29%
2016-07-28 0 3.400 3.390 3.410 3.390 3.410 81,500 277,795 3.4085 1.486 1.482 1.490 1.482 1.490 186,461 1.4898 0.00%
2016-07-27 0 3.400 3.400 3.410 3.400 3.400 56,500 192,070 3.3995 1.486 1.486 1.490 1.486 1.486 129,264 1.4859 0.29%
2016-07-26 0 3.390 3.390 3.400 3.380 3.390 64,500 218,505 3.3877 1.482 1.482 1.486 1.477 1.482 147,567 1.4807 0.00%
2016-07-25 0 3.390 3.380 3.390 3.370 3.390 73,500 248,335 3.3787 1.482 1.477 1.482 1.473 1.482 168,158 1.4768 0.30%
2016-07-22 0 3.380 3.370 3.380 3.380 3.380 23,500 79,430 3.3800 1.477 1.473 1.477 1.477 1.477 53,765 1.4774 -0.29%
2016-07-21 0 3.390 3.370 3.390 - - 0 0 - 1.482 1.473 1.482 - - 0 - 0.00%
2016-07-20 0 3.390 3.380 3.390 3.370 3.390 22,000 74,240 3.3745 1.482 1.477 1.482 1.473 1.482 50,333 1.4750 0.00%
2016-07-19 0 3.390 3.380 3.400 3.390 3.400 21,500 72,965 3.3937 1.482 1.477 1.486 1.482 1.486 49,189 1.4834 -0.29%
2016-07-18 0 3.400 3.390 3.400 3.390 3.410 118,000 401,190 3.3999 1.486 1.482 1.486 1.482 1.490 269,968 1.4861 -0.29%
2016-07-15 0 3.410 3.400 3.410 3.410 3.420 50,000 170,615 3.4123 1.490 1.486 1.490 1.490 1.495 114,393 1.4915 0.00%
2016-07-14 0 3.410 3.400 3.410 3.380 3.410 12,500 42,510 3.4008 1.490 1.486 1.490 1.477 1.490 28,598 1.4865 0.29%
2016-07-13 0 3.400 3.380 3.420 3.400 3.420 81,500 277,700 3.4074 1.486 1.477 1.495 1.486 1.495 186,461 1.4893 0.29%
2016-07-12 0 3.390 3.370 3.390 3.420 3.420 4,000 13,680 3.4200 1.482 1.473 1.482 1.495 1.495 9,151 1.4948 0.00%
2016-07-11 0 3.390 3.380 3.390 3.390 3.390 5,500 18,645 3.3900 1.482 1.477 1.482 1.482 1.482 12,583 1.4817 0.00%
2016-07-08 0 3.390 3.370 3.390 3.390 3.390 3,000 10,170 3.3900 1.482 1.473 1.482 1.482 1.482 6,864 1.4817 -0.29%
2016-07-07 0 3.400 3.360 3.430 3.350 3.400 104,500 354,065 3.3882 1.486 1.469 1.499 1.464 1.486 239,082 1.4809 1.49%
2016-07-06 0 3.350 3.340 3.360 3.320 3.350 669,500 2,229,260 3.3297 1.464 1.460 1.469 1.451 1.464 1,531,725 1.4554 0.90%
2016-07-05 0 3.320 3.300 3.330 3.280 3.320 456,000 1,510,105 3.3116 1.451 1.442 1.456 1.434 1.451 1,043,266 1.4475 0.61%
2016-07-04 0 3.300 3.280 3.300 3.280 3.300 10,000 32,910 3.2910 1.442 1.434 1.442 1.434 1.442 22,879 1.4385 0.61%
2016-06-30 0 3.280 3.270 3.280 3.280 3.280 17,000 55,760 3.2800 1.434 1.429 1.434 1.434 1.434 38,894 1.4337 0.61%
2016-06-29 0 3.260 3.240 3.300 3.260 3.260 10,000 32,600 3.2600 1.425 1.416 1.442 1.425 1.425 22,879 1.4249 0.62%
2016-06-28 0 3.240 3.220 3.300 3.220 3.240 57,000 184,080 3.2295 1.416 1.407 1.442 1.407 1.416 130,408 1.4116 0.31%
2016-06-27 0 3.230 3.220 3.240 3.210 3.230 99,000 318,810 3.2203 1.412 1.407 1.416 1.403 1.412 226,499 1.4076 0.31%
2016-06-24 0 3.220 3.180 3.290 - - 0 0 - 1.407 1.390 1.438 - - 0 - 0.00%
2016-06-23 0 3.220 3.210 3.290 - - 0 0 - 1.407 1.403 1.438 - - 0 - 0.00%
2016-06-22 0 3.220 3.220 3.300 3.210 3.210 6,000 19,280 3.2133 1.407 1.407 1.442 1.403 1.403 13,727 1.4045 0.00%
2016-06-21 0 3.220 3.220 3.300 - - 0 0 - 1.407 1.407 1.442 - - 0 - 0.62%
2016-06-20 0 3.200 3.200 3.300 - - 0 0 - 1.399 1.399 1.442 - - 0 - 0.00%
2016-06-17 0 3.200 3.080 3.220 3.200 3.250 80,000 257,050 3.2131 1.399 1.346 1.407 1.399 1.421 183,029 1.4044 -1.23%
2016-06-16 0 3.240 3.240 3.280 3.200 3.260 19,000 61,320 3.2274 1.416 1.416 1.434 1.399 1.425 43,469 1.4106 -1.52%
2016-06-15 0 3.290 3.280 3.290 3.290 3.290 6,000 19,740 3.2900 1.438 1.434 1.438 1.438 1.438 13,727 1.4380 0.30%
2016-06-14 0 3.280 3.270 3.280 3.280 3.280 10,000 32,800 3.2800 1.434 1.429 1.434 1.434 1.434 22,879 1.4337 0.31%
2016-06-13 0 3.270 3.260 3.270 3.260 3.280 41,000 134,090 3.2705 1.429 1.425 1.429 1.425 1.434 93,802 1.4295 0.00%
2016-06-10 0 3.270 3.270 3.280 3.260 3.280 30,000 98,305 3.2768 1.429 1.429 1.434 1.425 1.434 68,636 1.4323 0.00%
2016-06-08 0 3.270 3.260 3.270 3.270 3.280 29,000 95,040 3.2772 1.429 1.425 1.429 1.429 1.434 66,348 1.4324 -0.30%
2016-06-07 0 3.280 3.270 3.280 3.280 3.280 12,000 39,360 3.2800 1.434 1.429 1.434 1.434 1.434 27,454 1.4337 0.00%
2016-06-06 0 3.280 3.260 3.280 - - 0 0 - 1.434 1.425 1.434 - - 0 - 0.00%
2016-06-03 0 3.280 3.270 3.280 3.260 3.280 52,500 171,390 3.2646 1.434 1.429 1.434 1.425 1.434 120,113 1.4269 0.92%
2016-06-02 0 3.250 3.240 3.260 3.250 3.260 92,000 299,100 3.2511 1.421 1.416 1.425 1.421 1.425 210,484 1.4210 0.00%
2016-06-01 0 3.250 3.230 3.280 3.210 3.250 37,000 119,610 3.2327 1.421 1.412 1.434 1.403 1.421 84,651 1.4130 0.00%
2016-05-31 0 3.250 3.250 3.290 - - 0 0 - 1.421 1.421 1.438 - - 0 - 0.00%
2016-05-30 0 3.250 3.250 3.300 3.250 3.250 5,500 17,875 3.2500 1.421 1.421 1.442 1.421 1.421 12,583 1.4205 0.31%
2016-05-27 0 3.240 3.240 3.250 3.230 3.250 187,500 607,515 3.2401 1.416 1.416 1.421 1.412 1.421 428,975 1.4162 -0.31%
2016-05-26 0 3.250 3.240 3.250 3.240 3.250 24,000 77,765 3.2402 1.421 1.416 1.421 1.416 1.421 54,909 1.4163 0.62%
2016-05-25 0 3.230 3.220 3.230 3.210 3.230 106,500 342,795 3.2187 1.412 1.407 1.412 1.403 1.412 243,658 1.4069 0.62%
2016-05-24 0 3.210 3.200 3.230 - - 0 0 - 1.403 1.399 1.412 - - 0 - 0.00%
2016-05-23 0 3.210 3.200 3.240 - - 0 0 - 1.403 1.399 1.416 - - 0 - 0.00%
2016-05-20 0 3.210 3.200 3.240 - - 0 0 - 1.403 1.399 1.416 - - 0 - 0.00%
2016-05-19 0 3.210 3.200 3.240 3.190 3.210 44,000 140,870 3.2016 1.403 1.399 1.416 1.394 1.403 100,666 1.3994 -0.93%
2016-05-18 0 3.240 3.230 3.240 3.240 3.250 33,000 106,945 3.2408 1.416 1.412 1.416 1.416 1.421 75,500 1.4165 0.00%
2016-05-17 0 3.240 3.230 3.240 3.240 3.240 75,000 243,000 3.2400 1.416 1.412 1.416 1.416 1.416 171,590 1.4162 0.00%
2016-05-16 0 3.240 3.230 3.240 3.240 3.240 142,000 460,080 3.2400 1.416 1.412 1.416 1.416 1.416 324,877 1.4162 0.00%
2016-05-13 0 3.240 3.230 3.250 3.210 3.250 116,000 375,485 3.2369 1.416 1.412 1.421 1.403 1.421 265,392 1.4148 0.00%
2016-05-12 0 3.240 3.230 3.240 3.210 3.240 9,000 28,950 3.2167 1.416 1.412 1.416 1.403 1.416 20,591 1.4060 0.93%
2016-05-11 0 3.210 3.210 3.240 - - 0 0 - 1.403 1.403 1.416 - - 0 - 0.31%
2016-05-10 0 3.200 3.200 3.240 3.190 3.190 20,000 63,800 3.1900 1.399 1.399 1.416 1.394 1.394 45,757 1.3943 0.63%
2016-05-09 0 3.180 3.180 3.240 3.180 3.180 10,000 31,800 3.1800 1.390 1.390 1.416 1.390 1.390 22,879 1.3899 -1.85%
2016-05-06 0 3.240 3.220 3.240 - - 0 0 - 1.416 1.407 1.416 - - 0 - 0.00%
2016-05-05 0 3.240 3.230 3.240 3.230 3.240 27,000 87,270 3.2322 1.416 1.412 1.416 1.412 1.416 61,772 1.4128 0.00%
2016-05-04 0 3.240 3.210 3.250 - - 0 0 - 1.416 1.403 1.421 - - 0 - 0.00%
2016-05-03 0 3.240 3.240 3.250 3.210 3.240 39,000 125,980 3.2303 1.416 1.416 1.421 1.403 1.416 89,227 1.4119 0.93%
2016-04-29 0 3.210 3.210 3.250 3.200 3.230 14,000 44,985 3.2132 1.403 1.403 1.421 1.399 1.412 32,030 1.4045 -0.31%
2016-04-28 0 3.220 3.220 3.240 3.220 3.240 57,000 184,020 3.2284 1.407 1.407 1.416 1.407 1.416 130,408 1.4111 0.00%
2016-04-27 0 3.220 3.210 3.220 3.200 3.220 23,000 73,960 3.2157 1.407 1.403 1.407 1.399 1.407 52,621 1.4055 0.00%
2016-04-26 0 3.220 3.210 3.230 3.200 3.220 47,000 150,840 3.2094 1.407 1.403 1.412 1.399 1.407 107,530 1.4028 0.62%
2016-04-25 0 3.200 3.180 3.200 3.160 3.200 206,000 658,805 3.1981 1.399 1.390 1.399 1.381 1.399 471,300 1.3978 0.00%
2016-04-22 0 3.200 3.190 3.200 3.190 3.200 64,000 204,675 3.1980 1.399 1.394 1.399 1.394 1.399 146,423 1.3978 0.31%
2016-04-21 0 3.190 3.180 3.190 3.190 3.200 9,500 30,375 3.1974 1.394 1.390 1.394 1.394 1.399 21,735 1.3975 0.00%
2016-04-20 0 3.190 3.180 3.190 3.180 3.190 45,000 143,110 3.1802 1.394 1.390 1.394 1.390 1.394 102,954 1.3900 1.27%
2016-04-19 0 3.150 3.150 3.180 3.140 3.180 15,000 47,160 3.1440 1.377 1.377 1.390 1.372 1.390 34,318 1.3742 0.00%
2016-04-18 0 3.150 3.140 3.150 3.140 3.150 53,500 168,095 3.1420 1.377 1.372 1.377 1.372 1.377 122,401 1.3733 0.32%
2016-04-15 0 3.140 3.140 3.170 3.140 3.180 121,000 381,575 3.1535 1.372 1.372 1.386 1.372 1.390 276,832 1.3784 -0.32%
2016-04-14 0 3.150 3.130 3.150 3.110 3.150 78,000 245,260 3.1444 1.377 1.368 1.377 1.359 1.377 178,453 1.3744 0.32%
2016-04-13 0 3.140 3.130 3.140 3.140 3.150 12,000 37,685 3.1404 1.372 1.368 1.372 1.372 1.377 27,454 1.3726 0.32%
2016-04-12 0 3.130 3.130 3.140 3.130 3.140 11,000 34,460 3.1327 1.368 1.368 1.372 1.368 1.372 25,167 1.3693 0.00%
2016-04-11 0 3.130 3.110 3.140 3.100 3.140 152,000 474,460 3.1214 1.368 1.359 1.372 1.355 1.372 347,755 1.3643 0.64%
2016-04-08 0 3.110 3.100 3.120 3.100 3.120 23,000 71,520 3.1096 1.359 1.355 1.364 1.355 1.364 52,621 1.3592 0.00%
2016-04-07 0 3.110 3.110 3.120 3.110 3.140 91,500 285,430 3.1195 1.359 1.359 1.364 1.359 1.372 209,340 1.3635 -0.64%
2016-04-06 0 3.130 3.120 3.150 3.110 3.150 433,000 1,346,755 3.1103 1.368 1.364 1.377 1.359 1.377 990,645 1.3595 0.97%
2016-04-05 0 3.100 3.080 3.100 3.100 3.150 702,000 2,185,270 3.1129 1.355 1.346 1.355 1.355 1.377 1,606,081 1.3606 -0.32%
2016-04-01 0 3.110 3.100 3.110 3.110 3.110 14,000 43,540 3.1100 1.359 1.355 1.359 1.359 1.359 32,030 1.3593 0.00%
2016-03-31 0 3.110 3.100 3.110 3.110 3.110 19,000 59,140 3.1126 1.359 1.355 1.359 1.359 1.359 43,469 1.3605 -0.64%
2016-03-30 0 3.130 3.120 3.130 - - 0 0 - 1.368 1.364 1.368 - - 0 - 0.00%
2016-03-29 0 3.130 3.120 3.130 3.120 3.130 18,000 56,260 3.1256 1.368 1.364 1.368 1.364 1.368 41,182 1.3661 0.32%
2016-03-24 0 3.120 3.110 3.120 3.120 3.130 30,000 93,655 3.1218 1.364 1.359 1.364 1.364 1.368 68,636 1.3645 0.00%
2016-03-23 0 3.120 3.110 3.120 3.120 3.120 4,500 14,040 3.1200 1.364 1.359 1.364 1.364 1.364 10,295 1.3637 0.32%
2016-03-22 0 3.110 3.090 3.120 3.090 3.120 207,000 643,300 3.1077 1.359 1.351 1.364 1.351 1.364 473,588 1.3584 0.32%
2016-03-21 0 3.100 3.100 3.110 3.100 3.100 15,000 46,500 3.1000 1.355 1.355 1.359 1.355 1.355 34,318 1.3550 0.00%
2016-03-18 0 3.100 3.080 3.100 - - 0 0 - 1.355 1.346 1.355 - - 0 - 0.00%
2016-03-17 0 3.100 3.070 3.100 3.020 3.100 113,500 350,200 3.0855 1.355 1.342 1.355 1.320 1.355 259,673 1.3486 0.00%
2016-03-16 0 3.100 3.080 3.130 3.040 3.100 118,500 364,585 3.0767 1.355 1.346 1.368 1.329 1.355 271,112 1.3448 1.31%
2016-03-15 0 3.060 3.050 3.060 3.040 3.060 7,500 22,830 3.0440 1.337 1.333 1.337 1.329 1.337 17,159 1.3305 0.66%
2016-03-14 0 3.040 3.040 3.080 3.000 3.100 44,000 133,780 3.0405 1.329 1.329 1.346 1.311 1.355 100,666 1.3289 -1.30%
2016-03-11 0 3.080 3.070 3.080 3.080 3.080 8,000 24,640 3.0800 1.346 1.342 1.346 1.346 1.346 18,303 1.3462 0.00%
2016-03-10 0 3.080 3.060 3.080 3.050 3.080 209,000 640,270 3.0635 1.346 1.337 1.346 1.333 1.346 478,164 1.3390 0.65%
2016-03-09 0 3.060 3.050 3.060 3.060 3.060 9,000 27,540 3.0600 1.337 1.333 1.337 1.337 1.337 20,591 1.3375 0.33%
2016-03-08 0 3.050 3.040 3.050 3.050 3.050 1,000 3,050 3.0500 1.333 1.329 1.333 1.333 1.333 2,288 1.3331 -0.33%
2016-03-07 0 3.060 3.060 3.080 2.930 3.040 90,000 264,480 2.9387 1.337 1.337 1.346 1.281 1.329 205,908 1.2845 0.00%
2016-03-04 0 3.060 3.050 3.060 3.040 3.060 25,000 76,340 3.0536 1.337 1.333 1.337 1.329 1.337 57,197 1.3347 0.33%
2016-03-03 0 3.050 3.040 3.050 3.050 3.050 21,000 64,050 3.0500 1.333 1.329 1.333 1.333 1.333 48,045 1.3331 0.66%
2016-03-02 0 3.030 3.030 3.060 3.030 3.030 36,000 109,080 3.0300 1.324 1.324 1.337 1.324 1.324 82,363 1.3244 0.33%
2016-03-01 0 3.020 3.020 3.050 3.020 3.020 29,000 87,580 3.0200 1.320 1.320 1.333 1.320 1.320 66,348 1.3200 0.00%
2016-02-29 0 3.020 3.010 3.020 3.000 3.050 55,000 166,100 3.0200 1.320 1.316 1.320 1.311 1.333 125,833 1.3200 1.00%
2016-02-26 0 2.990 2.990 3.050 - - 0 0 - 1.307 1.307 1.333 - - 0 - 0.00%
2016-02-25 0 2.990 2.980 2.990 2.990 2.990 13,000 38,870 2.9900 1.307 1.303 1.307 1.307 1.307 29,742 1.3069 0.34%
2016-02-24 0 2.980 2.970 3.070 2.980 2.980 13,000 38,740 2.9800 1.303 1.298 1.342 1.303 1.303 29,742 1.3025 0.00%
2016-02-23 0 2.980 2.980 3.060 - - 0 0 - 1.303 1.303 1.337 - - 0 - 0.68%
2016-02-22 0 2.960 2.960 3.070 - - 0 0 - 1.294 1.294 1.342 - - 0 - 0.00%
2016-02-19 0 2.960 2.950 3.070 - - 0 0 - 1.294 1.289 1.342 - - 0 - 0.00%
2016-02-18 0 2.960 2.960 2.990 2.950 2.960 45,000 133,150 2.9589 1.294 1.294 1.307 1.289 1.294 102,954 1.2933 0.48%
2016-02-17 0 3.030 3.030 3.070 3.030 3.070 185,500 564,555 3.0434 1.288 1.288 1.305 1.288 1.305 436,500 1.2934 -0.33%
2016-02-16 0 3.040 3.020 3.060 3.040 3.040 60,000 182,400 3.0400 1.292 1.283 1.300 1.292 1.292 141,186 1.2919 0.00%
2016-02-15 0 3.040 3.010 3.040 3.000 3.040 88,000 264,390 3.0044 1.292 1.279 1.292 1.275 1.292 207,073 1.2768 1.33%
2016-02-12 0 3.000 2.850 3.000 3.000 3.020 9,500 28,680 3.0189 1.275 1.211 1.275 1.275 1.283 22,354 1.2830 -0.99%
2016-02-11 0 3.030 3.020 3.060 3.020 3.030 96,000 290,780 3.0290 1.288 1.283 1.300 1.283 1.288 225,898 1.2872 0.33%
2016-02-05 0 3.020 3.020 3.030 - - 0 0 - 1.283 1.283 1.288 - - 0 - 0.00%
2016-02-04 0 3.020 2.990 3.030 3.020 3.020 31,000 93,620 3.0200 1.283 1.271 1.288 1.283 1.283 72,946 1.2834 1.00%
2016-02-03 0 2.990 2.950 3.030 2.990 2.990 10,000 29,900 2.9900 1.271 1.254 1.288 1.271 1.271 23,531 1.2707 -1.32%
2016-02-02 0 3.030 3.020 3.030 3.020 3.030 87,000 263,110 3.0243 1.288 1.283 1.288 1.283 1.288 204,720 1.2852 0.33%
2016-02-01 0 3.020 3.020 3.050 3.010 3.020 130,000 391,500 3.0115 1.283 1.283 1.296 1.279 1.283 305,903 1.2798 0.67%
2016-01-29 0 3.000 3.000 3.190 3.000 3.000 6,500 19,500 3.0000 1.275 1.275 1.356 1.275 1.275 15,295 1.2749 0.00%
2016-01-28 0 3.000 3.000 3.070 2.990 3.000 8,500 25,450 2.9941 1.275 1.275 1.305 1.271 1.275 20,001 1.2724 -0.33%
2016-01-27 0 3.010 3.000 3.010 3.010 3.010 10,000 30,100 3.0100 1.279 1.275 1.279 1.279 1.279 23,531 1.2792 0.33%
2016-01-26 0 3.000 3.000 3.100 2.990 2.990 23,500 70,265 2.9900 1.275 1.275 1.317 1.271 1.271 55,298 1.2707 -1.64%
2016-01-25 0 3.050 3.000 3.050 3.050 3.060 26,000 79,360 3.0523 1.296 1.275 1.296 1.296 1.300 61,181 1.2971 3.39%
2016-01-22 0 2.950 2.950 3.050 2.930 2.930 3,000 8,790 2.9300 1.254 1.254 1.296 1.245 1.245 7,059 1.2452 0.68%
2016-01-21 0 2.930 2.930 2.960 2.930 2.970 111,000 327,280 2.9485 1.245 1.245 1.258 1.245 1.262 261,194 1.2530 -1.68%
2016-01-20 0 2.980 2.970 2.990 2.970 3.000 52,500 156,865 2.9879 1.266 1.262 1.271 1.262 1.275 123,538 1.2698 -0.33%
2016-01-19 0 2.990 2.990 3.130 - - 0 0 - 1.271 1.271 1.330 - - 0 - 0.00%
2016-01-18 0 2.990 2.990 3.080 2.980 3.010 55,500 165,900 2.9892 1.271 1.271 1.309 1.266 1.279 130,597 1.2703 -0.99%
2016-01-15 0 3.020 3.020 3.100 - - 0 0 - 1.283 1.283 1.317 - - 0 - 0.33%
2016-01-14 0 3.010 3.010 3.180 3.000 3.020 63,000 189,540 3.0086 1.279 1.279 1.351 1.275 1.283 148,245 1.2786 -0.99%
2016-01-13 0 3.040 3.040 3.050 3.040 3.060 109,000 331,750 3.0436 1.292 1.292 1.296 1.292 1.300 256,488 1.2934 0.00%
2016-01-12 0 3.040 3.030 3.040 3.040 3.060 128,000 390,820 3.0533 1.292 1.288 1.292 1.292 1.300 301,197 1.2976 -0.65%
2016-01-11 0 3.060 3.060 3.080 3.060 3.130 81,500 252,180 3.0942 1.300 1.300 1.309 1.300 1.330 191,778 1.3150 -3.77%
2016-01-08 0 3.180 3.170 3.180 3.170 3.190 61,500 195,490 3.1787 1.351 1.347 1.351 1.347 1.356 144,716 1.3509 -0.31%
2016-01-07 0 3.190 3.180 3.190 3.160 3.200 235,000 745,125 3.1707 1.356 1.351 1.356 1.343 1.360 552,978 1.3475 0.31%
2016-01-06 0 3.180 3.170 3.200 3.160 3.180 251,000 797,520 3.1774 1.351 1.347 1.360 1.343 1.351 590,628 1.3503 1.27%
2016-01-05 0 3.140 3.140 3.150 3.140 3.160 45,500 143,435 3.1524 1.334 1.334 1.339 1.334 1.343 107,066 1.3397 -0.32%
2016-01-04 0 3.150 3.100 3.170 3.150 3.150 10,000 31,500 3.1500 1.339 1.317 1.347 1.339 1.339 23,531 1.3387 0.00%
2015-12-31 0 3.150 3.140 3.170 3.150 3.150 16,000 50,400 3.1500 1.339 1.334 1.347 1.339 1.339 37,650 1.3387 0.00%
2015-12-30 0 3.150 3.110 3.150 3.120 3.150 95,000 298,000 3.1368 1.339 1.322 1.339 1.326 1.339 223,544 1.3331 0.96%
2015-12-29 0 3.120 3.080 3.120 3.080 3.120 356,500 1,107,615 3.1069 1.326 1.309 1.326 1.309 1.326 838,880 1.3203 1.63%
2015-12-28 0 3.070 3.060 3.090 3.070 3.080 42,000 129,320 3.0790 1.305 1.300 1.313 1.305 1.309 98,830 1.3085 -0.32%
2015-12-24 0 3.080 3.070 3.080 3.080 3.080 13,000 40,040 3.0800 1.309 1.305 1.309 1.309 1.309 30,590 1.3089 0.00%
2015-12-23 0 3.080 3.070 3.080 - - 0 0 - 1.309 1.305 1.309 - - 0 - 0.00%
2015-12-22 0 3.080 3.060 3.090 3.080 3.080 12,500 38,500 3.0800 1.309 1.300 1.313 1.309 1.309 29,414 1.3089 0.33%
2015-12-21 0 3.070 3.070 3.080 3.050 3.080 17,500 53,555 3.0603 1.305 1.305 1.309 1.296 1.309 41,179 1.3005 -0.32%
2015-12-18 0 3.080 3.080 3.090 3.080 3.090 11,000 33,985 3.0895 1.309 1.309 1.313 1.309 1.313 25,884 1.3130 -0.32%
2015-12-17 0 3.090 3.060 3.090 3.090 3.090 2,000 6,180 3.0900 1.313 1.300 1.313 1.313 1.313 4,706 1.3132 0.65%
2015-12-16 0 3.070 3.070 3.080 3.060 3.090 101,500 312,240 3.0763 1.305 1.305 1.309 1.300 1.313 238,840 1.3073 0.33%
2015-12-15 0 3.060 3.050 3.080 3.060 3.090 40,000 122,530 3.0633 1.300 1.296 1.309 1.300 1.313 94,124 1.3018 0.00%
2015-12-14 0 3.060 3.050 3.060 3.060 3.060 7,000 21,420 3.0600 1.300 1.296 1.300 1.300 1.300 16,472 1.3004 -0.65%
2015-12-11 0 3.080 3.040 3.080 3.040 3.080 59,000 179,960 3.0502 1.309 1.292 1.309 1.292 1.309 138,833 1.2962 0.33%
2015-12-10 0 3.070 3.030 3.070 3.070 3.070 14,000 42,980 3.0700 1.305 1.288 1.305 1.305 1.305 32,943 1.3047 0.66%
2015-12-09 0 3.050 3.030 3.060 3.050 3.060 29,000 88,540 3.0531 1.296 1.288 1.300 1.296 1.300 68,240 1.2975 0.00%
2015-12-08 0 3.050 3.040 3.050 3.040 3.050 41,000 124,885 3.0460 1.296 1.292 1.296 1.292 1.296 96,477 1.2945 0.33%
2015-12-07 0 3.040 3.040 3.080 3.040 3.050 20,000 60,850 3.0425 1.292 1.292 1.309 1.292 1.296 47,062 1.2930 -1.30%
2015-12-04 0 3.080 3.080 3.090 3.070 3.080 62,500 192,480 3.0797 1.309 1.309 1.313 1.305 1.309 147,069 1.3088 -0.65%
2015-12-03 0 3.100 3.080 3.100 3.080 3.100 159,000 490,250 3.0833 1.317 1.309 1.317 1.309 1.317 374,143 1.3103 0.65%
2015-12-02 0 3.080 3.060 3.080 3.060 3.090 198,000 609,145 3.0765 1.309 1.300 1.309 1.300 1.313 465,914 1.3074 0.65%
2015-12-01 0 3.060 3.040 3.080 3.050 3.060 20,000 61,100 3.0550 1.300 1.292 1.309 1.296 1.300 47,062 1.2983 0.33%
2015-11-30 0 3.050 3.020 3.080 3.020 3.050 22,000 66,800 3.0364 1.296 1.283 1.309 1.283 1.296 51,768 1.2904 0.66%
2015-11-27 0 3.030 3.020 3.080 3.020 3.040 84,000 254,460 3.0293 1.288 1.283 1.309 1.283 1.292 197,660 1.2874 -1.62%
2015-11-26 0 3.080 3.010 3.080 3.010 3.080 100,000 304,720 3.0472 1.309 1.279 1.309 1.279 1.309 235,310 1.2950 1.99%
2015-11-25 0 3.020 3.020 3.080 3.010 3.030 60,000 181,330 3.0222 1.283 1.283 1.309 1.279 1.288 141,186 1.2843 -0.33%
2015-11-24 0 3.030 3.010 3.060 3.030 3.060 133,500 406,380 3.0440 1.288 1.279 1.300 1.288 1.300 314,139 1.2936 -0.33%
2015-11-23 0 3.040 3.040 3.050 3.010 3.040 205,000 622,580 3.0370 1.292 1.292 1.296 1.279 1.292 482,385 1.2906 1.67%
2015-11-20 0 2.990 2.980 3.020 2.980 2.990 40,000 119,500 2.9875 1.271 1.266 1.283 1.266 1.271 94,124 1.2696 0.34%
2015-11-19 0 2.980 2.960 2.990 - - 0 0 - 1.266 1.258 1.271 - - 0 - 0.00%
2015-11-18 0 2.980 2.950 2.990 2.950 2.980 5,500 16,330 2.9691 1.266 1.254 1.271 1.254 1.266 12,942 1.2618 1.71%
2015-11-17 0 2.930 2.930 2.970 2.930 2.960 281,000 828,250 2.9475 1.245 1.245 1.262 1.245 1.258 661,221 1.2526 -0.68%
2015-11-16 0 2.950 2.930 3.080 2.930 2.970 66,500 196,125 2.9492 1.254 1.245 1.309 1.245 1.262 156,481 1.2533 0.00%
2015-11-13 0 2.950 2.950 2.970 - - 0 0 - 1.254 1.254 1.262 - - 0 - 0.00%
2015-11-12 0 2.950 2.950 2.960 2.940 2.980 319,500 944,125 2.9550 1.254 1.254 1.258 1.249 1.266 751,815 1.2558 -0.34%
2015-11-11 0 2.960 2.960 2.980 2.960 2.960 27,000 79,920 2.9600 1.258 1.258 1.266 1.258 1.258 63,534 1.2579 -0.67%
2015-11-10 0 2.980 2.950 2.980 2.980 2.990 50,000 149,100 2.9820 1.266 1.254 1.266 1.266 1.271 117,655 1.2673 0.00%
2015-11-09 0 2.980 2.960 3.000 2.980 2.980 12,000 35,760 2.9800 1.266 1.258 1.275 1.266 1.266 28,237 1.2664 -0.33%
2015-11-06 0 2.990 2.960 2.990 2.990 2.990 20,000 59,800 2.9900 1.271 1.258 1.271 1.271 1.271 47,062 1.2707 0.00%
2015-11-05 0 2.990 2.990 3.020 2.980 2.980 60,000 178,800 2.9800 1.271 1.271 1.283 1.266 1.266 141,186 1.2664 0.34%
2015-11-04 0 2.980 2.960 2.980 2.980 3.000 32,500 97,050 2.9862 1.266 1.258 1.266 1.266 1.275 76,476 1.2690 1.36%
2015-11-03 0 2.940 2.940 3.000 2.930 2.930 3,000 8,790 2.9300 1.249 1.249 1.275 1.245 1.245 7,059 1.2452 -0.34%
2015-11-02 0 2.950 2.940 2.980 2.930 2.970 144,500 427,185 2.9563 1.254 1.249 1.266 1.245 1.262 340,023 1.2563 1.03%
2015-10-30 0 2.920 2.910 3.000 2.920 2.980 330,000 968,600 2.9352 1.241 1.237 1.275 1.241 1.266 776,523 1.2474 -2.01%
2015-10-29 0 2.980 2.970 3.040 2.980 2.980 24,000 71,520 2.9800 1.266 1.262 1.292 1.266 1.266 56,474 1.2664 -0.67%
2015-10-28 0 3.000 2.990 3.000 3.000 3.110 355,000 1,068,340 3.0094 1.275 1.271 1.275 1.275 1.322 835,350 1.2789 -3.10%
2015-10-27 0 3.360 3.300 3.360 3.300 3.360 354,000 1,174,440 3.3176 1.316 1.292 1.316 1.292 1.316 904,028 1.2991 1.20%
2015-10-26 0 3.320 3.300 3.320 3.300 3.320 184,500 611,180 3.3126 1.300 1.292 1.300 1.292 1.300 471,167 1.2972 0.91%
2015-10-23 0 3.290 3.260 3.290 3.250 3.290 126,000 410,355 3.2568 1.288 1.277 1.288 1.273 1.288 321,773 1.2753 1.23%
2015-10-22 0 3.250 3.230 3.250 3.240 3.250 447,000 1,450,305 3.2445 1.273 1.265 1.273 1.269 1.273 1,141,527 1.2705 0.31%
2015-10-20 0 3.240 3.230 3.240 3.220 3.250 181,500 588,815 3.2442 1.269 1.265 1.269 1.261 1.273 463,506 1.2704 0.00%
2015-10-19 0 3.240 3.230 3.240 3.240 3.240 65,000 210,600 3.2400 1.269 1.265 1.269 1.269 1.269 165,994 1.2687 0.00%
2015-10-16 0 3.240 3.230 3.240 3.230 3.240 46,000 149,020 3.2396 1.269 1.265 1.269 1.265 1.269 117,473 1.2686 0.00%
2015-10-15 0 3.240 3.230 3.240 3.240 3.240 36,000 116,640 3.2400 1.269 1.265 1.269 1.269 1.269 91,935 1.2687 0.31%
2015-10-14 0 3.230 3.230 3.240 3.230 3.240 121,500 393,535 3.2390 1.265 1.265 1.269 1.265 1.269 310,281 1.2683 -0.31%
2015-10-13 0 3.240 3.230 3.240 3.240 3.240 153,000 495,720 3.2400 1.269 1.265 1.269 1.269 1.269 390,724 1.2687 -0.31%
2015-10-12 0 3.250 3.240 3.250 3.250 3.250 40,000 130,000 3.2500 1.273 1.269 1.273 1.273 1.273 102,150 1.2726 0.00%
2015-10-09 0 3.250 3.240 3.250 3.250 3.250 59,500 193,375 3.2500 1.273 1.269 1.273 1.273 1.273 151,948 1.2726 0.31%
2015-10-08 0 3.240 3.220 3.240 3.230 3.240 187,500 605,990 3.2319 1.269 1.261 1.269 1.265 1.269 478,828 1.2656 0.31%
2015-10-07 0 3.230 3.220 3.230 3.210 3.230 1,030,500 3,318,315 3.2201 1.265 1.261 1.265 1.257 1.265 2,631,640 1.2609 0.00%
2015-10-06 0 3.230 3.220 3.230 3.230 3.230 84,000 271,320 3.2300 1.265 1.261 1.265 1.265 1.265 214,515 1.2648 0.00%
2015-10-05 0 3.230 3.230 3.240 3.200 3.230 457,000 1,472,370 3.2218 1.265 1.265 1.269 1.253 1.265 1,167,064 1.2616 0.94%
2015-10-02 0 3.200 3.190 3.200 3.170 3.220 49,500 157,585 3.1835 1.253 1.249 1.253 1.241 1.261 126,411 1.2466 0.95%
2015-09-30 0 3.170 3.160 3.170 3.160 3.170 76,500 242,485 3.1697 1.241 1.237 1.241 1.237 1.241 195,362 1.2412 0.00%
2015-09-29 0 3.170 3.170 3.180 3.170 3.280 230,000 735,220 3.1966 1.241 1.241 1.245 1.241 1.284 587,363 1.2517 -1.55%
2015-09-25 0 3.220 3.200 3.240 3.200 3.220 62,000 199,240 3.2135 1.261 1.253 1.269 1.253 1.261 158,333 1.2584 0.31%
2015-09-24 0 3.210 3.200 3.220 3.210 3.240 24,500 78,825 3.2173 1.257 1.253 1.261 1.257 1.269 62,567 1.2599 -1.23%
2015-09-23 0 3.250 3.220 3.250 3.180 3.250 440,000 1,418,200 3.2232 1.273 1.261 1.273 1.245 1.273 1,123,650 1.2621 1.88%
2015-09-22 0 3.190 3.180 3.190 3.160 3.190 244,500 777,140 3.1785 1.249 1.245 1.249 1.237 1.249 624,392 1.2446 1.27%
2015-09-21 0 3.150 3.140 3.170 3.130 3.180 186,000 585,895 3.1500 1.233 1.230 1.241 1.226 1.245 474,998 1.2335 1.29%
2015-09-18 0 3.110 3.110 3.120 3.100 3.110 87,000 269,800 3.1011 1.218 1.218 1.222 1.214 1.218 222,176 1.2144 -0.32%
2015-09-17 0 3.120 3.110 3.120 3.120 3.120 22,000 68,440 3.1109 1.222 1.218 1.222 1.222 1.222 56,183 1.2182 0.97%
2015-09-16 0 3.090 3.090 3.120 - - 0 0 - 1.210 1.210 1.222 - - 0 - 0.32%
2015-09-15 0 3.080 3.080 3.100 3.070 3.090 30,500 94,095 3.0851 1.206 1.206 1.214 1.202 1.210 77,889 1.2081 -0.32%
2015-09-14 0 3.090 3.080 3.090 3.060 3.100 119,500 367,220 3.0730 1.210 1.206 1.210 1.198 1.214 305,173 1.2033 -0.32%
2015-09-11 0 3.100 3.080 3.100 3.070 3.100 373,500 1,150,950 3.0815 1.214 1.206 1.214 1.202 1.214 953,826 1.2067 0.00%
2015-09-10 0 3.100 3.100 3.140 3.100 3.100 35,000 108,500 3.1000 1.214 1.214 1.230 1.214 1.214 89,381 1.2139 -0.32%
2015-09-09 0 3.110 3.100 3.110 3.090 3.110 92,000 285,110 3.0990 1.218 1.214 1.218 1.210 1.218 234,945 1.2135 0.32%
2015-09-08 0 3.100 3.080 3.110 3.070 3.100 63,000 195,010 3.0954 1.214 1.206 1.218 1.202 1.214 160,886 1.2121 -0.64%
2015-09-07 0 3.120 3.070 3.120 3.080 3.140 10,000 30,860 3.0860 1.222 1.202 1.222 1.206 1.230 25,538 1.2084 1.30%
2015-09-04 0 3.080 3.050 3.090 3.020 3.100 49,000 150,800 3.0776 1.206 1.194 1.210 1.183 1.214 125,134 1.2051 1.65%
2015-09-02 0 3.030 3.020 3.030 2.930 3.030 103,000 304,870 2.9599 1.186 1.183 1.186 1.147 1.186 263,036 1.1590 -1.30%
2015-09-01 0 3.070 3.070 3.080 3.070 3.170 143,500 442,730 3.0852 1.202 1.202 1.206 1.202 1.241 366,463 1.2081 -1.29%
2015-08-31 0 3.110 3.080 3.110 3.090 3.110 89,000 275,790 3.0988 1.218 1.206 1.218 1.210 1.218 227,284 1.2134 0.32%
2015-08-28 0 3.100 3.100 3.120 3.090 3.140 116,000 360,635 3.1089 1.214 1.214 1.222 1.210 1.230 296,235 1.2174 -1.27%
2015-08-27 0 3.140 3.130 3.140 2.980 3.150 734,500 2,295,335 3.1250 1.230 1.226 1.230 1.167 1.233 1,875,730 1.2237 6.08%
2015-08-26 0 2.960 2.950 2.980 2.960 2.980 189,500 562,840 2.9701 1.159 1.155 1.167 1.159 1.167 483,936 1.1630 0.34%
2015-08-25 0 2.950 2.920 2.970 2.930 3.000 300,000 886,380 2.9546 1.155 1.143 1.163 1.147 1.175 766,125 1.1570 -0.67%
2015-08-24 0 2.970 2.960 2.980 2.950 3.000 948,500 2,810,590 2.9632 1.163 1.159 1.167 1.155 1.175 2,422,233 1.1603 -3.88%
2015-08-21 0 3.090 3.060 3.100 3.080 3.110 243,500 752,445 3.0901 1.210 1.198 1.214 1.206 1.218 621,838 1.2100 -0.64%
2015-08-20 0 3.110 3.100 3.120 3.100 3.130 100,000 311,100 3.1110 1.218 1.214 1.222 1.214 1.226 255,375 1.2182 -1.27%
2015-08-19 0 3.150 3.030 3.150 3.100 3.150 203,500 637,560 3.1330 1.233 1.186 1.233 1.214 1.233 519,688 1.2268 0.00%
2015-08-18 0 3.150 3.100 3.150 3.120 3.160 137,500 432,505 3.1455 1.233 1.214 1.233 1.222 1.237 351,141 1.2317 0.64%
2015-08-17 0 3.130 3.090 3.130 3.100 3.130 105,000 326,330 3.1079 1.226 1.210 1.226 1.214 1.226 268,144 1.2170 1.62%
2015-08-14 0 3.080 3.080 3.120 3.070 3.120 178,000 548,745 3.0828 1.206 1.206 1.222 1.202 1.222 454,568 1.2072 -0.32%
2015-08-13 0 3.090 3.090 3.120 3.090 3.120 40,000 124,320 3.1080 1.210 1.210 1.222 1.210 1.222 102,150 1.2170 -1.90%
2015-08-12 0 3.150 3.070 3.150 3.070 3.180 2,037,500 6,416,530 3.1492 1.233 1.202 1.233 1.202 1.245 5,203,268 1.2332 1.61%
2015-08-11 0 3.100 3.100 3.120 3.090 3.120 290,500 904,035 3.1120 1.214 1.214 1.222 1.210 1.222 741,865 1.2186 0.98%
2015-08-10 0 3.070 3.060 3.070 3.080 3.080 1,000 3,080 3.0800 1.202 1.198 1.202 1.206 1.206 2,554 1.2061 0.00%
2015-08-07 0 3.070 3.060 3.070 3.070 3.100 169,500 523,045 3.0858 1.202 1.198 1.202 1.202 1.214 432,861 1.2083 0.00%
2015-08-06 0 3.070 3.070 3.090 3.050 3.080 172,000 528,750 3.0741 1.202 1.202 1.210 1.194 1.206 439,245 1.2038 0.00%
2015-08-05 0 3.070 3.050 3.070 3.050 3.070 161,000 492,630 3.0598 1.202 1.194 1.202 1.194 1.202 411,154 1.1982 0.66%
2015-08-04 0 3.050 3.030 3.050 3.020 3.050 34,000 103,050 3.0309 1.194 1.186 1.194 1.183 1.194 86,828 1.1868 1.33%
2015-08-03 0 3.010 3.000 3.010 2.980 3.010 59,500 178,565 3.0011 1.179 1.175 1.179 1.167 1.179 151,948 1.1752 1.01%
2015-07-31 0 2.980 2.980 3.020 2.980 2.980 10,000 29,800 2.9800 1.167 1.167 1.183 1.167 1.167 25,538 1.1669 0.34%
2015-07-30 0 2.970 2.970 2.980 2.970 2.990 181,500 540,765 2.9794 1.163 1.163 1.167 1.163 1.171 463,506 1.1667 -0.67%
2015-07-29 0 2.990 2.990 3.060 2.970 3.010 135,000 403,770 2.9909 1.171 1.171 1.198 1.163 1.179 344,756 1.1712 0.34%
2015-07-28 0 2.980 2.980 2.990 2.980 2.990 38,000 113,420 2.9847 1.167 1.167 1.171 1.167 1.171 97,043 1.1688 -0.33%
2015-07-27 0 2.990 2.980 2.990 2.990 3.010 44,500 133,185 2.9929 1.171 1.167 1.171 1.171 1.179 113,642 1.1720 -0.33%
2015-07-24 0 3.000 3.000 3.030 3.000 3.030 24,500 73,590 3.0037 1.175 1.175 1.186 1.175 1.186 62,567 1.1762 -1.64%
2015-07-23 0 3.050 3.030 3.050 3.030 3.050 30,500 92,525 3.0336 1.194 1.186 1.194 1.186 1.194 77,889 1.1879 0.00%
2015-07-22 0 3.050 3.030 3.050 - - 0 0 - 1.194 1.186 1.194 - - 0 - 0.00%
2015-07-21 0 3.050 3.030 3.050 3.030 3.050 86,000 261,480 3.0405 1.194 1.186 1.194 1.186 1.194 219,623 1.1906 0.66%
2015-07-20 0 3.030 3.030 3.040 3.030 3.030 10,000 30,300 3.0300 1.186 1.186 1.190 1.186 1.186 25,538 1.1865 0.00%
2015-07-17 0 3.030 3.010 3.030 3.040 3.040 500 1,520 3.0400 1.186 1.179 1.186 1.190 1.190 1,277 1.1904 0.33%
2015-07-16 0 3.020 3.010 3.020 3.010 3.030 96,000 290,080 3.0217 1.183 1.179 1.183 1.179 1.186 245,160 1.1832 1.34%
2015-07-15 0 2.980 2.970 3.020 - - 0 0 - 1.167 1.163 1.183 - - 0 - 0.00%
2015-07-14 0 2.980 2.970 3.000 2.980 2.980 20,000 59,600 2.9800 1.167 1.163 1.175 1.167 1.167 51,075 1.1669 0.00%
2015-07-13 0 2.980 2.980 2.990 2.970 2.990 47,000 140,030 2.9794 1.167 1.167 1.171 1.163 1.171 120,026 1.1667 0.34%
2015-07-10 0 2.970 2.960 2.990 2.960 2.990 75,000 223,450 2.9793 1.163 1.159 1.171 1.159 1.171 191,531 1.1666 0.34%
2015-07-09 0 2.960 2.930 2.990 2.900 2.960 183,500 540,645 2.9463 1.159 1.147 1.171 1.136 1.159 468,613 1.1537 1.72%
2015-07-08 0 2.910 2.910 2.950 2.900 2.960 242,500 710,110 2.9283 1.140 1.140 1.155 1.136 1.159 619,285 1.1467 -2.68%
2015-07-07 0 2.990 2.990 3.000 2.970 2.990 37,000 110,510 2.9868 1.171 1.171 1.175 1.163 1.171 94,489 1.1696 -1.97%
2015-07-06 0 3.050 2.990 3.050 2.970 3.080 252,000 753,500 2.9901 1.194 1.171 1.194 1.163 1.206 643,545 1.1709 1.33%
2015-07-03 0 3.010 3.000 3.040 3.010 3.040 63,000 191,220 3.0352 1.179 1.175 1.190 1.179 1.190 160,886 1.1885 -1.63%
2015-07-02 0 3.060 3.040 3.080 3.030 3.060 81,000 246,195 3.0394 1.198 1.190 1.206 1.186 1.198 206,854 1.1902 1.66%
2015-06-30 0 3.010 3.010 3.030 3.000 3.030 65,500 196,590 3.0014 1.179 1.179 1.186 1.175 1.186 167,271 1.1753 -0.66%
2015-06-29 0 3.030 3.000 3.030 3.000 3.030 66,000 199,480 3.0224 1.186 1.175 1.186 1.175 1.186 168,548 1.1835 0.00%
2015-06-26 0 3.030 3.030 3.060 3.020 3.040 76,500 231,945 3.0320 1.186 1.186 1.198 1.183 1.190 195,362 1.1873 -1.62%
2015-06-25 0 3.080 3.040 3.090 - - 0 0 - 1.206 1.190 1.210 - - 0 - 0.00%
2015-06-24 0 3.080 3.030 3.080 3.080 3.080 56,000 172,480 3.0800 1.206 1.186 1.206 1.206 1.206 143,010 1.2061 0.33%
2015-06-23 0 3.070 3.060 3.080 3.060 3.070 61,000 187,145 3.0680 1.202 1.198 1.206 1.198 1.202 155,779 1.2014 0.33%
2015-06-22 0 3.060 3.030 3.080 3.050 3.100 95,000 291,490 3.0683 1.198 1.186 1.206 1.194 1.214 242,606 1.2015 0.33%
2015-06-19 0 3.050 3.040 3.050 3.020 3.050 90,000 273,000 3.0333 1.194 1.190 1.194 1.183 1.194 229,838 1.1878 1.33%
2015-06-18 0 3.010 3.010 3.030 2.980 2.980 104,500 311,870 2.9844 1.179 1.179 1.186 1.167 1.167 266,867 1.1686 0.33%
2015-06-17 0 3.000 3.000 3.200 3.000 3.000 7,500 22,500 3.0000 1.175 1.175 1.253 1.175 1.175 19,153 1.1747 0.00%
2015-06-16 0 3.000 2.980 3.210 2.990 3.010 496,000 1,487,240 2.9985 1.175 1.167 1.257 1.171 1.179 1,266,661 1.1741 -0.33%
2015-06-15 0 3.010 3.010 3.090 3.010 3.010 24,000 72,240 3.0100 1.179 1.179 1.210 1.179 1.179 61,290 1.1787 0.00%
2015-06-12 0 3.010 3.010 3.030 3.010 3.010 4,000 12,040 3.0100 1.179 1.179 1.186 1.179 1.179 10,215 1.1787 0.00%
2015-06-11 0 3.010 3.010 3.040 3.010 3.020 44,500 134,130 3.0142 1.179 1.179 1.190 1.179 1.183 113,642 1.1803 -0.99%
2015-06-10 0 3.040 3.020 3.080 3.020 3.040 81,000 245,100 3.0259 1.190 1.183 1.206 1.183 1.190 206,854 1.1849 0.66%
2015-06-09 0 3.020 3.020 3.070 3.010 3.020 39,000 117,640 3.0164 1.183 1.183 1.202 1.179 1.183 99,596 1.1812 0.00%
2015-06-08 0 3.020 3.020 3.080 3.010 3.010 25,000 75,250 3.0100 1.183 1.183 1.206 1.179 1.179 63,844 1.1787 0.33%
2015-06-05 0 3.010 3.010 3.040 3.000 3.040 217,000 655,285 3.0197 1.179 1.179 1.190 1.175 1.190 554,164 1.1825 -1.95%
2015-06-04 0 3.070 3.040 3.080 3.050 3.070 93,500 286,375 3.0628 1.202 1.190 1.206 1.194 1.202 238,776 1.1993 0.66%
2015-06-03 0 3.050 3.040 3.050 3.050 3.060 100,500 307,185 3.0566 1.194 1.190 1.194 1.194 1.198 256,652 1.1969 0.00%
2015-06-02 0 3.050 3.040 3.100 3.050 3.100 16,500 50,900 3.0848 1.194 1.190 1.214 1.194 1.214 42,137 1.2080 0.33%
2015-06-01 0 3.040 3.040 3.240 3.040 3.060 140,000 426,070 3.0434 1.190 1.190 1.269 1.190 1.198 357,525 1.1917 -0.65%
2015-05-29 0 3.060 3.050 3.240 3.050 3.060 19,500 59,525 3.0526 1.198 1.194 1.269 1.194 1.198 49,798 1.1953 0.00%
2015-05-28 0 3.060 3.060 3.110 3.060 3.100 152,000 469,300 3.0875 1.198 1.198 1.218 1.198 1.214 388,170 1.2090 -2.24%
2015-05-27 0 3.130 3.100 3.130 3.130 3.130 50,000 156,500 3.1300 1.226 1.214 1.226 1.226 1.226 127,688 1.2256 0.00%
2015-05-26 0 3.130 3.100 3.130 3.100 3.130 133,000 413,890 3.1120 1.226 1.214 1.226 1.214 1.226 339,649 1.2186 0.00%
2015-05-22 0 3.130 3.100 3.130 3.090 3.130 99,000 308,950 3.1207 1.226 1.214 1.226 1.210 1.226 252,821 1.2220 0.97%
2015-05-21 0 3.100 3.080 3.110 3.080 3.100 45,000 139,100 3.0911 1.214 1.206 1.218 1.206 1.214 114,919 1.2104 0.65%
2015-05-20 0 3.080 3.080 3.150 3.080 3.080 47,500 146,300 3.0800 1.206 1.206 1.233 1.206 1.206 121,303 1.2061 0.65%
2015-05-19 0 3.060 3.060 3.080 3.060 3.060 110,000 336,600 3.0600 1.198 1.198 1.206 1.198 1.198 280,913 1.1982 0.00%
2015-05-18 0 3.060 3.060 3.080 3.050 3.060 7,500 22,935 3.0580 1.198 1.198 1.206 1.194 1.198 19,153 1.1975 -0.33%
2015-05-15 0 3.070 3.060 3.070 3.070 3.070 9,000 27,630 3.0700 1.202 1.198 1.202 1.202 1.202 22,984 1.2022 0.66%
2015-05-14 0 3.050 3.050 3.070 3.050 3.060 42,000 128,190 3.0521 1.194 1.194 1.202 1.194 1.198 107,258 1.1952 -0.97%
2015-05-13 0 3.080 3.070 3.080 3.080 3.080 9,000 27,720 3.0800 1.206 1.202 1.206 1.206 1.206 22,984 1.2061 0.33%
2015-05-12 0 3.070 3.060 3.120 3.070 3.070 18,000 55,260 3.0700 1.202 1.198 1.222 1.202 1.202 45,968 1.2022 0.33%
2015-05-11 0 3.060 3.060 3.080 - - 0 0 - 1.198 1.198 1.206 - - 0 - 0.33%
2015-05-08 0 3.050 3.050 3.060 3.040 3.040 4,000 12,160 3.0400 1.194 1.194 1.198 1.190 1.190 10,215 1.1904 0.33%
2015-05-07 0 3.040 3.030 3.050 3.040 3.050 97,000 295,480 3.0462 1.190 1.186 1.194 1.190 1.194 247,714 1.1928 -0.98%
2015-05-06 0 3.070 3.050 3.070 - - 0 0 - 1.202 1.194 1.202 - - 0 - 0.00%
2015-05-05 0 3.070 3.030 3.070 3.070 3.070 45,000 138,150 3.0700 1.202 1.186 1.202 1.202 1.202 114,919 1.2022 0.66%
2015-05-04 0 3.050 3.050 3.100 3.050 3.050 50,000 152,500 3.0500 1.194 1.194 1.214 1.194 1.194 127,688 1.1943 -0.65%
2015-04-30 0 3.070 3.070 3.120 3.070 3.070 20,000 61,400 3.0700 1.202 1.202 1.222 1.202 1.202 51,075 1.2022 0.00%
2015-04-29 0 3.070 3.070 3.080 3.070 3.070 61,000 187,270 3.0700 1.202 1.202 1.206 1.202 1.202 155,779 1.2022 -0.65%
2015-04-28 0 3.090 3.050 3.090 3.060 3.090 139,000 427,410 3.0749 1.210 1.194 1.210 1.198 1.210 354,971 1.2041 0.32%
2015-04-27 0 3.080 3.070 3.090 3.030 3.080 577,500 1,774,590 3.0729 1.206 1.202 1.210 1.186 1.206 1,474,791 1.2033 1.65%
2015-04-24 0 3.030 3.020 3.050 3.020 3.030 25,000 75,530 3.0212 1.186 1.183 1.194 1.183 1.186 63,844 1.1830 0.00%
2015-04-23 0 3.030 3.010 3.030 3.030 3.070 91,500 279,175 3.0511 1.186 1.179 1.186 1.186 1.202 233,668 1.1947 -0.66%
2015-04-22 0 3.050 3.030 3.050 3.030 3.050 113,500 345,125 3.0407 1.194 1.186 1.194 1.186 1.194 289,851 1.1907 0.33%
2015-04-21 0 3.040 3.030 3.040 3.020 3.040 110,000 333,270 3.0297 1.190 1.186 1.190 1.183 1.190 280,913 1.1864 1.00%
2015-04-20 0 3.010 3.010 3.040 3.010 3.030 64,000 193,670 3.0261 1.179 1.179 1.190 1.179 1.186 163,440 1.1850 -1.63%
2015-04-17 0 3.060 3.020 3.060 3.050 3.060 12,000 36,700 3.0583 1.198 1.183 1.198 1.194 1.198 30,645 1.1976 0.33%
2015-04-16 0 3.050 3.040 3.050 3.040 3.070 1,028,000 3,137,410 3.0520 1.194 1.190 1.194 1.190 1.202 2,625,256 1.1951 -0.33%
2015-04-15 0 3.060 3.060 3.070 3.060 3.110 410,000 1,267,645 3.0918 1.198 1.198 1.202 1.198 1.218 1,047,038 1.2107 -1.61%
2015-04-14 0 3.110 3.100 3.110 3.060 3.130 1,015,000 3,157,215 3.1106 1.218 1.214 1.218 1.198 1.226 2,592,057 1.2180 0.00%
2015-04-13 0 3.110 3.080 3.110 3.100 3.130 1,078,000 3,352,500 3.1099 1.218 1.206 1.218 1.214 1.226 2,752,944 1.2178 0.00%
2015-04-10 0 3.110 3.060 3.120 3.070 3.110 577,000 1,789,485 3.1014 1.218 1.198 1.222 1.202 1.218 1,473,514 1.2144 0.65%
2015-04-09 0 3.090 3.050 3.090 3.050 3.110 859,000 2,657,610 3.0938 1.210 1.194 1.210 1.194 1.218 2,193,672 1.2115 0.98%
2015-04-08 0 3.060 3.050 3.060 3.000 3.080 582,000 1,777,395 3.0539 1.198 1.194 1.198 1.175 1.206 1,486,283 1.1959 2.00%
2015-04-02 0 3.000 2.950 3.000 2.970 3.000 328,500 979,820 2.9827 1.175 1.155 1.175 1.163 1.175 838,907 1.1680 0.67%
2015-04-01 0 2.980 2.980 3.000 2.960 2.960 8,000 23,680 2.9600 1.167 1.167 1.175 1.159 1.159 20,430 1.1591 0.00%
2015-03-31 0 2.980 2.910 2.980 - - 0 0 - 1.167 1.140 1.167 - - 0 - 0.00%
2015-03-30 0 2.980 2.950 2.980 - - 1,500 4,470 2.9800 1.167 1.155 1.167 - - 3,831 1.1669 0.00%
2015-03-27 0 2.980 2.950 2.990 - - 0 0 - 1.167 1.155 1.171 - - 0 - 0.00%
2015-03-26 0 2.980 2.910 2.990 2.980 2.980 10,000 29,800 2.9800 1.167 1.140 1.171 1.167 1.167 25,538 1.1669 -0.33%
2015-03-25 0 2.990 2.950 2.990 2.990 2.990 100,000 299,000 2.9900 1.171 1.155 1.171 1.171 1.171 255,375 1.1708 1.01%
2015-03-24 0 2.960 2.950 2.960 2.950 2.960 33,500 98,970 2.9543 1.159 1.155 1.159 1.155 1.159 85,551 1.1569 1.02%
2015-03-23 0 2.930 2.930 2.960 2.930 2.960 54,000 158,670 2.9383 1.147 1.147 1.159 1.147 1.159 137,903 1.1506 -1.01%
2015-03-20 0 2.960 2.960 2.970 2.960 2.960 10,000 29,600 2.9600 1.159 1.159 1.163 1.159 1.159 25,538 1.1591 0.00%
2015-03-19 0 2.960 2.960 2.970 2.950 2.970 109,000 322,730 2.9608 1.159 1.159 1.163 1.155 1.163 278,359 1.1594 -0.34%
2015-03-18 0 2.970 2.960 2.970 2.970 2.980 103,000 306,350 2.9743 1.163 1.159 1.163 1.163 1.167 263,036 1.1647 -0.34%
2015-03-17 0 2.980 2.970 2.980 2.980 2.980 55,000 163,900 2.9800 1.167 1.163 1.167 1.167 1.167 140,456 1.1669 0.00%
2015-03-16 0 2.980 2.980 2.990 2.980 2.980 10,000 29,800 2.9800 1.167 1.167 1.171 1.167 1.167 25,538 1.1669 -0.67%
2015-03-13 0 3.000 2.990 3.000 2.990 3.000 109,500 327,775 2.9934 1.175 1.171 1.175 1.171 1.175 279,636 1.1721 0.00%
2015-03-12 0 3.000 2.990 3.000 3.000 3.000 61,000 183,000 3.0000 1.175 1.171 1.175 1.175 1.175 155,779 1.1747 -0.33%
2015-03-11 0 3.010 3.000 3.010 - - 0 0 - 1.179 1.175 1.179 - - 0 - -0.33%
2015-03-10 0 3.020 3.000 3.020 3.010 3.020 116,500 351,530 3.0174 1.183 1.175 1.183 1.179 1.183 297,512 1.1816 0.00%
2015-03-09 0 3.020 3.000 3.020 3.000 3.020 137,000 412,760 3.0128 1.183 1.175 1.183 1.175 1.183 349,864 1.1798 -0.66%
2015-03-06 0 3.040 3.010 3.040 3.040 3.040 110,000 334,400 3.0400 1.190 1.179 1.190 1.190 1.190 280,913 1.1904 1.00%
2015-03-05 0 3.010 3.010 3.040 - - 0 0 - 1.179 1.179 1.190 - - 0 - 0.00%
2015-03-04 0 3.010 3.010 3.050 3.010 3.020 12,000 36,155 3.0129 1.179 1.179 1.194 1.179 1.183 30,645 1.1798 -1.31%
2015-03-03 0 3.050 3.020 3.050 3.020 3.060 172,000 522,010 3.0349 1.194 1.183 1.194 1.183 1.198 439,245 1.1884 0.99%
2015-03-02 0 3.020 3.010 3.020 3.010 3.020 60,000 181,000 3.0167 1.183 1.179 1.183 1.179 1.183 153,225 1.1813 -0.33%
2015-02-27 0 3.030 3.010 3.040 3.030 3.030 112,500 340,875 3.0300 1.186 1.179 1.190 1.186 1.186 287,297 1.1865 0.66%
2015-02-26 0 3.010 3.010 3.030 3.010 3.030 167,500 504,215 3.0102 1.179 1.179 1.186 1.179 1.186 427,753 1.1788 0.00%
2015-02-25 0 3.010 3.010 3.030 3.010 3.050 28,500 86,165 3.0233 1.179 1.179 1.186 1.179 1.194 72,782 1.1839 -0.99%
2015-02-24 0 3.040 3.010 3.040 3.050 3.060 46,000 140,515 3.0547 1.190 1.179 1.190 1.194 1.198 117,473 1.1962 0.66%
2015-02-23 0 3.020 3.010 3.050 3.010 3.020 30,000 90,525 3.0175 1.183 1.179 1.194 1.179 1.183 76,613 1.1816 0.33%
2015-02-18 0 3.010 3.010 3.020 3.000 3.000 60,000 180,000 3.0000 1.179 1.179 1.183 1.175 1.175 153,225 1.1747 0.33%
2015-02-17 0 3.000 3.000 3.010 3.000 3.000 30,000 90,000 3.0000 1.175 1.175 1.179 1.175 1.175 76,613 1.1747 -0.33%
2015-02-16 0 3.010 3.010 3.030 - - 0 0 - 1.179 1.179 1.186 - - 0 - 0.00%
2015-02-13 0 3.010 3.010 3.020 3.000 3.020 102,500 307,750 3.0024 1.179 1.179 1.183 1.175 1.183 261,759 1.1757 0.00%
2015-02-12 0 3.010 3.000 3.020 - - 5,000 15,050 3.0100 1.179 1.175 1.183 - - 12,769 1.1787 0.00%
2015-02-11 0 3.010 3.010 3.020 - - 0 0 - 1.179 1.179 1.183 - - 0 - 0.00%
2015-02-10 0 3.010 3.010 3.020 3.010 3.010 30,000 90,300 3.0100 1.179 1.179 1.183 1.179 1.179 76,613 1.1787 0.33%
2015-02-09 0 3.000 3.000 3.010 3.000 3.010 184,000 552,775 3.0042 1.175 1.175 1.179 1.175 1.179 469,890 1.1764 -0.33%
2015-02-06 0 3.010 3.010 3.020 3.010 3.010 50,000 150,500 3.0100 1.179 1.179 1.183 1.179 1.179 127,688 1.1787 0.00%
2015-02-05 0 3.010 3.010 3.030 3.010 3.010 6,500 19,565 3.0100 1.179 1.179 1.186 1.179 1.179 16,599 1.1787 0.00%
2015-02-04 0 3.010 3.010 3.050 3.010 3.010 28,500 85,785 3.0100 1.179 1.179 1.194 1.179 1.179 72,782 1.1787 0.00%
2015-02-03 0 3.010 3.010 3.040 3.010 3.010 5,000 15,050 3.0100 1.179 1.179 1.190 1.179 1.179 12,769 1.1787 -0.33%
2015-02-02 0 3.020 3.020 3.030 3.020 3.020 29,000 87,580 3.0200 1.183 1.183 1.186 1.183 1.183 74,059 1.1826 0.00%
2015-01-30 0 3.020 3.020 3.040 3.010 3.010 30,000 90,300 3.0100 1.183 1.183 1.190 1.179 1.179 76,613 1.1787 -0.33%
2015-01-29 0 3.030 3.020 3.030 3.020 3.030 23,000 69,640 3.0278 1.186 1.183 1.186 1.183 1.186 58,736 1.1856 0.00%
2015-01-28 0 3.030 3.020 3.040 3.030 3.040 141,500 428,765 3.0301 1.186 1.183 1.190 1.186 1.190 361,356 1.1865 0.00%
2015-01-27 0 3.030 3.030 3.040 3.020 3.040 42,000 127,260 3.0300 1.186 1.186 1.190 1.183 1.190 107,258 1.1865 -0.33%
2015-01-26 0 3.040 3.000 3.060 3.030 3.040 40,000 121,300 3.0325 1.190 1.175 1.198 1.186 1.190 102,150 1.1875 0.33%
2015-01-23 0 3.030 3.030 3.060 3.010 3.030 55,000 165,830 3.0151 1.186 1.186 1.198 1.179 1.186 140,456 1.1807 0.33%
2015-01-22 0 3.020 3.000 3.020 3.020 3.020 23,000 69,460 3.0200 1.183 1.175 1.183 1.183 1.183 58,736 1.1826 0.33%
2015-01-21 0 3.010 3.010 3.030 3.010 3.030 20,000 60,480 3.0240 1.179 1.179 1.186 1.179 1.186 51,075 1.1841 -0.66%
2015-01-20 0 3.030 3.000 3.030 3.030 3.040 20,500 62,155 3.0320 1.186 1.175 1.186 1.186 1.190 52,352 1.1873 0.66%
2015-01-19 0 3.010 3.010 3.040 3.010 3.040 174,500 525,995 3.0143 1.179 1.179 1.190 1.179 1.190 445,630 1.1803 -0.99%
2015-01-16 0 3.040 3.010 3.040 3.040 3.040 13,000 39,520 3.0400 1.190 1.179 1.190 1.190 1.190 33,199 1.1904 0.46%
2015-01-15 0 3.110 3.110 3.130 3.100 3.110 63,000 195,600 3.1048 1.185 1.185 1.193 1.181 1.185 165,352 1.1829 -0.64%
2015-01-14 0 3.130 3.110 3.130 3.130 3.130 35,000 109,550 3.1300 1.193 1.185 1.193 1.193 1.193 91,862 1.1925 0.00%
2015-01-13 0 3.130 3.120 3.140 3.120 3.130 109,000 340,770 3.1263 1.193 1.189 1.196 1.189 1.193 286,086 1.1911 -0.32%
2015-01-12 0 3.140 3.140 3.150 3.120 3.150 123,500 386,975 3.1334 1.196 1.196 1.200 1.189 1.200 324,143 1.1938 0.00%
2015-01-09 0 3.140 3.140 3.150 3.130 3.150 156,000 488,830 3.1335 1.196 1.196 1.200 1.193 1.200 409,444 1.1939 -0.32%
2015-01-08 0 3.150 3.140 3.150 3.140 3.160 102,000 321,265 3.1497 1.200 1.196 1.200 1.196 1.204 267,713 1.2000 0.00%
2015-01-07 0 3.150 3.140 3.150 3.120 3.150 277,500 868,950 3.1314 1.200 1.196 1.200 1.189 1.200 728,338 1.1931 0.64%
2015-01-06 0 3.130 3.120 3.140 3.120 3.140 403,500 1,261,835 3.1272 1.193 1.189 1.196 1.189 1.196 1,059,043 1.1915 0.00%
2015-01-05 0 3.130 3.080 3.130 3.080 3.130 450,000 1,401,750 3.1150 1.193 1.173 1.193 1.173 1.193 1,181,089 1.1868 1.29%
2015-01-02 0 3.090 3.090 3.100 2.890 3.100 331,000 1,006,660 3.0413 1.177 1.177 1.181 1.101 1.181 868,756 1.1587 0.00%
2014-12-31 0 3.090 3.090 3.120 3.090 3.090 29,000 89,610 3.0900 1.177 1.177 1.189 1.177 1.177 76,115 1.1773 0.00%
2014-12-30 0 3.090 3.070 3.090 3.080 3.100 65,000 200,510 3.0848 1.177 1.170 1.177 1.173 1.181 170,602 1.1753 0.00%
2014-12-29 0 3.090 3.080 3.090 3.080 3.100 148,500 460,030 3.0978 1.177 1.173 1.177 1.173 1.181 389,759 1.1803 -0.32%
2014-12-24 0 3.100 3.060 3.100 3.060 3.110 124,000 384,085 3.0975 1.181 1.166 1.181 1.166 1.185 325,456 1.1801 1.31%
2014-12-23 0 3.060 3.020 3.060 2.960 3.060 206,000 628,010 3.0486 1.166 1.151 1.166 1.128 1.166 540,676 1.1615 0.00%
2014-12-22 0 3.060 3.040 3.100 3.060 3.070 521,500 1,596,185 3.0608 1.166 1.158 1.181 1.166 1.170 1,368,751 1.1662 -0.33%
2014-12-19 0 3.070 3.060 3.090 3.070 3.070 103,000 316,210 3.0700 1.170 1.166 1.177 1.170 1.170 270,338 1.1697 0.00%
2014-12-18 0 3.070 3.040 3.090 3.040 3.070 268,500 820,160 3.0546 1.170 1.158 1.177 1.158 1.170 704,716 1.1638 0.00%
2014-12-17 0 3.070 3.070 3.080 3.060 3.080 55,000 169,000 3.0727 1.170 1.170 1.173 1.166 1.173 144,355 1.1707 -0.32%
2014-12-16 0 3.080 3.060 3.100 3.060 3.100 963,500 2,958,640 3.0707 1.173 1.166 1.181 1.166 1.181 2,528,842 1.1700 -0.32%
2014-12-15 0 3.090 3.070 3.100 3.080 3.090 35,500 109,640 3.0885 1.177 1.170 1.181 1.173 1.177 93,175 1.1767 0.32%
2014-12-12 0 3.080 3.080 3.100 3.080 3.100 53,000 163,775 3.0901 1.173 1.173 1.181 1.173 1.181 139,106 1.1773 -0.96%
2014-12-11 0 3.110 3.100 3.110 3.080 3.110 91,500 283,570 3.0991 1.185 1.181 1.185 1.173 1.185 240,155 1.1808 0.65%
2014-12-10 0 3.090 3.090 3.110 3.070 3.090 262,000 806,580 3.0785 1.177 1.177 1.185 1.170 1.177 687,656 1.1729 -0.32%
2014-12-09 0 3.100 3.080 3.100 3.020 3.110 1,239,500 3,808,750 3.0728 1.181 1.173 1.181 1.151 1.185 3,253,243 1.1708 0.65%
2014-12-08 0 3.080 3.050 3.080 3.020 3.080 344,500 1,054,735 3.0616 1.173 1.162 1.173 1.151 1.173 904,189 1.1665 1.65%
2014-12-05 0 3.030 3.020 3.030 3.000 3.030 307,000 925,220 3.0137 1.154 1.151 1.154 1.143 1.154 805,765 1.1483 1.00%
2014-12-04 0 3.000 2.980 3.000 2.980 3.000 236,500 706,480 2.9872 1.143 1.135 1.143 1.135 1.143 620,728 1.1381 0.33%
2014-12-03 0 2.990 2.990 3.000 2.990 2.990 28,000 83,720 2.9900 1.139 1.139 1.143 1.139 1.139 73,490 1.1392 0.00%
2014-12-02 0 2.990 2.990 3.000 2.990 3.000 51,000 152,600 2.9922 1.139 1.139 1.143 1.139 1.143 133,857 1.1400 0.34%
2014-12-01 0 2.980 2.970 2.990 2.950 2.980 124,500 370,560 2.9764 1.135 1.132 1.139 1.124 1.135 326,768 1.1340 -0.33%
2014-11-28 0 2.990 2.990 3.000 2.980 2.990 133,000 397,570 2.9892 1.139 1.139 1.143 1.135 1.139 349,077 1.1389 0.00%
2014-11-27 0 2.990 2.980 2.990 2.970 3.000 87,500 260,565 2.9779 1.139 1.135 1.139 1.132 1.143 229,656 1.1346 0.00%
2014-11-26 0 2.990 2.970 2.990 2.950 2.990 63,000 187,530 2.9767 1.139 1.132 1.139 1.124 1.139 165,352 1.1341 0.67%
2014-11-25 0 2.970 2.960 2.970 2.970 2.970 23,000 68,310 2.9700 1.132 1.128 1.132 1.132 1.132 60,367 1.1316 0.68%
2014-11-24 0 2.950 2.940 2.990 2.950 2.960 51,500 152,325 2.9578 1.124 1.120 1.139 1.124 1.128 135,169 1.1269 -0.34%
2014-11-21 0 2.960 2.960 3.000 2.940 2.940 18,500 54,390 2.9400 1.128 1.128 1.143 1.120 1.120 48,556 1.1202 0.68%
2014-11-20 0 2.940 2.940 3.000 2.940 2.940 15,500 45,570 2.9400 1.120 1.120 1.143 1.120 1.120 40,682 1.1202 -0.68%
2014-11-19 0 2.960 2.910 2.960 2.950 2.960 80,000 236,570 2.9571 1.128 1.109 1.128 1.124 1.128 209,971 1.1267 0.00%
2014-11-18 0 2.960 2.950 2.960 2.960 2.980 30,500 90,480 2.9666 1.128 1.124 1.128 1.128 1.135 80,052 1.1303 -0.34%
2014-11-17 0 2.970 2.970 3.000 2.970 2.990 27,500 82,010 2.9822 1.132 1.132 1.143 1.132 1.139 72,178 1.1362 -0.67%
2014-11-14 0 2.990 2.970 2.990 2.970 2.990 143,000 426,005 2.9791 1.139 1.132 1.139 1.132 1.139 375,324 1.1350 0.34%
2014-11-13 0 2.980 2.970 2.990 2.980 2.990 216,500 645,515 2.9816 1.135 1.132 1.139 1.135 1.139 568,235 1.1360 0.00%
2014-11-12 0 2.980 2.960 2.990 2.970 2.980 106,500 316,990 2.9764 1.135 1.128 1.139 1.132 1.135 279,524 1.1340 0.68%
2014-11-11 0 2.960 2.950 2.960 2.950 2.960 203,500 602,050 2.9585 1.128 1.124 1.128 1.124 1.128 534,115 1.1272 0.00%
2014-11-10 0 2.960 2.910 2.960 2.960 2.960 10,000 29,600 2.9600 1.128 1.109 1.128 1.128 1.128 26,246 1.1278 0.34%
2014-11-07 0 2.950 2.940 2.950 2.950 2.950 51,500 151,925 2.9500 1.124 1.120 1.124 1.124 1.124 135,169 1.1240 -0.34%
2014-11-06 0 2.960 2.940 2.960 2.960 2.960 20,000 59,200 2.9600 1.128 1.120 1.128 1.128 1.128 52,493 1.1278 1.02%
2014-11-05 0 2.930 2.920 2.960 2.930 2.940 181,500 531,815 2.9301 1.116 1.113 1.128 1.116 1.120 476,372 1.1164 0.34%
2014-11-04 0 2.920 2.910 2.950 2.920 2.950 217,500 638,945 2.9377 1.113 1.109 1.124 1.113 1.124 570,860 1.1193 -0.34%
2014-11-03 0 2.930 2.930 2.960 2.930 2.950 132,500 388,785 2.9342 1.116 1.116 1.128 1.116 1.124 347,765 1.1180 0.34%
2014-10-31 0 2.920 2.900 2.940 2.910 2.930 421,000 1,227,690 2.9161 1.113 1.105 1.120 1.109 1.116 1,104,974 1.1111 0.34%
2014-10-30 0 2.910 2.910 2.940 2.900 2.910 126,000 365,460 2.9005 1.109 1.109 1.120 1.105 1.109 330,705 1.1051 0.34%
2014-10-29 0 2.900 2.900 2.940 2.900 2.910 127,500 370,250 2.9039 1.105 1.105 1.120 1.105 1.109 334,642 1.1064 -0.68%
2014-10-28 0 2.920 2.920 2.970 2.920 2.930 67,000 195,660 2.9203 1.113 1.113 1.132 1.113 1.116 175,851 1.1126 -1.02%
2014-10-27 0 2.950 2.920 2.950 2.950 2.950 2,000 5,900 2.9500 1.124 1.113 1.124 1.124 1.124 5,249 1.1240 0.00%
2014-10-24 0 2.950 2.930 2.970 2.950 2.950 49,000 144,550 2.9500 1.124 1.116 1.132 1.124 1.124 128,607 1.1240 0.00%
2014-10-23 0 2.950 2.930 2.950 2.950 2.990 122,500 362,975 2.9631 1.124 1.116 1.124 1.124 1.139 321,519 1.1289 0.03%
2014-10-22 0 3.030 3.030 3.050 3.020 3.030 507,500 1,537,535 3.0296 1.124 1.124 1.131 1.120 1.124 1,368,592 1.1234 0.00%
2014-10-21 0 3.030 3.020 3.030 3.020 3.030 141,000 426,175 3.0225 1.124 1.120 1.124 1.120 1.124 380,239 1.1208 0.00%
2014-10-20 0 3.030 3.020 3.030 3.020 3.030 23,500 71,170 3.0285 1.124 1.120 1.124 1.120 1.124 63,373 1.1230 -0.33%
2014-10-17 0 3.040 3.010 3.040 3.040 3.050 1,500 4,570 3.0467 1.127 1.116 1.127 1.127 1.131 4,045 1.1298 1.33%
2014-10-16 0 3.000 3.000 3.040 3.000 3.040 77,000 231,640 3.0083 1.112 1.112 1.127 1.112 1.127 207,648 1.1155 -1.64%
2014-10-15 0 3.050 3.020 3.050 3.000 3.050 80,000 242,000 3.0250 1.131 1.120 1.131 1.112 1.131 215,739 1.1217 0.99%
2014-10-14 0 3.020 3.000 3.020 3.020 3.030 33,000 99,860 3.0261 1.120 1.112 1.120 1.120 1.124 88,992 1.1221 -0.98%
2014-10-13 0 3.050 3.000 3.050 3.000 3.050 82,000 247,600 3.0195 1.131 1.112 1.131 1.112 1.131 221,132 1.1197 1.67%
2014-10-10 0 3.000 3.000 3.020 3.000 3.020 87,500 264,230 3.0198 1.112 1.112 1.120 1.112 1.120 235,964 1.1198 -1.32%
2014-10-09 0 3.040 3.040 3.060 3.040 3.060 62,000 189,180 3.0513 1.127 1.127 1.135 1.127 1.135 167,197 1.1315 -0.65%
2014-10-08 0 3.060 3.010 3.060 3.060 3.060 40,500 123,930 3.0600 1.135 1.116 1.135 1.135 1.135 109,218 1.1347 0.99%
2014-10-07 0 3.030 3.020 3.030 3.030 3.050 230,000 699,250 3.0402 1.124 1.120 1.124 1.124 1.131 620,248 1.1274 -0.33%
2014-10-06 0 3.040 3.000 3.050 3.020 3.040 109,000 330,670 3.0337 1.127 1.112 1.131 1.120 1.127 293,944 1.1249 1.33%
2014-10-03 0 3.000 3.000 3.010 2.960 2.990 201,500 600,870 2.9820 1.112 1.112 1.116 1.098 1.109 543,392 1.1058 0.00%
2014-09-30 0 3.000 3.000 3.010 2.980 3.010 61,500 184,265 2.9962 1.112 1.112 1.116 1.105 1.116 165,849 1.1110 -0.66%
2014-09-29 0 3.020 2.990 3.020 2.980 3.020 515,500 1,543,635 2.9944 1.120 1.109 1.120 1.105 1.120 1,390,166 1.1104 -0.98%
2014-09-26 0 3.050 3.020 3.050 3.030 3.050 174,000 527,735 3.0330 1.131 1.120 1.131 1.124 1.131 469,231 1.1247 0.00%
2014-09-25 0 3.050 3.050 3.070 3.040 3.050 54,000 164,275 3.0421 1.131 1.131 1.138 1.127 1.131 145,624 1.1281 0.00%
2014-09-24 0 3.050 3.040 3.050 3.050 3.050 43,000 131,150 3.0500 1.131 1.127 1.131 1.131 1.131 115,960 1.1310 0.00%
2014-09-23 0 3.050 3.040 3.050 3.050 3.050 40,000 122,000 3.0500 1.131 1.127 1.131 1.131 1.131 107,869 1.1310 0.00%
2014-09-22 0 3.050 3.040 3.050 3.050 3.050 14,500 44,225 3.0500 1.131 1.127 1.131 1.131 1.131 39,103 1.1310 -0.65%
2014-09-19 0 3.070 3.050 3.070 3.060 3.070 42,000 128,690 3.0640 1.138 1.131 1.138 1.135 1.138 113,263 1.1362 0.00%
2014-09-18 0 3.070 3.070 3.090 3.050 3.070 62,000 189,620 3.0584 1.138 1.138 1.146 1.131 1.138 167,197 1.1341 0.00%
2014-09-17 0 3.070 3.050 3.070 3.050 3.070 73,000 223,620 3.0633 1.138 1.131 1.138 1.131 1.138 196,861 1.1359 0.66%
2014-09-16 0 3.050 3.030 3.060 3.030 3.070 831,000 2,534,370 3.0498 1.131 1.124 1.135 1.124 1.138 2,240,985 1.1309 0.00%
2014-09-15 0 3.050 3.050 3.070 3.050 3.070 258,000 791,390 3.0674 1.131 1.131 1.138 1.131 1.138 695,757 1.1375 -0.65%
2014-09-12 0 3.070 3.070 3.090 3.070 3.090 319,000 979,570 3.0708 1.138 1.138 1.146 1.138 1.146 860,258 1.1387 0.00%
2014-09-11 0 3.070 3.050 3.070 3.070 3.070 145,500 446,685 3.0700 1.138 1.131 1.138 1.138 1.138 392,375 1.1384 0.00%
2014-09-10 0 3.070 3.070 3.090 3.060 3.060 8,000 24,480 3.0600 1.138 1.138 1.146 1.135 1.135 21,574 1.1347 -0.32%
2014-09-08 0 3.080 3.070 3.080 3.050 3.090 325,000 998,690 3.0729 1.142 1.138 1.142 1.131 1.146 876,438 1.1395 -0.32%
2014-09-05 0 3.090 3.080 3.090 3.080 3.090 136,000 420,170 3.0895 1.146 1.142 1.146 1.142 1.146 366,756 1.1456 0.32%
2014-09-04 0 3.080 3.080 3.090 3.080 3.100 324,500 1,002,805 3.0903 1.142 1.142 1.146 1.142 1.150 875,090 1.1459 -0.32%
2014-09-03 0 3.090 3.090 3.100 3.090 3.090 75,500 233,375 3.0911 1.146 1.146 1.150 1.146 1.146 203,603 1.1462 -0.32%
2014-09-02 0 3.100 3.080 3.100 3.070 3.100 228,000 701,205 3.0755 1.150 1.142 1.150 1.138 1.150 614,855 1.1404 0.98%
2014-09-01 0 3.070 3.060 3.070 3.060 3.070 40,000 122,720 3.0680 1.138 1.135 1.138 1.135 1.138 107,869 1.1377 0.00%
2014-08-29 0 3.070 3.060 3.070 3.070 3.070 34,500 105,915 3.0700 1.138 1.135 1.138 1.138 1.138 93,037 1.1384 0.00%
2014-08-28 0 3.070 3.070 3.080 3.070 3.110 140,500 432,220 3.0763 1.138 1.138 1.142 1.138 1.153 378,891 1.1408 -0.32%
2014-08-27 0 3.080 3.080 3.090 3.000 3.210 1,129,500 3,459,535 3.0629 1.142 1.142 1.146 1.112 1.190 3,045,959 1.1358 -4.35%
2014-08-26 0 3.220 3.210 3.230 3.210 3.240 55,000 177,270 3.2231 1.194 1.190 1.198 1.190 1.201 148,320 1.1952 -0.31%
2014-08-25 0 3.230 3.210 3.230 3.200 3.240 287,000 921,705 3.2115 1.198 1.190 1.198 1.187 1.201 773,962 1.1909 0.31%
2014-08-22 0 3.220 3.200 3.230 3.220 3.230 168,000 541,535 3.2234 1.194 1.187 1.198 1.194 1.198 453,051 1.1953 0.00%
2014-08-21 0 3.220 3.200 3.220 3.190 3.220 194,500 623,745 3.2069 1.194 1.187 1.194 1.183 1.194 524,514 1.1892 0.62%
2014-08-20 0 3.200 3.190 3.200 3.180 3.200 85,500 272,800 3.1906 1.187 1.183 1.187 1.179 1.187 230,571 1.1832 0.00%
2014-08-19 0 3.200 3.180 3.200 3.180 3.200 170,000 541,995 3.1882 1.187 1.179 1.187 1.179 1.187 458,445 1.1822 0.63%
2014-08-18 0 3.180 3.160 3.180 3.170 3.180 132,000 418,765 3.1725 1.179 1.172 1.179 1.175 1.179 355,969 1.1764 0.32%
2014-08-15 0 3.170 3.160 3.170 3.170 3.200 65,000 206,420 3.1757 1.175 1.172 1.175 1.175 1.187 175,288 1.1776 -0.63%
2014-08-14 0 3.190 3.170 3.190 3.180 3.190 85,000 270,800 3.1859 1.183 1.175 1.183 1.179 1.183 229,222 1.1814 0.31%
2014-08-13 0 3.180 3.180 3.190 3.170 3.200 150,000 477,365 3.1824 1.179 1.179 1.183 1.175 1.187 404,510 1.1801 0.00%
2014-08-12 0 3.180 3.150 3.180 3.150 3.180 125,500 397,790 3.1696 1.179 1.168 1.179 1.168 1.179 338,440 1.1754 0.63%
2014-08-11 0 3.160 3.180 3.190 3.160 3.180 243,000 769,165 3.1653 1.172 1.179 1.183 1.172 1.179 655,306 1.1737 0.00%
2014-08-08 0 3.160 3.160 3.180 3.160 3.160 6,000 18,960 3.1600 1.172 1.172 1.179 1.172 1.172 16,180 1.1718 0.00%
2014-08-07 0 3.160 3.150 3.160 3.160 3.160 145,000 458,200 3.1600 1.172 1.168 1.172 1.172 1.172 391,026 1.1718 -0.32%
2014-08-06 0 3.170 3.170 3.180 3.170 3.170 74,500 236,165 3.1700 1.175 1.175 1.179 1.175 1.175 200,907 1.1755 0.00%
2014-08-05 0 3.170 3.170 3.180 3.170 3.190 77,500 246,665 3.1828 1.175 1.175 1.179 1.175 1.183 208,997 1.1802 0.00%
2014-08-04 0 3.170 3.170 3.190 3.170 3.180 43,000 136,670 3.1784 1.175 1.175 1.183 1.175 1.179 115,960 1.1786 0.32%
2014-08-01 0 3.160 3.160 3.180 3.150 3.170 93,000 294,150 3.1629 1.172 1.172 1.179 1.168 1.175 250,796 1.1729 -0.32%
2014-07-31 0 3.170 3.170 3.180 3.170 3.170 10,000 31,700 3.1700 1.175 1.175 1.179 1.175 1.175 26,967 1.1755 -0.31%
2014-07-30 0 3.180 3.180 3.200 3.180 3.180 166,500 529,470 3.1800 1.179 1.179 1.187 1.179 1.179 449,006 1.1792 0.00%
2014-07-29 0 3.180 3.150 3.180 3.150 3.180 180,500 572,020 3.1691 1.179 1.168 1.179 1.168 1.179 486,760 1.1752 0.32%
2014-07-28 0 3.170 3.160 3.170 3.150 3.170 69,500 219,315 3.1556 1.175 1.172 1.175 1.168 1.175 187,423 1.1702 0.63%
2014-07-25 0 3.150 3.150 3.180 3.130 3.170 136,500 428,015 3.1356 1.168 1.168 1.179 1.161 1.175 368,104 1.1628 0.32%
2014-07-24 0 3.140 3.130 3.160 3.130 3.140 98,500 308,555 3.1325 1.164 1.161 1.172 1.161 1.164 265,628 1.1616 -1.26%
2014-07-23 0 3.180 3.130 3.180 3.130 3.180 204,000 640,655 3.1405 1.179 1.161 1.179 1.161 1.179 550,133 1.1645 1.27%
2014-07-22 0 3.140 3.130 3.170 3.140 3.140 12,500 39,250 3.1400 1.164 1.161 1.175 1.164 1.164 33,709 1.1644 0.00%
2014-07-21 0 3.140 3.130 3.180 3.130 3.140 91,000 285,730 3.1399 1.164 1.161 1.179 1.161 1.164 245,403 1.1643 0.32%
2014-07-18 0 3.130 3.120 3.140 3.130 3.130 102,500 320,820 3.1300 1.161 1.157 1.164 1.161 1.161 276,415 1.1606 0.00%
2014-07-17 0 3.130 3.130 3.150 - - 0 0 - 1.161 1.161 1.168 - - 0 - 0.00%
2014-07-16 0 3.130 3.130 3.150 3.130 3.140 25,000 78,350 3.1340 1.161 1.161 1.168 1.161 1.164 67,418 1.1621 -0.32%
2014-07-15 0 3.140 3.140 3.150 3.130 3.150 138,000 433,240 3.1394 1.164 1.164 1.168 1.161 1.168 372,149 1.1642 0.00%
2014-07-14 0 3.140 3.140 3.160 3.140 3.180 132,000 415,410 3.1470 1.164 1.164 1.172 1.164 1.179 355,969 1.1670 -0.63%
2014-07-11 0 3.160 3.160 3.170 3.130 3.160 223,000 702,230 3.1490 1.172 1.172 1.175 1.161 1.172 601,371 1.1677 0.00%
2014-07-10 0 3.160 3.130 3.160 3.130 3.160 170,500 537,495 3.1525 1.172 1.161 1.172 1.161 1.172 459,793 1.1690 1.61%
2014-07-09 0 3.110 3.100 3.120 3.110 3.120 219,500 684,080 3.1165 1.153 1.150 1.157 1.153 1.157 591,933 1.1557 -0.96%
2014-07-08 0 3.140 3.130 3.140 3.120 3.140 113,000 352,820 3.1223 1.164 1.161 1.164 1.157 1.164 304,731 1.1578 0.32%
2014-07-07 0 3.130 3.120 3.130 3.130 3.130 195,000 610,350 3.1300 1.161 1.157 1.161 1.161 1.161 525,863 1.1607 -0.63%
2014-07-04 0 3.150 3.130 3.150 3.150 3.150 15,500 48,825 3.1500 1.168 1.161 1.168 1.168 1.168 41,799 1.1681 0.96%
2014-07-03 0 3.120 3.120 3.150 3.120 3.120 61,000 190,320 3.1200 1.157 1.157 1.168 1.157 1.157 164,501 1.1570 0.00%
2014-07-02 0 3.120 3.120 3.130 - - 1,000 3,130 3.1300 1.157 1.157 1.161 - - 2,697 1.1607 0.00%
2014-06-30 0 3.120 3.100 3.150 3.100 3.120 54,000 168,100 3.1130 1.157 1.150 1.168 1.150 1.157 145,624 1.1543 0.00%
2014-06-27 0 3.120 3.110 3.140 3.120 3.120 40,000 124,800 3.1200 1.157 1.153 1.164 1.157 1.157 107,869 1.1570 0.32%
2014-06-26 0 3.110 3.110 3.120 3.100 3.120 64,500 200,470 3.1081 1.153 1.153 1.157 1.150 1.157 173,939 1.1525 -0.32%
2014-06-25 0 3.120 3.110 3.130 3.110 3.120 57,500 179,170 3.1160 1.157 1.153 1.161 1.153 1.157 155,062 1.1555 0.32%
2014-06-24 0 3.110 3.100 3.110 3.100 3.110 77,000 238,965 3.1034 1.153 1.150 1.153 1.150 1.153 207,648 1.1508 -0.32%
2014-06-23 0 3.120 3.100 3.120 - - 0 0 - 1.157 1.150 1.157 - - 0 - 0.00%
2014-06-20 0 3.120 3.120 3.130 3.120 3.130 48,000 149,940 3.1238 1.157 1.157 1.161 1.157 1.161 129,443 1.1583 0.00%
2014-06-19 0 3.120 3.120 3.140 3.120 3.130 316,000 986,390 3.1215 1.157 1.157 1.164 1.157 1.161 852,167 1.1575 0.00%
2014-06-18 0 3.120 3.120 3.130 - - 0 0 - 1.157 1.157 1.161 - - 0 - 0.00%
2014-06-17 0 3.120 3.120 3.160 3.120 3.130 138,000 430,565 3.1200 1.157 1.157 1.172 1.157 1.161 372,149 1.1570 -0.32%
2014-06-16 0 3.130 3.130 3.150 3.130 3.130 15,500 48,515 3.1300 1.161 1.161 1.168 1.161 1.161 41,799 1.1607 0.32%
2014-06-13 0 3.120 3.110 3.120 3.130 3.130 98,500 308,305 3.1300 1.157 1.153 1.157 1.161 1.161 265,628 1.1607 -0.32%
2014-06-12 0 3.130 3.130 3.150 3.120 3.130 124,000 387,580 3.1256 1.161 1.161 1.168 1.157 1.161 334,395 1.1590 0.00%
2014-06-11 0 3.130 3.130 3.140 - - 0 0 - 1.161 1.161 1.164 - - 0 - 0.00%
2014-06-10 0 3.130 3.120 3.130 3.110 3.130 13,500 42,055 3.1152 1.161 1.157 1.161 1.153 1.161 36,406 1.1552 0.32%
2014-06-09 0 3.120 3.120 3.150 - - 0 0 - 1.157 1.157 1.168 - - 0 - 0.00%
2014-06-06 0 3.120 3.100 3.150 3.120 3.140 220,000 687,200 3.1236 1.157 1.150 1.168 1.157 1.164 593,281 1.1583 0.00%
2014-06-05 0 3.120 3.110 3.140 3.120 3.130 56,000 175,145 3.1276 1.157 1.153 1.164 1.157 1.161 151,017 1.1598 0.00%
2014-06-04 0 3.120 3.110 3.120 3.110 3.140 216,000 673,405 3.1176 1.157 1.153 1.157 1.153 1.164 582,494 1.1561 0.32%
2014-06-03 0 3.110 3.060 3.110 3.090 3.120 308,500 957,275 3.1030 1.153 1.135 1.153 1.146 1.157 831,942 1.1507 0.65%
2014-05-30 0 3.090 3.070 3.090 3.110 3.230 30,000 94,560 3.1520 1.146 1.138 1.146 1.153 1.198 80,902 1.1688 0.98%
2014-05-29 0 3.060 3.050 3.080 3.060 3.070 20,000 61,285 3.0643 1.135 1.131 1.142 1.135 1.138 53,935 1.1363 0.00%
2014-05-28 0 3.060 3.050 3.070 3.050 3.060 52,000 158,820 3.0542 1.135 1.131 1.138 1.131 1.135 140,230 1.1326 0.33%
2014-05-27 0 3.050 3.050 3.070 3.050 3.050 90,500 276,025 3.0500 1.131 1.131 1.138 1.131 1.131 244,054 1.1310 0.00%
2014-05-26 0 3.050 3.040 3.050 3.050 3.050 76,500 233,325 3.0500 1.131 1.127 1.131 1.131 1.131 206,300 1.1310 -0.33%
2014-05-23 0 3.060 3.050 3.060 3.060 3.060 26,500 81,090 3.0600 1.135 1.131 1.135 1.135 1.135 71,463 1.1347 -0.65%
2014-05-22 0 3.080 3.060 3.080 3.070 3.080 12,500 38,400 3.0720 1.142 1.135 1.142 1.138 1.142 33,709 1.1392 0.65%
2014-05-21 0 3.060 3.060 3.080 3.060 3.060 3,500 10,710 3.0600 1.135 1.135 1.142 1.135 1.135 9,439 1.1347 0.00%
2014-05-20 0 3.060 3.060 3.070 3.060 3.070 59,500 182,565 3.0683 1.135 1.135 1.138 1.135 1.138 160,456 1.1378 -0.33%
2014-05-19 0 3.070 3.070 3.080 3.050 3.070 83,500 255,985 3.0657 1.138 1.138 1.142 1.131 1.138 225,177 1.1368 0.66%
2014-05-16 0 3.050 3.050 3.090 - - 7,000 21,350 3.0500 1.131 1.131 1.146 - - 18,877 1.1310 0.00%
2014-05-15 0 3.050 3.050 3.110 3.050 3.050 50,000 152,500 3.0500 1.131 1.131 1.153 1.131 1.131 134,837 1.1310 0.00%
2014-05-14 0 3.050 3.040 3.060 3.050 3.050 1,000 3,050 3.0500 1.131 1.127 1.135 1.131 1.131 2,697 1.1310 0.00%
2014-05-13 0 3.050 3.050 3.070 3.050 3.050 42,500 129,625 3.0500 1.131 1.131 1.138 1.131 1.131 114,611 1.1310 -0.65%
2014-05-12 0 3.070 3.050 3.070 3.050 3.080 148,000 453,300 3.0628 1.138 1.131 1.138 1.131 1.142 399,116 1.1358 0.33%
2014-05-09 0 3.060 3.000 3.070 3.040 3.100 131,500 401,570 3.0538 1.135 1.112 1.138 1.127 1.150 354,620 1.1324 0.99%
2014-05-08 0 3.030 3.000 3.030 3.020 3.030 56,500 170,995 3.0265 1.124 1.112 1.124 1.120 1.124 152,365 1.1223 0.00%
2014-05-07 0 3.030 3.010 3.030 - - 0 0 - 1.124 1.116 1.124 - - 0 - 0.00%
2014-05-05 0 3.030 3.010 3.030 3.030 3.040 40,000 121,550 3.0388 1.124 1.116 1.124 1.124 1.127 107,869 1.1268 -0.98%
2014-05-02 0 3.060 3.010 3.060 - - 0 0 - 1.135 1.116 1.135 - - 0 - 0.00%
2014-04-30 0 3.060 3.000 3.060 - - 0 0 - 1.135 1.112 1.135 - - 0 - -0.33%
2014-04-29 0 3.070 3.000 3.070 3.000 3.070 513,000 1,558,935 3.0389 1.138 1.112 1.138 1.112 1.138 1,383,424 1.1269 0.66%
2014-04-28 0 3.050 3.020 3.070 3.030 3.050 151,500 460,045 3.0366 1.131 1.120 1.138 1.124 1.131 408,555 1.1260 0.33%
2014-04-25 0 3.040 3.020 3.050 3.040 3.040 11,000 33,440 3.0400 1.127 1.120 1.131 1.127 1.127 29,664 1.1273 0.00%
2014-04-24 0 3.040 3.030 3.060 3.040 3.060 75,000 228,500 3.0467 1.127 1.124 1.135 1.127 1.135 202,255 1.1298 -0.98%
2014-04-23 0 3.070 3.010 3.070 3.020 3.070 110,500 334,190 3.0243 1.138 1.116 1.138 1.120 1.138 297,989 1.1215 -0.32%
2014-04-22 0 3.080 3.030 3.080 3.010 3.100 366,500 1,111,585 3.0330 1.142 1.124 1.142 1.116 1.150 988,352 1.1247 1.65%
2014-04-17 0 3.030 2.990 3.030 - - 20,000 60,800 3.0400 1.124 1.109 1.124 - - 53,935 1.1273 0.00%
2014-04-16 0 3.030 2.980 3.030 3.010 3.040 367,500 1,112,180 3.0263 1.124 1.105 1.124 1.116 1.127 991,049 1.1222 2.36%
2014-04-15 0 2.960 2.960 3.030 2.960 3.020 630,500 1,904,080 3.0200 1.098 1.098 1.124 1.098 1.120 1,700,290 1.1199 -1.66%
2014-04-14 0 3.010 2.990 3.010 3.000 3.010 974,000 2,924,205 3.0023 1.116 1.109 1.116 1.112 1.116 2,626,618 1.1133 0.33%
2014-04-11 0 3.000 2.990 3.020 2.990 3.010 544,500 1,635,305 3.0033 1.112 1.109 1.120 1.109 1.116 1,468,371 1.1137 -0.33%
2014-04-10 0 3.010 2.950 3.010 2.970 3.020 209,500 624,190 2.9794 1.116 1.094 1.116 1.101 1.120 564,965 1.1048 1.01%
2014-04-09 0 2.980 2.970 2.980 2.970 2.980 266,000 792,455 2.9792 1.105 1.101 1.105 1.101 1.105 717,331 1.1047 0.00%
2014-04-08 0 2.980 2.970 2.980 2.970 2.980 17,500 52,050 2.9743 1.105 1.101 1.105 1.101 1.105 47,193 1.1029 0.00%
2014-04-07 0 2.980 2.980 2.990 2.960 2.980 93,000 276,880 2.9772 1.105 1.105 1.109 1.098 1.105 250,796 1.1040 0.68%
2014-04-04 0 2.960 2.960 2.980 2.960 2.960 162,000 479,620 2.9606 1.098 1.098 1.105 1.098 1.098 436,871 1.0979 -0.67%
2014-04-03 0 2.980 2.950 2.990 2.980 2.990 260,500 777,315 2.9839 1.105 1.094 1.109 1.105 1.109 702,499 1.1065 0.00%
2014-04-02 0 2.980 2.960 2.980 2.980 2.980 161,500 481,270 2.9800 1.105 1.098 1.105 1.105 1.105 435,522 1.1050 0.34%
2014-04-01 0 2.970 2.960 2.990 2.970 2.990 105,500 314,865 2.9845 1.101 1.098 1.109 1.101 1.109 284,505 1.1067 -0.67%
2014-03-31 0 2.990 2.970 2.990 2.920 3.040 261,000 774,575 2.9677 1.109 1.101 1.109 1.083 1.127 703,847 1.1005 3.10%
2014-03-28 0 2.900 2.880 2.900 2.870 2.900 220,000 633,995 2.8818 1.075 1.068 1.075 1.064 1.075 593,281 1.0686 0.69%
2014-03-27 0 2.880 2.860 2.890 2.850 2.880 81,000 233,000 2.8765 1.068 1.061 1.072 1.057 1.068 218,435 1.0667 1.05%
2014-03-26 0 2.850 2.830 2.870 2.850 2.870 132,500 377,985 2.8527 1.057 1.049 1.064 1.057 1.064 357,317 1.0578 -0.35%
2014-03-25 0 2.860 2.860 2.870 2.860 2.860 174,000 497,640 2.8600 1.061 1.061 1.064 1.061 1.061 469,231 1.0605 0.35%
2014-03-24 0 2.850 2.840 2.850 2.840 2.850 164,500 469,145 2.8519 1.057 1.053 1.057 1.053 1.057 443,613 1.0576 0.00%
2014-03-21 0 2.850 2.850 2.860 2.850 2.860 176,000 502,805 2.8568 1.057 1.057 1.061 1.057 1.061 474,625 1.0594 0.35%
2014-03-20 0 2.840 2.830 2.860 2.840 2.870 224,500 641,180 2.8560 1.053 1.049 1.061 1.053 1.064 605,416 1.0591 -0.70%
2014-03-19 0 2.860 2.840 2.870 2.840 2.860 110,000 313,600 2.8509 1.061 1.053 1.064 1.053 1.061 296,641 1.0572 1.06%
2014-03-18 0 2.830 2.820 2.840 2.830 2.830 128,500 363,655 2.8300 1.049 1.046 1.053 1.049 1.049 346,530 1.0494 0.00%
2014-03-17 0 2.830 2.820 2.830 2.820 2.830 84,500 238,545 2.8230 1.049 1.046 1.049 1.046 1.049 227,874 1.0468 0.35%
2014-03-14 0 2.820 2.820 2.830 2.820 2.820 100,000 282,000 2.8200 1.046 1.046 1.049 1.046 1.046 269,673 1.0457 -0.35%
2014-03-13 0 2.830 2.820 2.830 2.820 2.830 130,000 367,600 2.8277 1.049 1.046 1.049 1.046 1.049 350,575 1.0486 0.00%
2014-03-12 0 2.830 2.820 2.830 2.820 2.830 192,000 543,295 2.8297 1.049 1.046 1.049 1.046 1.049 517,773 1.0493 -0.70%
2014-03-11 0 2.850 2.820 2.870 2.830 2.850 99,000 280,460 2.8329 1.057 1.046 1.064 1.049 1.057 266,977 1.0505 1.06%
2014-03-10 0 2.820 2.810 2.850 2.820 2.850 60,500 171,780 2.8393 1.046 1.042 1.057 1.046 1.057 163,152 1.0529 -1.40%
2014-03-07 0 2.860 2.850 2.870 2.850 2.860 85,000 242,420 2.8520 1.061 1.057 1.064 1.057 1.061 229,222 1.0576 1.06%
2014-03-06 0 2.830 2.830 2.850 2.820 2.830 681,500 1,928,190 2.8293 1.049 1.049 1.057 1.046 1.049 1,837,823 1.0492 0.00%
2014-03-05 0 2.830 2.820 2.830 2.820 2.830 383,500 1,084,755 2.8286 1.049 1.046 1.049 1.046 1.049 1,034,197 1.0489 0.00%
2014-03-04 0 2.830 2.820 2.830 2.830 2.830 425,500 1,204,165 2.8300 1.049 1.046 1.049 1.049 1.049 1,147,460 1.0494 0.00%
2014-03-03 0 2.830 2.810 2.830 2.830 2.840 244,000 692,055 2.8363 1.049 1.042 1.049 1.049 1.053 658,003 1.0518 0.00%
2014-02-28 0 2.830 2.830 2.840 2.830 2.850 71,500 202,985 2.8390 1.049 1.049 1.053 1.049 1.057 192,816 1.0527 0.71%
2014-02-27 0 2.810 2.810 2.820 2.810 2.820 106,000 297,920 2.8106 1.042 1.042 1.046 1.042 1.046 285,854 1.0422 0.00%
2014-02-26 0 2.810 2.810 2.820 2.810 2.810 133,000 373,730 2.8100 1.042 1.042 1.046 1.042 1.042 358,665 1.0420 0.00%
2014-02-25 0 2.810 2.800 2.810 2.810 2.850 138,500 389,490 2.8122 1.042 1.038 1.042 1.042 1.057 373,497 1.0428 0.00%
2014-02-24 0 2.810 2.810 2.820 2.810 2.820 170,000 478,170 2.8128 1.042 1.042 1.046 1.042 1.046 458,445 1.0430 -0.35%
2014-02-21 0 2.820 2.810 2.820 2.820 2.820 196,500 554,130 2.8200 1.046 1.042 1.046 1.046 1.046 529,908 1.0457 0.36%
2014-02-20 0 2.810 2.800 2.810 2.800 2.820 168,000 471,620 2.8073 1.042 1.038 1.042 1.038 1.046 453,051 1.0410 -0.35%
2014-02-19 0 2.820 2.800 2.820 2.800 2.820 206,000 579,795 2.8145 1.046 1.038 1.046 1.038 1.046 555,527 1.0437 0.71%
2014-02-18 0 2.800 2.800 2.820 - - 0 0 - 1.038 1.038 1.046 - - 0 - 0.00%
2014-02-17 0 2.800 2.800 2.810 2.800 2.810 20,000 56,100 2.8050 1.038 1.038 1.042 1.038 1.042 53,935 1.0401 -0.36%
2014-02-14 0 2.810 2.800 2.810 2.800 2.810 157,500 441,725 2.8046 1.042 1.038 1.042 1.038 1.042 424,735 1.0400 0.00%
2014-02-13 0 2.810 2.800 2.820 2.800 2.810 107,500 301,475 2.8044 1.042 1.038 1.046 1.038 1.042 289,899 1.0399 0.00%
2014-02-12 0 2.810 2.810 2.820 2.780 2.810 222,000 620,320 2.7942 1.042 1.042 1.046 1.031 1.042 598,675 1.0362 1.44%
2014-02-11 0 2.770 2.770 2.800 2.770 2.800 56,000 155,940 2.7846 1.027 1.027 1.038 1.027 1.038 151,017 1.0326 -0.36%
2014-02-10 0 2.780 2.780 2.800 2.780 2.780 13,500 37,530 2.7800 1.031 1.031 1.038 1.031 1.031 36,406 1.0309 0.36%
2014-02-07 0 2.770 2.750 2.790 2.770 2.800 38,000 105,495 2.7762 1.027 1.020 1.035 1.027 1.038 102,476 1.0295 -0.36%
2014-02-06 0 2.780 2.780 2.810 2.760 2.790 7,000 19,370 2.7671 1.031 1.031 1.042 1.023 1.035 18,877 1.0261 1.09%
2014-02-05 0 2.750 2.740 2.770 2.750 2.770 1,474,500 4,057,010 2.7514 1.020 1.016 1.027 1.020 1.027 3,976,332 1.0203 -0.72%
2014-02-04 0 2.770 2.770 2.790 2.770 2.780 247,500 687,750 2.7788 1.027 1.027 1.035 1.027 1.031 667,441 1.0304 -1.07%
2014-01-30 0 2.800 2.800 2.810 2.800 2.800 198,000 554,400 2.8000 1.038 1.038 1.042 1.038 1.038 533,953 1.0383 0.00%
2014-01-29 0 2.800 2.800 2.810 2.790 2.800 284,500 796,360 2.7992 1.038 1.038 1.042 1.035 1.038 767,220 1.0380 1.08%
2014-01-28 0 2.770 2.770 2.790 2.770 2.770 2,000 5,540 2.7700 1.027 1.027 1.035 1.027 1.027 5,393 1.0272 0.36%
2014-01-27 0 2.760 2.750 2.760 2.710 2.780 245,000 674,640 2.7536 1.023 1.020 1.023 1.005 1.031 660,699 1.0211 -1.43%
2014-01-24 0 2.800 2.790 2.800 2.800 2.800 110,000 308,000 2.8000 1.038 1.035 1.038 1.038 1.038 296,641 1.0383 0.00%
2014-01-23 0 2.800 2.780 2.800 2.800 2.820 37,000 103,860 2.8070 1.038 1.031 1.038 1.038 1.046 99,779 1.0409 0.00%
2014-01-22 0 2.800 2.780 2.800 2.800 2.810 64,500 181,050 2.8070 1.038 1.031 1.038 1.038 1.042 173,939 1.0409 0.00%
2014-01-21 0 2.800 2.780 2.810 2.800 2.830 78,000 218,655 2.8033 1.038 1.031 1.042 1.038 1.049 210,345 1.0395 0.72%
2014-01-20 0 2.780 2.780 2.790 2.770 2.800 186,500 519,690 2.7865 1.031 1.031 1.035 1.027 1.038 502,941 1.0333 -0.71%
2014-01-17 0 2.800 2.790 2.800 2.790 2.810 364,500 1,021,595 2.8027 1.038 1.035 1.038 1.035 1.042 982,959 1.0393 -0.36%
2014-01-16 0 2.810 2.810 2.820 2.810 2.820 217,000 611,515 2.8180 1.042 1.042 1.046 1.042 1.046 585,191 1.0450 -0.35%
2014-01-15 0 2.820 2.820 2.830 2.800 2.860 610,000 1,725,525 2.8287 1.046 1.046 1.049 1.038 1.061 1,645,007 1.0489 -0.77%
2014-01-14 0 2.940 2.930 2.940 2.930 2.950 488,000 1,434,450 2.9394 1.054 1.050 1.054 1.050 1.057 1,361,385 1.0537 0.00%
2014-01-13 0 2.940 2.930 2.940 2.930 2.940 215,500 632,165 2.9335 1.054 1.050 1.054 1.050 1.054 601,185 1.0515 0.34%
2014-01-10 0 2.930 2.920 2.930 2.930 2.930 297,500 871,675 2.9300 1.050 1.047 1.050 1.050 1.050 829,943 1.0503 0.00%
2014-01-09 0 2.930 2.920 2.930 2.930 2.940 373,500 1,094,555 2.9305 1.050 1.047 1.050 1.050 1.054 1,041,962 1.0505 0.00%
2014-01-08 0 2.930 2.920 2.930 2.930 2.940 372,500 1,092,910 2.9340 1.050 1.047 1.050 1.050 1.054 1,039,172 1.0517 0.00%
2014-01-07 0 2.930 2.920 2.930 2.930 2.930 134,000 392,620 2.9300 1.050 1.047 1.050 1.050 1.050 373,823 1.0503 0.00%
2014-01-06 0 2.930 2.930 2.940 2.920 2.940 345,500 1,012,255 2.9298 1.050 1.050 1.054 1.047 1.054 963,849 1.0502 0.00%
2014-01-03 0 2.930 2.920 2.940 2.900 2.940 426,000 1,246,290 2.9256 1.050 1.047 1.054 1.040 1.054 1,188,422 1.0487 1.74%
2014-01-02 0 2.880 2.860 2.880 2.870 2.900 286,000 823,335 2.8788 1.032 1.025 1.032 1.029 1.040 797,861 1.0319 -0.69%
2013-12-31 0 2.900 2.870 2.900 2.880 2.900 114,000 328,995 2.8859 1.040 1.029 1.040 1.032 1.040 318,028 1.0345 0.00%
2013-12-30 0 2.900 2.890 2.900 2.890 2.900 54,500 157,950 2.8982 1.040 1.036 1.040 1.036 1.040 152,040 1.0389 0.00%
2013-12-27 0 2.900 2.880 2.900 2.900 2.900 109,000 315,885 2.8980 1.040 1.032 1.040 1.040 1.040 304,080 1.0388 0.69%
2013-12-24 0 2.880 2.880 2.890 2.880 2.890 52,000 150,070 2.8860 1.032 1.032 1.036 1.032 1.036 145,066 1.0345 -0.35%
2013-12-23 0 2.890 2.880 2.890 2.880 2.900 337,500 974,660 2.8879 1.036 1.032 1.036 1.032 1.040 941,532 1.0352 0.35%
2013-12-20 0 2.880 2.880 2.890 2.870 2.920 169,000 486,840 2.8807 1.032 1.032 1.036 1.029 1.047 471,463 1.0326 0.00%
2013-12-19 0 2.880 2.880 2.900 2.880 2.910 223,000 644,805 2.8915 1.032 1.032 1.040 1.032 1.043 622,108 1.0365 -0.69%
2013-12-18 0 2.900 2.900 2.910 2.900 2.910 96,500 280,370 2.9054 1.040 1.040 1.043 1.040 1.043 269,208 1.0415 0.00%
2013-12-17 0 2.900 2.890 2.900 2.900 2.910 55,000 159,600 2.9018 1.040 1.036 1.040 1.040 1.043 153,435 1.0402 -0.34%
2013-12-16 0 2.910 2.900 2.910 2.890 2.920 200,500 582,730 2.9064 1.043 1.040 1.043 1.036 1.047 559,340 1.0418 0.34%
2013-12-13 0 2.900 2.900 2.920 2.900 2.930 276,000 801,545 2.9041 1.040 1.040 1.047 1.040 1.050 769,964 1.0410 -0.34%
2013-12-12 0 2.910 2.890 2.910 2.900 2.970 454,500 1,321,115 2.9067 1.043 1.036 1.043 1.040 1.065 1,267,929 1.0419 0.00%
2013-12-11 0 2.910 2.910 2.920 2.910 2.930 342,000 998,655 2.9200 1.043 1.043 1.047 1.043 1.050 954,085 1.0467 -1.02%
2013-12-10 0 2.940 2.930 2.940 2.940 2.950 73,000 215,120 2.9468 1.054 1.050 1.054 1.054 1.057 203,650 1.0563 0.00%
2013-12-09 0 2.940 2.930 2.940 2.920 2.940 247,000 725,280 2.9364 1.054 1.050 1.054 1.047 1.054 689,062 1.0526 0.00%
2013-12-06 0 2.940 2.920 2.940 2.930 2.960 627,500 1,844,980 2.9402 1.054 1.047 1.054 1.050 1.061 1,750,551 1.0539 -0.68%
2013-12-05 0 2.960 2.950 2.970 2.960 2.970 109,500 324,555 2.9640 1.061 1.057 1.065 1.061 1.065 305,475 1.0625 -0.34%
2013-12-04 0 2.970 2.950 2.970 2.960 2.970 169,500 502,875 2.9668 1.065 1.057 1.065 1.061 1.065 472,858 1.0635 0.00%
2013-12-03 0 2.970 2.970 2.980 2.970 2.970 267,500 794,475 2.9700 1.065 1.065 1.068 1.065 1.065 746,251 1.0646 -0.34%
2013-12-02 0 2.980 2.970 2.980 2.970 3.020 264,000 788,860 2.9881 1.068 1.065 1.068 1.065 1.083 736,487 1.0711 0.00%
2013-11-29 0 2.980 2.960 2.980 2.960 2.980 168,000 498,160 2.9652 1.068 1.061 1.068 1.061 1.068 468,674 1.0629 0.68%
2013-11-28 0 2.960 2.950 2.960 2.940 2.970 174,500 515,090 2.9518 1.061 1.057 1.061 1.054 1.065 486,807 1.0581 0.68%
2013-11-27 0 2.940 2.940 2.960 2.940 2.970 227,000 669,215 2.9481 1.054 1.054 1.061 1.054 1.065 633,267 1.0568 0.00%
2013-11-26 0 2.940 2.940 2.960 2.940 2.980 288,500 852,880 2.9563 1.054 1.054 1.061 1.054 1.068 804,835 1.0597 -1.01%
2013-11-25 0 2.970 2.970 2.990 2.960 2.990 279,500 833,430 2.9819 1.065 1.065 1.072 1.061 1.072 779,728 1.0689 -0.34%
2013-11-22 0 2.980 2.970 2.980 2.970 3.000 166,500 495,840 2.9780 1.068 1.065 1.068 1.065 1.075 464,489 1.0675 0.00%
2013-11-21 0 2.980 2.970 2.990 2.970 3.020 108,000 321,570 2.9775 1.068 1.065 1.072 1.065 1.083 301,290 1.0673 0.00%
2013-11-20 0 2.980 2.970 2.980 2.970 2.990 217,500 647,500 2.9770 1.068 1.065 1.068 1.065 1.072 606,765 1.0671 0.34%
2013-11-19 0 2.970 2.960 2.980 2.970 2.980 28,500 84,735 2.9732 1.065 1.061 1.068 1.065 1.068 79,507 1.0658 0.00%
2013-11-18 0 2.970 2.970 2.990 - - 0 0 - 1.065 1.065 1.072 - - 0 - 0.34%
2013-11-15 0 2.960 2.950 2.980 - - 0 0 - 1.061 1.057 1.068 - - 0 - 0.00%
2013-11-14 0 2.960 2.940 2.960 2.940 2.960 104,000 306,645 2.9485 1.061 1.054 1.061 1.054 1.061 290,131 1.0569 0.34%
2013-11-13 0 2.950 2.950 2.960 2.950 2.960 137,000 404,320 2.9512 1.057 1.057 1.061 1.057 1.061 382,192 1.0579 -1.01%
2013-11-12 0 2.980 2.970 2.980 2.970 2.980 69,500 206,740 2.9747 1.068 1.065 1.068 1.065 1.068 193,886 1.0663 0.00%
2013-11-11 0 2.980 2.970 2.980 2.970 2.990 67,000 199,330 2.9751 1.068 1.065 1.068 1.065 1.072 186,911 1.0664 0.34%
2013-11-08 0 2.970 2.960 2.990 - - 0 0 - 1.065 1.061 1.072 - - 0 - 0.00%
2013-11-07 0 2.970 2.960 2.980 2.970 2.980 19,500 57,955 2.9721 1.065 1.061 1.068 1.065 1.068 54,400 1.0654 0.00%
2013-11-06 0 2.970 2.970 2.990 - - 0 0 - 1.065 1.065 1.072 - - 0 - 0.68%
2013-11-05 0 2.950 2.950 2.980 2.940 2.960 30,000 88,420 2.9473 1.057 1.057 1.068 1.054 1.061 83,692 1.0565 -1.01%
2013-11-04 0 2.980 2.960 2.990 2.950 2.980 407,500 1,207,890 2.9641 1.068 1.061 1.072 1.057 1.068 1,136,812 1.0625 0.00%
2013-11-01 0 2.980 2.960 2.990 - - 0 0 - 1.068 1.061 1.072 - - 0 - 0.00%
2013-10-31 0 2.980 2.980 2.990 2.950 2.990 234,000 696,430 2.9762 1.068 1.068 1.072 1.057 1.072 652,795 1.0668 1.36%
2013-10-30 0 2.940 2.920 2.940 2.930 2.940 145,000 425,700 2.9359 1.054 1.047 1.054 1.050 1.054 404,510 1.0524 0.68%
2013-10-29 0 2.920 2.920 2.930 2.920 2.930 528,500 1,548,160 2.9293 1.047 1.047 1.050 1.047 1.050 1,474,369 1.0500 -0.34%
2013-10-28 0 2.930 2.920 2.930 2.930 2.940 24,500 71,865 2.9333 1.050 1.047 1.050 1.050 1.054 68,348 1.0515 -0.34%
2013-10-25 0 2.940 2.920 2.940 2.940 2.940 20,000 58,800 2.9400 1.054 1.047 1.054 1.054 1.054 55,794 1.0539 0.00%
2013-10-24 0 2.940 2.930 2.940 2.930 2.940 181,000 530,540 2.9312 1.054 1.050 1.054 1.050 1.054 504,940 1.0507 0.00%
2013-10-23 0 2.940 2.930 2.950 2.930 2.950 585,000 1,720,910 2.9417 1.054 1.050 1.057 1.050 1.057 1,631,988 1.0545 -1.01%
2013-10-22 0 3.160 3.150 3.160 3.150 3.170 403,000 1,272,885 3.1585 1.065 1.061 1.065 1.061 1.068 1,196,181 1.0641 0.64%
2013-10-21 0 3.140 3.140 3.160 3.140 3.160 257,000 809,540 3.1500 1.058 1.058 1.065 1.058 1.065 762,825 1.0612 -0.63%
2013-10-18 0 3.160 3.150 3.160 3.160 3.180 349,500 1,105,500 3.1631 1.065 1.061 1.065 1.065 1.071 1,037,383 1.0657 0.00%
2013-10-17 0 3.160 3.160 3.180 3.160 3.180 214,000 679,410 3.1748 1.065 1.065 1.071 1.065 1.071 635,193 1.0696 0.32%
2013-10-16 0 3.150 3.140 3.160 3.140 3.170 272,000 857,450 3.1524 1.061 1.058 1.065 1.058 1.068 807,348 1.0621 -0.63%
2013-10-15 0 3.170 3.160 3.180 3.160 3.180 283,000 897,625 3.1718 1.068 1.065 1.071 1.065 1.071 839,998 1.0686 -0.31%
2013-10-11 0 3.180 3.170 3.180 3.170 3.180 269,500 855,345 3.1738 1.071 1.068 1.071 1.068 1.071 799,927 1.0693 0.00%
2013-10-10 0 3.180 3.160 3.180 3.160 3.190 142,000 450,630 3.1735 1.071 1.065 1.071 1.065 1.075 421,483 1.0692 0.00%
2013-10-09 0 3.180 3.170 3.190 3.160 3.220 239,500 765,500 3.1962 1.071 1.068 1.075 1.065 1.085 710,882 1.0768 -0.31%
2013-10-08 0 3.190 3.170 3.190 3.130 3.190 937,000 2,955,845 3.1546 1.075 1.068 1.075 1.055 1.075 2,781,194 1.0628 2.24%
2013-10-07 0 3.120 3.110 3.120 3.110 3.120 228,000 711,130 3.1190 1.051 1.048 1.051 1.048 1.051 676,747 1.0508 0.00%
2013-10-04 0 3.120 3.100 3.120 3.120 3.120 129,500 404,040 3.1200 1.051 1.044 1.051 1.051 1.051 384,381 1.0511 0.00%
2013-10-03 0 3.120 3.110 3.130 3.100 3.130 128,000 399,350 3.1199 1.051 1.048 1.055 1.044 1.055 379,928 1.0511 0.65%
2013-10-02 0 3.100 3.090 3.100 3.100 3.100 92,000 285,200 3.1000 1.044 1.041 1.044 1.044 1.044 273,074 1.0444 0.65%
2013-09-30 0 3.080 3.060 3.090 3.080 3.100 100,000 308,690 3.0869 1.038 1.031 1.041 1.038 1.044 296,819 1.0400 0.00%
2013-09-27 0 3.080 3.070 3.100 3.080 3.090 133,500 411,680 3.0837 1.038 1.034 1.044 1.038 1.041 396,253 1.0389 0.00%
2013-09-26 0 3.080 3.070 3.090 3.070 3.080 43,500 133,885 3.0778 1.038 1.034 1.041 1.034 1.038 129,116 1.0369 0.65%
2013-09-25 0 3.060 3.050 3.090 3.060 3.080 48,000 147,355 3.0699 1.031 1.028 1.041 1.031 1.038 142,473 1.0343 -0.97%
2013-09-24 0 3.090 3.090 3.100 3.080 3.120 678,000 2,100,965 3.0988 1.041 1.041 1.044 1.038 1.051 2,012,433 1.0440 0.98%
2013-09-23 0 3.060 3.060 3.080 3.050 3.080 39,000 119,560 3.0656 1.031 1.031 1.038 1.028 1.038 115,759 1.0328 -0.33%
2013-09-19 0 3.070 3.070 3.080 3.050 3.080 382,000 1,172,550 3.0695 1.034 1.034 1.038 1.028 1.038 1,133,849 1.0341 1.32%
2013-09-18 0 3.030 3.010 3.030 3.000 3.030 481,000 1,447,045 3.0084 1.021 1.014 1.021 1.011 1.021 1,427,700 1.0136 0.66%
2013-09-17 0 3.010 3.010 3.020 3.000 3.010 183,000 550,310 3.0072 1.014 1.014 1.017 1.011 1.014 543,179 1.0131 0.67%
2013-09-16 0 2.990 2.990 3.000 2.990 3.020 33,500 100,410 2.9973 1.007 1.007 1.011 1.007 1.017 99,434 1.0098 0.34%
2013-09-13 0 2.980 2.970 3.000 2.960 3.000 68,000 202,400 2.9765 1.004 1.001 1.011 0.997 1.011 201,837 1.0028 -0.33%
2013-09-12 0 2.990 2.980 3.000 2.950 3.020 643,000 1,922,170 2.9894 1.007 1.004 1.011 0.994 1.017 1,908,546 1.0071 2.05%
2013-09-11 0 2.930 2.930 2.940 2.930 2.950 100,000 294,140 2.9414 0.987 0.987 0.991 0.987 0.994 296,819 0.9910 -0.34%
2013-09-10 0 2.940 2.920 2.940 2.920 2.940 141,000 412,745 2.9273 0.991 0.984 0.991 0.984 0.991 418,515 0.9862 0.68%
2013-09-09 0 2.920 2.920 2.930 2.920 2.930 70,500 205,925 2.9209 0.984 0.984 0.987 0.984 0.987 209,257 0.9841 0.34%
2013-09-06 0 2.910 2.910 2.920 2.910 2.930 64,500 188,335 2.9199 0.980 0.980 0.984 0.980 0.987 191,448 0.9837 0.00%
2013-09-05 0 2.910 2.900 2.910 2.910 2.920 185,000 539,880 2.9183 0.980 0.977 0.980 0.980 0.984 549,115 0.9832 0.00%
2013-09-04 0 2.910 2.900 2.920 2.890 2.920 239,500 697,425 2.9120 0.980 0.977 0.984 0.974 0.984 710,882 0.9811 0.34%
2013-09-03 0 2.900 2.900 2.910 2.900 2.910 136,500 396,335 2.9036 0.977 0.977 0.980 0.977 0.980 405,158 0.9782 -0.34%
2013-09-02 0 2.910 2.900 2.910 2.900 2.920 232,000 675,120 2.9100 0.980 0.977 0.980 0.977 0.984 688,620 0.9804 -0.34%
2013-08-30 0 2.920 2.910 2.920 2.920 2.920 40,000 116,800 2.9200 0.984 0.980 0.984 0.984 0.984 118,728 0.9838 0.00%
2013-08-29 0 2.920 2.920 2.930 2.920 2.920 120,000 350,400 2.9200 0.984 0.984 0.987 0.984 0.984 356,183 0.9838 0.69%
2013-08-28 0 2.900 2.890 2.910 2.890 2.930 512,500 1,492,140 2.9115 0.977 0.974 0.980 0.974 0.987 1,521,198 0.9809 -1.36%
2013-08-27 0 2.940 2.930 2.940 2.930 2.960 508,500 1,499,780 2.9494 0.991 0.987 0.991 0.987 0.997 1,509,325 0.9937 -1.01%
2013-08-26 0 2.970 2.960 2.970 2.950 2.970 51,500 152,360 2.9584 1.001 0.997 1.001 0.994 1.001 152,862 0.9967 0.68%
2013-08-23 0 2.950 2.940 2.960 2.950 2.980 321,000 950,410 2.9608 0.994 0.991 0.997 0.994 1.004 952,789 0.9975 0.00%
2013-08-22 0 2.950 2.950 2.960 2.950 2.960 338,500 999,245 2.9520 0.994 0.994 0.997 0.994 0.997 1,004,732 0.9945 -0.67%
2013-08-21 0 2.970 2.960 2.970 2.940 3.040 791,500 2,353,955 2.9740 1.001 0.997 1.001 0.991 1.024 2,349,323 1.0020 1.02%
2013-08-20 0 2.940 2.930 2.940 2.940 2.970 256,000 755,510 2.9512 0.991 0.987 0.991 0.991 1.001 759,857 0.9943 -1.34%
2013-08-19 0 2.980 2.980 2.990 2.980 2.990 85,000 253,500 2.9824 1.004 1.004 1.007 1.004 1.007 252,296 1.0048 0.34%
2013-08-16 0 2.970 2.950 2.980 2.940 2.980 135,000 399,095 2.9563 1.001 0.994 1.004 0.991 1.004 400,706 0.9960 0.34%
2013-08-15 0 2.960 2.950 2.970 2.950 2.970 322,500 954,410 2.9594 0.997 0.994 1.001 0.994 1.001 957,241 0.9970 0.68%
2013-08-13 0 2.940 2.940 2.950 2.930 2.940 163,000 478,620 2.9363 0.991 0.991 0.994 0.987 0.991 483,815 0.9893 0.34%
2013-08-12 0 2.930 2.920 2.930 2.920 2.930 254,500 744,290 2.9245 0.987 0.984 0.987 0.984 0.987 755,404 0.9853 0.69%
2013-08-09 0 2.910 2.910 2.920 2.910 2.930 337,000 984,595 2.9216 0.980 0.980 0.984 0.980 0.987 1,000,280 0.9843 -0.68%
2013-08-08 0 2.930 2.920 2.930 2.920 2.930 167,000 489,170 2.9292 0.987 0.984 0.987 0.984 0.987 495,688 0.9869 0.00%
2013-08-07 0 2.930 2.920 2.930 2.930 2.930 201,000 588,930 2.9300 0.987 0.984 0.987 0.987 0.987 596,606 0.9871 0.34%
2013-08-06 0 2.920 2.920 2.950 2.920 2.930 432,000 1,264,505 2.9271 0.984 0.984 0.994 0.984 0.987 1,282,258 0.9862 -0.68%
2013-08-05 0 2.940 2.920 2.940 2.940 2.940 51,000 149,940 2.9400 0.991 0.984 0.991 0.991 0.991 151,378 0.9905 0.00%
2013-08-02 0 2.940 2.930 2.940 2.930 2.940 129,000 377,980 2.9301 0.991 0.987 0.991 0.987 0.991 382,897 0.9872 0.34%
2013-08-01 0 2.930 2.920 2.930 2.920 2.930 170,500 498,745 2.9252 0.987 0.984 0.987 0.984 0.987 506,076 0.9855 0.34%
2013-07-31 0 2.920 2.910 2.920 2.920 2.920 119,500 348,940 2.9200 0.984 0.980 0.984 0.984 0.984 354,699 0.9838 0.00%
2013-07-30 0 2.920 2.900 2.920 2.910 2.920 65,000 189,265 2.9118 0.984 0.977 0.984 0.980 0.984 192,932 0.9810 0.34%
2013-07-29 0 2.910 2.910 2.930 2.910 2.930 40,000 116,600 2.9150 0.980 0.980 0.987 0.980 0.987 118,728 0.9821 -0.68%
2013-07-26 0 2.930 2.910 2.930 2.920 2.930 41,000 119,730 2.9202 0.987 0.980 0.987 0.984 0.987 121,696 0.9838 -0.34%
2013-07-25 0 2.940 2.910 2.940 2.940 2.940 185,000 543,900 2.9400 0.991 0.980 0.991 0.991 0.991 549,115 0.9905 0.00%
2013-07-24 0 2.940 2.920 2.940 2.910 2.940 298,000 874,355 2.9341 0.991 0.984 0.991 0.980 0.991 884,521 0.9885 0.68%
2013-07-23 0 2.920 2.910 2.920 2.900 2.930 134,000 391,150 2.9190 0.984 0.980 0.984 0.977 0.987 397,738 0.9834 0.69%
2013-07-22 0 2.900 2.900 2.920 2.900 2.900 139,500 404,550 2.9000 0.977 0.977 0.984 0.977 0.977 414,063 0.9770 -0.34%
2013-07-19 0 2.910 2.900 2.920 2.910 2.940 183,500 536,190 2.9220 0.980 0.977 0.984 0.980 0.991 544,663 0.9844 -0.68%
2013-07-18 0 2.930 2.920 2.950 2.900 2.930 142,500 416,790 2.9248 0.987 0.984 0.994 0.977 0.987 422,967 0.9854 0.00%
2013-07-17 0 2.930 2.920 2.930 2.920 2.960 215,500 632,055 2.9330 0.987 0.984 0.987 0.984 0.997 639,645 0.9881 -1.01%
2013-07-16 0 2.960 2.930 2.960 2.940 2.990 96,000 283,705 2.9553 0.997 0.987 0.997 0.991 1.007 284,946 0.9956 0.68%
2013-07-15 0 2.940 2.900 2.950 2.900 2.980 109,500 321,730 2.9382 0.991 0.977 0.994 0.977 1.004 325,017 0.9899 1.38%
2013-07-12 0 2.900 2.900 2.930 2.880 2.900 127,000 366,160 2.8831 0.977 0.977 0.987 0.970 0.977 376,960 0.9713 0.69%
2013-07-11 0 2.880 2.870 2.880 2.880 2.890 136,500 393,370 2.8818 0.970 0.967 0.970 0.970 0.974 405,158 0.9709 0.70%
2013-07-10 0 2.860 2.850 2.860 2.850 2.870 270,000 771,400 2.8570 0.964 0.960 0.964 0.960 0.967 801,411 0.9626 -0.35%
2013-07-09 0 2.870 2.860 2.870 2.870 2.880 79,000 227,220 2.8762 0.967 0.964 0.967 0.967 0.970 234,487 0.9690 -0.35%
2013-07-08 0 2.880 2.880 2.890 2.880 2.900 66,500 192,090 2.8886 0.970 0.970 0.974 0.970 0.977 197,385 0.9732 -0.69%
2013-07-05 0 2.900 2.890 2.900 2.900 2.900 117,000 339,300 2.9000 0.977 0.974 0.977 0.977 0.977 347,278 0.9770 0.35%
2013-07-04 0 2.890 2.860 2.890 2.870 2.890 886,500 2,556,525 2.8838 0.974 0.964 0.974 0.967 0.974 2,631,301 0.9716 0.00%
2013-07-03 0 2.890 2.870 2.930 2.890 2.900 148,000 427,750 2.8902 0.974 0.967 0.987 0.974 0.977 439,292 0.9737 -0.34%
2013-07-02 0 2.900 2.890 2.900 2.900 2.900 30,000 87,000 2.9000 0.977 0.974 0.977 0.977 0.977 89,046 0.9770 -2.03%
2013-06-28 0 2.960 2.880 2.960 2.940 2.960 83,500 246,410 2.9510 0.997 0.970 0.997 0.991 0.997 247,844 0.9942 0.68%
2013-06-27 0 2.940 2.910 2.940 2.900 2.940 85,000 247,970 2.9173 0.991 0.980 0.991 0.977 0.991 252,296 0.9829 2.08%
2013-06-26 0 2.880 2.880 2.910 2.880 2.950 41,500 120,490 2.9034 0.970 0.970 0.980 0.970 0.994 123,180 0.9782 1.05%
2013-06-25 0 2.850 2.830 2.900 2.810 2.850 352,000 996,620 2.8313 0.960 0.953 0.977 0.947 0.960 1,044,803 0.9539 0.35%
2013-06-24 0 2.840 2.830 2.850 2.830 2.900 257,500 734,225 2.8514 0.957 0.953 0.960 0.953 0.977 764,309 0.9606 -1.39%
2013-06-21 0 2.880 2.850 2.880 2.860 2.890 585,500 1,680,845 2.8708 0.970 0.960 0.970 0.964 0.974 1,737,876 0.9672 -0.69%
2013-06-20 0 2.900 2.890 2.920 2.890 2.910 204,500 593,280 2.9011 0.977 0.974 0.984 0.974 0.980 606,995 0.9774 -1.02%
2013-06-19 0 2.930 2.920 2.930 2.910 2.930 278,500 815,575 2.9285 0.987 0.984 0.987 0.980 0.987 826,641 0.9866 0.00%
2013-06-18 0 2.930 2.920 2.930 2.930 2.930 134,500 394,085 2.9300 0.987 0.984 0.987 0.987 0.987 399,222 0.9871 0.34%
2013-06-17 0 2.920 2.920 2.930 2.920 2.930 143,500 419,800 2.9254 0.984 0.984 0.987 0.984 0.987 425,935 0.9856 0.34%
2013-06-14 0 2.910 2.900 2.910 2.900 2.930 520,000 1,518,250 2.9197 0.980 0.977 0.980 0.977 0.987 1,543,459 0.9837 0.34%
2013-06-13 0 2.900 2.890 2.900 2.890 2.930 423,000 1,227,335 2.9015 0.977 0.974 0.977 0.974 0.987 1,255,545 0.9775 -1.02%
2013-06-11 0 2.930 2.930 2.940 2.930 2.960 402,000 1,180,740 2.9372 0.987 0.987 0.991 0.987 0.997 1,193,213 0.9895 -1.01%
2013-06-10 0 2.960 2.950 2.960 2.950 2.970 540,500 1,597,085 2.9548 0.997 0.994 0.997 0.994 1.001 1,604,307 0.9955 0.34%
2013-06-07 0 2.950 2.940 2.950 2.940 2.950 270,500 796,670 2.9452 0.994 0.991 0.994 0.991 0.994 802,896 0.9922 0.00%
2013-06-06 0 2.950 2.940 2.960 2.950 2.980 120,000 354,300 2.9525 0.994 0.991 0.997 0.994 1.004 356,183 0.9947 0.00%
2013-06-05 0 2.950 2.940 2.950 2.950 2.970 151,500 448,250 2.9587 0.994 0.991 0.994 0.994 1.001 449,681 0.9968 -0.34%
2013-06-04 0 2.960 2.950 2.970 2.960 2.990 613,500 1,819,405 2.9656 0.997 0.994 1.001 0.997 1.007 1,820,985 0.9991 -1.66%
2013-06-03 0 3.010 2.990 3.010 2.990 3.010 118,500 356,585 3.0092 1.014 1.007 1.014 1.007 1.014 351,731 1.0138 0.33%
2013-05-31 0 3.000 2.980 3.000 2.990 3.000 266,500 798,480 2.9962 1.011 1.004 1.011 1.007 1.011 791,023 1.0094 0.00%
2013-05-30 0 3.000 2.990 3.000 2.990 3.030 408,000 1,226,895 3.0071 1.011 1.007 1.011 1.007 1.021 1,211,022 1.0131 -1.32%
2013-05-29 0 3.040 3.030 3.050 3.030 3.070 422,000 1,288,325 3.0529 1.024 1.021 1.028 1.021 1.034 1,252,576 1.0285 -0.98%
2013-05-28 0 3.070 3.060 3.070 3.070 3.070 35,000 107,450 3.0700 1.034 1.031 1.034 1.034 1.034 103,887 1.0343 -0.65%
2013-05-27 0 3.090 3.060 3.090 3.090 3.100 14,000 43,300 3.0929 1.041 1.031 1.041 1.041 1.044 41,555 1.0420 0.32%
2013-05-24 0 3.080 3.080 3.090 3.060 3.080 45,500 140,120 3.0796 1.038 1.038 1.041 1.031 1.038 135,053 1.0375 1.32%
2013-05-23 0 3.040 3.040 3.120 3.020 3.080 736,500 2,241,130 3.0429 1.024 1.024 1.051 1.017 1.038 2,186,072 1.0252 -1.62%
2013-05-22 0 3.090 3.090 3.100 3.090 3.100 162,000 501,700 3.0969 1.041 1.041 1.044 1.041 1.044 480,847 1.0434 -0.32%
2013-05-21 0 3.100 3.100 3.130 3.100 3.100 586,500 1,818,150 3.1000 1.044 1.044 1.055 1.044 1.044 1,740,844 1.0444 0.00%
2013-05-20 0 3.100 3.090 3.100 3.080 3.130 366,000 1,136,375 3.1048 1.044 1.041 1.044 1.038 1.055 1,086,358 1.0460 -0.96%
2013-05-16 0 3.130 3.120 3.140 3.110 3.140 208,000 650,840 3.1290 1.055 1.051 1.058 1.048 1.058 617,384 1.0542 0.00%
2013-05-15 0 3.130 3.130 3.140 3.130 3.140 46,500 145,745 3.1343 1.055 1.055 1.058 1.055 1.058 138,021 1.0560 0.00%
2013-05-14 0 3.130 3.120 3.140 3.100 3.150 53,500 167,405 3.1291 1.055 1.051 1.058 1.044 1.061 158,798 1.0542 -0.32%
2013-05-13 0 3.140 3.100 3.140 3.100 3.140 40,500 125,870 3.1079 1.058 1.044 1.058 1.044 1.058 120,212 1.0471 1.29%
2013-05-10 0 3.100 3.100 3.110 3.100 3.110 52,000 161,600 3.1077 1.044 1.044 1.048 1.044 1.048 154,346 1.0470 -0.32%
2013-05-09 0 3.110 3.090 3.150 3.080 3.110 210,000 650,320 3.0968 1.048 1.041 1.061 1.038 1.048 623,320 1.0433 0.32%
2013-05-08 0 3.100 3.080 3.100 3.070 3.110 232,500 719,280 3.0937 1.044 1.038 1.044 1.034 1.048 690,104 1.0423 0.00%
2013-05-07 0 3.100 3.100 3.120 3.080 3.100 30,000 92,700 3.0900 1.044 1.044 1.051 1.038 1.044 89,046 1.0410 1.64%
2013-05-06 0 3.050 3.030 3.070 3.050 3.050 30,000 91,540 3.0513 1.028 1.021 1.034 1.028 1.028 89,046 1.0280 0.99%
2013-05-03 0 3.020 3.010 3.080 3.020 3.040 186,500 564,490 3.0268 1.017 1.014 1.038 1.017 1.024 553,568 1.0197 0.00%
2013-05-02 0 3.020 3.020 3.080 3.020 3.100 44,000 133,560 3.0355 1.017 1.017 1.038 1.017 1.044 130,600 1.0227 -1.31%
2013-04-30 0 3.060 3.030 3.060 3.020 3.060 112,500 342,065 3.0406 1.031 1.021 1.031 1.017 1.031 333,921 1.0244 0.99%
2013-04-29 0 3.030 3.000 3.030 3.030 3.030 31,000 93,930 3.0300 1.021 1.011 1.021 1.021 1.021 92,014 1.0208 1.34%
2013-04-26 0 2.990 2.980 3.080 2.980 2.990 216,500 647,125 2.9890 1.007 1.004 1.038 1.004 1.007 642,613 1.0070 0.67%
2013-04-25 0 2.970 2.970 3.000 2.970 2.990 244,000 727,595 2.9819 1.001 1.001 1.011 1.001 1.007 724,238 1.0046 -0.34%
2013-04-24 0 2.980 2.970 2.980 2.980 2.980 166,000 494,680 2.9800 1.004 1.001 1.004 1.004 1.004 492,720 1.0040 0.00%
2013-04-23 0 2.980 2.960 2.980 2.970 2.990 310,000 922,765 2.9767 1.004 0.997 1.004 1.001 1.007 920,139 1.0029 -0.33%
2013-04-22 0 2.990 2.990 3.000 2.990 3.000 353,500 1,060,280 2.9994 1.007 1.007 1.011 1.007 1.011 1,049,255 1.0105 0.34%
2013-04-19 0 2.980 2.970 2.980 2.980 2.980 76,000 226,480 2.9800 1.004 1.001 1.004 1.004 1.004 225,582 1.0040 1.36%
2013-04-18 0 2.940 2.940 3.000 2.940 3.020 466,000 1,393,740 2.9909 0.991 0.991 1.011 0.991 1.017 1,383,177 1.0076 -3.29%
2013-04-17 0 3.040 3.000 3.040 2.950 3.040 170,000 513,875 3.0228 1.024 1.011 1.024 0.994 1.024 504,592 1.0184 2.01%
2013-04-16 0 2.980 2.970 2.990 2.960 2.990 292,500 870,755 2.9769 1.004 1.001 1.007 0.997 1.007 868,196 1.0029 1.02%
2013-04-15 0 2.950 2.950 2.960 2.940 2.990 284,000 838,090 2.9510 0.994 0.994 0.997 0.991 1.007 842,966 0.9942 0.00%
2013-04-12 0 2.950 2.950 2.960 2.940 2.960 245,500 725,740 2.9562 0.994 0.994 0.997 0.991 0.997 728,691 0.9960 0.00%
2013-04-11 0 2.950 2.950 2.970 2.950 2.970 177,500 525,920 2.9629 0.994 0.994 1.001 0.994 1.001 526,854 0.9982 -0.34%
2013-04-10 0 2.960 2.950 2.960 2.950 2.980 249,000 737,565 2.9621 0.997 0.994 0.997 0.994 1.004 739,079 0.9980 -0.67%
2013-04-09 0 2.980 2.970 2.980 2.970 3.000 298,500 890,485 2.9832 1.004 1.001 1.004 1.001 1.011 886,005 1.0051 0.34%
2013-04-08 0 2.970 2.970 2.990 2.950 2.990 120,500 358,995 2.9792 1.001 1.001 1.007 0.994 1.007 357,667 1.0037 1.02%
2013-04-05 0 2.940 2.930 2.950 2.930 3.010 403,500 1,200,980 2.9764 0.991 0.987 0.994 0.987 1.014 1,197,665 1.0028 -2.33%
2013-04-03 0 3.010 2.990 3.010 3.000 3.070 646,000 1,953,525 3.0240 1.014 1.007 1.014 1.011 1.034 1,917,451 1.0188 -1.95%
2013-04-02 0 3.070 3.060 3.070 3.060 3.090 246,500 756,030 3.0671 1.034 1.031 1.034 1.031 1.041 731,659 1.0333 -0.97%
2013-03-28 0 3.100 3.090 3.100 3.100 3.130 592,500 1,842,355 3.1095 1.044 1.041 1.044 1.044 1.055 1,758,653 1.0476 -0.96%
2013-03-27 0 3.130 3.120 3.130 3.130 3.150 218,000 683,140 3.1337 1.055 1.051 1.055 1.055 1.061 647,066 1.0558 0.00%
2013-03-26 0 3.130 3.130 3.140 3.120 3.140 321,000 1,003,990 3.1277 1.055 1.055 1.058 1.051 1.058 952,789 1.0537 -0.32%
2013-03-25 0 3.140 3.140 3.160 3.140 3.170 1,002,500 3,159,705 3.1518 1.058 1.058 1.065 1.058 1.068 2,975,611 1.0619 -1.26%
2013-03-22 0 3.180 3.160 3.180 3.160 3.180 172,000 544,555 3.1660 1.071 1.065 1.071 1.065 1.071 510,529 1.0666 0.00%
2013-03-21 0 3.180 3.180 3.190 3.180 3.190 245,000 780,890 3.1873 1.071 1.071 1.075 1.071 1.075 727,207 1.0738 -0.31%
2013-03-20 0 3.190 3.190 3.200 3.190 3.270 214,500 688,830 3.2113 1.075 1.075 1.078 1.075 1.102 636,677 1.0819 -0.31%
2013-03-19 0 3.200 3.200 3.240 3.180 3.220 92,000 294,380 3.1998 1.078 1.078 1.092 1.071 1.085 273,074 1.0780 0.95%
2013-03-18 0 3.170 3.160 3.190 3.160 3.220 224,500 713,680 3.1790 1.068 1.065 1.075 1.065 1.085 666,359 1.0710 -1.55%
2013-03-15 0 3.220 3.220 3.280 3.220 3.310 517,000 1,689,920 3.2687 1.085 1.085 1.105 1.085 1.115 1,534,554 1.1012 -2.42%
2013-03-14 0 3.300 3.280 3.340 3.260 3.300 157,500 516,150 3.2771 1.112 1.105 1.125 1.098 1.112 467,490 1.1041 0.00%
2013-03-13 0 3.300 3.300 3.330 3.300 3.360 633,500 2,102,695 3.3192 1.112 1.112 1.122 1.112 1.132 1,880,349 1.1182 -2.08%
2013-03-12 0 3.370 3.330 3.370 3.340 3.400 340,000 1,140,405 3.3541 1.135 1.122 1.135 1.125 1.145 1,009,185 1.1300 0.00%
2013-03-11 0 3.370 3.350 3.370 3.350 3.370 333,500 1,120,525 3.3599 1.135 1.129 1.135 1.129 1.135 989,892 1.1320 0.30%
2013-03-08 0 3.360 3.360 3.420 3.360 3.390 316,000 1,067,100 3.3769 1.132 1.132 1.152 1.132 1.142 937,948 1.1377 -0.88%
2013-03-07 0 3.390 3.380 3.400 3.380 3.410 48,000 162,810 3.3919 1.142 1.139 1.145 1.139 1.149 142,473 1.1427 -0.29%
2013-03-06 0 3.400 3.400 3.410 3.370 3.410 256,000 869,790 3.3976 1.145 1.145 1.149 1.135 1.149 759,857 1.1447 0.29%
2013-03-05 0 3.490 3.490 3.500 3.470 3.500 251,500 877,360 3.4885 1.142 1.142 1.145 1.136 1.145 768,521 1.1416 0.87%
2013-03-04 0 3.460 3.450 3.470 3.440 3.470 282,500 977,460 3.4600 1.132 1.129 1.136 1.126 1.136 863,249 1.1323 0.00%
2013-03-01 0 3.460 3.450 3.500 3.430 3.460 338,000 1,166,775 3.4520 1.132 1.129 1.145 1.122 1.132 1,032,843 1.1297 0.29%
2013-02-28 0 3.450 3.430 3.490 3.430 3.500 232,500 802,445 3.4514 1.129 1.122 1.142 1.122 1.145 710,461 1.1295 1.47%
2013-02-27 0 3.400 3.400 3.410 3.370 3.400 169,000 572,500 3.3876 1.113 1.113 1.116 1.103 1.113 516,421 1.1086 1.49%
2013-02-26 0 3.350 3.350 3.420 3.350 3.380 1,205,000 4,045,860 3.3576 1.096 1.096 1.119 1.096 1.106 3,682,176 1.0988 -0.89%
2013-02-25 0 3.380 3.370 3.380 3.370 3.400 835,000 2,822,305 3.3800 1.106 1.103 1.106 1.103 1.113 2,551,549 1.1061 -0.59%
2013-02-22 0 3.400 3.390 3.400 3.390 3.600 2,558,000 8,739,575 3.4166 1.113 1.109 1.113 1.109 1.178 7,816,603 1.1181 -6.59%
2013-02-21 0 3.640 3.630 3.650 3.640 3.680 336,500 1,227,230 3.6470 1.191 1.188 1.194 1.191 1.204 1,028,259 1.1935 -1.09%
2013-02-20 0 3.680 3.680 3.710 3.660 3.720 151,000 554,990 3.6754 1.204 1.204 1.214 1.198 1.217 461,418 1.2028 -0.54%
2013-02-19 0 3.700 3.690 3.700 3.690 3.710 187,500 693,375 3.6980 1.211 1.208 1.211 1.208 1.214 572,953 1.2102 0.00%
2013-02-18 0 3.700 3.690 3.700 3.680 3.700 158,000 582,835 3.6888 1.211 1.208 1.211 1.204 1.211 482,808 1.2072 0.82%
2013-02-15 0 3.670 3.660 3.700 3.660 3.680 228,500 838,690 3.6704 1.201 1.198 1.211 1.198 1.204 698,238 1.2012 0.27%
2013-02-14 0 3.660 3.660 3.670 3.640 3.670 240,000 878,210 3.6592 1.198 1.198 1.201 1.191 1.201 733,379 1.1975 1.39%
2013-02-08 0 3.610 3.610 3.630 3.590 3.610 56,000 201,490 3.5980 1.181 1.181 1.188 1.175 1.181 171,122 1.1775 0.56%
2013-02-07 0 3.590 3.580 3.590 3.580 3.600 123,500 442,785 3.5853 1.175 1.172 1.175 1.172 1.178 377,385 1.1733 0.28%
2013-02-06 0 3.580 3.580 3.590 3.570 3.590 404,000 1,445,575 3.5782 1.172 1.172 1.175 1.168 1.175 1,234,522 1.1710 0.28%
2013-02-05 0 3.570 3.570 3.580 3.570 3.590 343,500 1,231,475 3.5851 1.168 1.168 1.172 1.168 1.175 1,049,649 1.1732 -1.11%
2013-02-04 0 3.610 3.610 3.630 3.600 3.630 318,000 1,148,370 3.6112 1.181 1.181 1.188 1.178 1.188 971,728 1.1818 0.28%
2013-02-01 0 3.600 3.600 3.640 3.590 3.630 253,500 912,205 3.5984 1.178 1.178 1.191 1.175 1.188 774,632 1.1776 0.00%
2013-01-31 0 3.600 3.590 3.600 3.590 3.600 231,000 831,300 3.5987 1.178 1.175 1.178 1.175 1.178 705,878 1.1777 0.00%
2013-01-30 0 3.600 3.590 3.600 3.600 3.600 170,500 613,800 3.6000 1.178 1.175 1.178 1.178 1.178 521,005 1.1781 0.56%
2013-01-29 0 3.580 3.570 3.580 3.570 3.580 280,000 1,000,450 3.5730 1.172 1.168 1.172 1.168 1.172 855,609 1.1693 0.28%
2013-01-28 0 3.570 3.570 3.580 3.550 3.580 330,500 1,178,410 3.5655 1.168 1.168 1.172 1.162 1.172 1,009,925 1.1668 0.56%
2013-01-25 0 3.550 3.550 3.560 3.550 3.580 161,000 573,265 3.5607 1.162 1.162 1.165 1.162 1.172 491,975 1.1652 -0.84%
2013-01-24 0 3.580 3.570 3.590 3.570 3.580 150,000 536,700 3.5780 1.172 1.168 1.175 1.168 1.172 458,362 1.1709 0.85%
2013-01-23 0 3.550 3.550 3.590 3.550 3.600 487,000 1,745,270 3.5837 1.162 1.162 1.175 1.162 1.178 1,488,149 1.1728 -1.39%
2013-01-22 0 3.600 3.600 3.630 3.600 3.630 233,000 840,130 3.6057 1.178 1.178 1.188 1.178 1.188 711,989 1.1800 -0.83%
2013-01-21 0 3.630 3.610 3.630 3.590 3.630 261,500 944,125 3.6104 1.188 1.181 1.188 1.175 1.188 799,078 1.1815 0.00%
2013-01-18 0 3.630 3.630 3.640 3.600 3.660 377,000 1,370,060 3.6341 1.188 1.188 1.191 1.178 1.198 1,152,017 1.1893 0.83%
2013-01-17 0 3.600 3.600 3.630 3.590 3.670 275,000 1,002,085 3.6439 1.178 1.178 1.188 1.175 1.201 840,331 1.1925 -0.83%
2013-01-16 0 3.630 3.600 3.680 3.610 3.630 33,000 119,490 3.6209 1.188 1.178 1.204 1.181 1.188 100,840 1.1850 1.97%
2013-01-15 0 3.560 3.550 3.560 3.550 3.560 150,000 532,560 3.5504 1.165 1.162 1.165 1.162 1.165 458,362 1.1619 0.28%
2013-01-14 0 3.550 3.540 3.550 3.550 3.570 485,000 1,723,250 3.5531 1.162 1.158 1.162 1.162 1.168 1,482,038 1.1628 -0.28%
2013-01-11 0 3.560 3.560 3.570 3.550 3.590 341,000 1,214,960 3.5629 1.165 1.165 1.168 1.162 1.175 1,042,010 1.1660 0.28%
2013-01-10 0 3.550 3.550 3.570 3.550 3.610 320,000 1,146,425 3.5826 1.162 1.162 1.168 1.162 1.181 977,839 1.1724 0.57%
2013-01-09 0 3.530 3.530 3.550 3.530 3.580 203,000 719,620 3.5449 1.155 1.155 1.162 1.155 1.172 620,317 1.1601 0.28%
2013-01-08 0 3.520 3.510 3.520 3.470 3.560 200,500 710,685 3.5446 1.152 1.149 1.152 1.136 1.165 612,677 1.1600 -0.85%
2013-01-07 0 3.550 3.520 3.550 3.500 3.570 128,500 454,780 3.5391 1.162 1.152 1.162 1.145 1.168 392,664 1.1582 1.43%
2013-01-04 0 3.500 3.500 3.550 3.460 3.500 185,500 644,400 3.4739 1.145 1.145 1.162 1.132 1.145 566,841 1.1368 0.57%
2013-01-03 0 3.480 3.480 3.500 3.480 3.500 75,500 263,280 3.4872 1.139 1.139 1.145 1.139 1.145 230,709 1.1412 0.58%
2013-01-02 0 3.460 3.460 3.470 3.440 3.490 114,500 397,815 3.4744 1.132 1.132 1.136 1.126 1.142 349,883 1.1370 0.29%
2012-12-31 0 3.450 3.430 3.450 3.450 3.470 86,500 298,655 3.4527 1.129 1.122 1.129 1.129 1.136 264,322 1.1299 0.00%
2012-12-28 0 3.450 3.420 3.450 3.450 3.460 58,500 202,265 3.4575 1.129 1.119 1.129 1.129 1.132 178,761 1.1315 0.88%
2012-12-27 0 3.420 3.420 3.430 3.420 3.430 122,500 419,150 3.4216 1.119 1.119 1.122 1.119 1.122 374,329 1.1197 0.00%
2012-12-24 0 3.420 3.410 3.420 3.410 3.420 121,000 413,610 3.4183 1.119 1.116 1.119 1.116 1.119 369,745 1.1186 -0.29%
2012-12-21 0 3.430 3.420 3.430 3.410 3.430 344,500 1,178,615 3.4212 1.122 1.119 1.122 1.116 1.122 1,052,705 1.1196 0.59%
2012-12-20 0 3.410 3.400 3.410 3.410 3.430 178,500 609,645 3.4154 1.116 1.113 1.116 1.116 1.122 545,451 1.1177 0.29%
2012-12-19 0 3.400 3.400 3.420 3.400 3.440 1,074,000 3,662,900 3.4105 1.113 1.113 1.119 1.113 1.126 3,281,873 1.1161 -0.58%
2012-12-18 0 3.420 3.410 3.420 3.420 3.440 506,500 1,737,630 3.4307 1.119 1.116 1.119 1.119 1.126 1,547,736 1.1227 -0.29%
2012-12-17 0 3.430 3.430 3.450 3.410 3.450 594,500 2,039,230 3.4302 1.122 1.122 1.129 1.116 1.129 1,816,642 1.1225 0.00%
2012-12-14 0 3.430 3.430 3.460 3.430 3.460 243,500 838,535 3.4437 1.122 1.122 1.132 1.122 1.132 744,075 1.1270 -0.29%
2012-12-13 0 3.440 3.430 3.440 3.420 3.800 515,000 1,812,970 3.5203 1.126 1.122 1.126 1.119 1.244 1,573,710 1.1520 0.58%
2012-12-12 0 3.420 3.420 3.450 3.420 3.440 260,000 891,490 3.4288 1.119 1.119 1.129 1.119 1.126 794,494 1.1221 0.00%
2012-12-11 0 3.420 3.420 3.430 - - 0 0 - 1.119 1.119 1.122 - - 0 - 0.00%
2012-12-10 0 3.420 3.430 3.450 3.420 3.470 172,000 590,680 3.4342 1.119 1.122 1.129 1.119 1.136 525,589 1.1238 0.00%
2012-12-07 0 3.420 3.410 3.420 3.410 3.470 495,000 1,697,130 3.4285 1.119 1.116 1.119 1.116 1.136 1,512,595 1.1220 -0.58%
2012-12-06 0 3.440 3.430 3.460 3.440 3.460 248,000 855,010 3.4476 1.126 1.122 1.132 1.126 1.132 757,825 1.1282 0.00%
2012-12-05 0 3.440 3.430 3.470 3.420 3.450 726,000 2,492,970 3.4338 1.126 1.122 1.136 1.119 1.129 2,218,473 1.1237 0.00%
2012-12-04 0 3.440 3.440 3.450 3.430 3.440 123,000 422,715 3.4367 1.126 1.126 1.129 1.122 1.126 375,857 1.1247 0.88%
2012-12-03 0 3.410 3.410 3.420 3.400 3.440 439,500 1,504,530 3.4233 1.116 1.116 1.119 1.113 1.126 1,343,001 1.1203 0.00%
2012-11-30 0 3.410 3.380 3.410 3.390 3.410 1,017,500 3,456,675 3.3972 1.116 1.106 1.116 1.109 1.116 3,109,223 1.1117 1.19%
2012-11-29 0 3.370 3.370 3.380 3.350 3.390 797,000 2,682,385 3.3656 1.103 1.103 1.106 1.096 1.109 2,435,431 1.1014 0.30%
2012-11-28 0 3.360 3.360 3.370 3.340 3.360 326,500 1,093,145 3.3481 1.100 1.100 1.103 1.093 1.100 997,702 1.0957 0.00%
2012-11-27 0 3.360 3.350 3.370 3.330 3.380 231,000 772,285 3.3432 1.100 1.096 1.103 1.090 1.106 705,878 1.0941 0.90%
2012-11-26 0 3.330 3.320 3.330 3.300 3.340 395,500 1,313,975 3.3223 1.090 1.086 1.090 1.080 1.093 1,208,548 1.0872 0.00%
2012-11-23 0 3.330 3.320 3.330 3.310 3.340 300,000 997,650 3.3255 1.090 1.086 1.090 1.083 1.093 916,724 1.0883 -0.30%
2012-11-22 0 3.340 3.330 3.340 3.320 3.340 145,500 483,775 3.3249 1.093 1.090 1.093 1.086 1.093 444,611 1.0881 -0.30%
2012-11-21 0 3.350 3.310 3.350 3.300 3.350 33,500 111,270 3.3215 1.096 1.083 1.096 1.080 1.096 102,368 1.0870 0.90%
2012-11-20 0 3.320 3.320 3.340 3.320 3.320 35,500 118,160 3.3285 1.086 1.086 1.093 1.086 1.086 108,479 1.0892 0.61%
2012-11-19 0 3.300 3.300 3.330 3.300 3.330 281,500 930,000 3.3037 1.080 1.080 1.090 1.080 1.090 860,193 1.0812 0.00%
2012-11-16 0 3.300 3.300 3.370 3.300 3.330 443,500 1,466,420 3.3065 1.080 1.080 1.103 1.080 1.090 1,355,224 1.0820 0.30%
2012-11-15 0 3.290 3.290 3.300 3.290 3.340 951,500 3,147,950 3.3084 1.077 1.077 1.080 1.077 1.093 2,907,544 1.0827 -1.50%
2012-11-14 0 3.340 3.330 3.350 3.320 3.340 317,000 1,056,345 3.3323 1.093 1.090 1.096 1.086 1.093 968,672 1.0905 0.00%
2012-11-13 0 3.340 3.330 3.350 3.330 3.370 959,500 3,212,505 3.3481 1.093 1.090 1.096 1.090 1.103 2,931,990 1.0957 -0.89%
2012-11-12 0 3.370 3.370 3.380 3.350 3.380 247,500 834,355 3.3711 1.103 1.103 1.106 1.096 1.106 756,298 1.1032 -0.59%
2012-11-09 0 3.390 3.380 3.390 3.360 3.390 511,500 1,727,395 3.3771 1.109 1.106 1.109 1.100 1.109 1,563,015 1.1052 0.00%
2012-11-08 0 3.390 3.370 3.390 3.330 3.410 1,282,000 4,323,245 3.3723 1.109 1.103 1.109 1.090 1.116 3,917,469 1.1036 0.30%
2012-11-07 0 3.380 3.380 3.390 3.350 3.450 938,000 3,170,190 3.3797 1.106 1.106 1.109 1.096 1.129 2,866,291 1.1060 -0.29%
2012-11-06 0 3.390 3.380 3.390 3.350 3.400 639,500 2,158,235 3.3749 1.109 1.106 1.109 1.096 1.113 1,954,151 1.1044 0.00%
2012-11-05 0 3.390 3.380 3.400 3.380 3.400 776,500 2,632,200 3.3898 1.109 1.106 1.113 1.106 1.113 2,372,788 1.1093 -0.29%
2012-11-02 0 3.400 3.400 3.410 3.370 3.430 2,249,500 7,642,780 3.3975 1.113 1.113 1.116 1.103 1.122 6,873,905 1.1119 0.89%
2012-11-01 0 3.370 3.370 3.390 3.300 3.420 5,509,000 18,569,535 3.3708 1.103 1.103 1.109 1.080 1.119 16,834,114 1.1031 1.81%
2012-10-31 0 3.310 3.310 3.320 3.270 3.340 6,224,500 20,654,405 3.3182 1.083 1.083 1.086 1.070 1.093 19,020,502 1.0859 1.53%
2012-10-30 0 3.260 3.260 3.270 3.240 3.300 4,466,000 14,561,195 3.2605 1.067 1.067 1.070 1.060 1.080 13,646,969 1.0670 0.31%
2012-10-29 0 3.250 3.250 3.260 3.210 3.300 6,466,500 20,943,940 3.2388 1.064 1.064 1.067 1.050 1.080 19,759,993 1.0599

Copyright & disclaimer, Privacy policy

Back to top