LifeTech Scientific Corporation: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08122  2011-11-10  2013-11-05  2013-11-06
HK Main 01302  2013-11-06    
Stock code:
Weekly on

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-11-03 0 1 2.050 2.040 2.050 42,233,537 2.050 2.040 2.050 2.020 2.080 20,586,765 2.0515 1.99%
2025-10-31 0 4 2.010 2.010 2.020 234,420,424 2.010 2.010 2.020 1.990 2.220 111,980,627 2.0934 -5.63%
2025-10-24 0 5 2.130 2.120 2.130 234,169,050 2.130 2.120 2.130 2.030 2.200 111,138,000 2.1070 5.97%
2025-10-17 0 5 2.010 2.010 2.020 232,416,280 2.010 2.010 2.020 2.010 2.140 112,142,000 2.0725 -6.51%
2025-10-10 0 4 2.150 2.150 2.160 488,730,550 2.150 2.150 2.160 1.940 2.440 221,314,000 2.2083 9.14%
2025-10-03 0 4 1.970 1.960 1.970 122,331,066 1.970 1.960 1.970 1.740 1.970 65,968,629 1.8544 11.93%
2025-09-26 0 5 1.760 1.750 1.760 182,686,790 1.760 1.750 1.760 1.750 1.910 101,246,000 1.8044 -5.88%
2025-09-19 0 5 1.870 1.860 1.870 253,243,622 1.870 1.860 1.870 1.770 1.920 137,546,000 1.8412 1.08%
2025-09-12 0 5 1.850 1.840 1.850 304,632,232 1.850 1.840 1.850 1.810 2.070 159,273,000 1.9126 -6.57%
2025-09-05 0 5 1.980 1.970 1.980 374,328,612 1.980 1.970 1.980 1.830 2.060 191,483,000 1.9549 1.54%
2025-08-29 0 5 1.950 1.950 1.960 408,537,926 1.950 1.950 1.960 1.930 2.220 200,193,000 2.0407 -8.88%
2025-08-22 0 5 2.140 2.130 2.140 528,244,090 2.140 2.130 2.140 2.070 2.330 241,416,000 2.1881 -0.93%
2025-08-15 0 5 2.160 2.150 2.160 386,994,072 2.160 2.150 2.160 2.030 2.250 182,110,840 2.1250 4.35%
2025-08-08 0 5 2.070 2.070 2.080 550,970,532 2.070 2.070 2.080 1.930 2.310 259,886,000 2.1200 4.55%
2025-08-01 0 5 1.980 1.970 1.980 458,202,420 1.980 1.970 1.980 1.950 2.150 224,115,552 2.0445 -0.50%
2025-07-25 0 5 1.990 1.990 2.000 457,731,191 1.990 1.990 2.000 1.740 2.030 243,681,001 1.8784 11.17%
2025-07-18 0 5 1.790 1.780 1.790 257,522,539 1.790 1.780 1.790 1.700 1.830 146,474,424 1.7581 1.70%
2025-07-11 0 5 1.760 1.760 1.770 344,221,824 1.760 1.760 1.770 1.740 2.020 191,326,000 1.7991 -12.44%
2025-07-04 0 4 2.010 2.000 2.010 222,140,276 2.010 2.000 2.010 1.960 2.090 109,693,521 2.0251 1.01%
2025-06-27 0 5 1.990 1.980 1.990 459,230,179 1.990 1.980 1.990 1.880 2.100 232,661,799 1.9738 -2.45%
2025-06-20 0 5 2.040 2.030 2.040 765,246,589 2.040 2.030 2.040 1.790 2.130 387,830,175 1.9731 7.37%
2025-06-13 0 5 1.900 1.890 1.900 558,915,320 1.900 1.890 1.900 1.530 1.930 314,410,000 1.7777 25.00%
2025-06-06 0 5 1.520 1.520 1.530 155,015,713 1.520 1.520 1.530 1.500 1.610 100,162,000 1.5476 -6.17%
2025-05-30 0 5 1.620 1.620 1.630 230,814,680 1.620 1.620 1.630 1.580 1.710 140,316,000 1.6450 3.18%
2025-05-23 0 5 1.570 1.560 1.570 125,471,582 1.570 1.560 1.570 1.540 1.620 79,472,000 1.5788 0.00%
2025-05-16 0 5 1.570 1.560 1.570 131,090,366 1.570 1.560 1.570 1.510 1.600 84,376,000 1.5536 0.00%
2025-05-09 0 4 1.570 1.570 1.580 193,655,120 1.570 1.570 1.580 1.440 1.680 123,108,000 1.5731 6.80%
2025-05-02 0 4 1.470 1.460 1.470 67,625,272 1.470 1.460 1.470 1.410 1.480 46,906,000 1.4417 0.68%
2025-04-25 0 4 1.460 1.450 1.460 108,496,994 1.460 1.450 1.460 1.410 1.510 73,896,000 1.4682 3.55%
2025-04-17 0 4 1.410 1.400 1.410 75,204,920 1.410 1.400 1.410 1.340 1.470 53,662,000 1.4015 -1.40%
2025-04-11 0 5 1.430 1.420 1.430 214,582,719 1.430 1.420 1.430 1.260 1.520 157,922,562 1.3588 -10.06%
2025-04-03 0 4 1.590 1.580 1.590 159,679,662 1.590 1.580 1.590 1.560 1.710 97,408,280 1.6393 -1.85%
2025-03-28 0 5 1.620 1.610 1.620 218,017,956 1.620 1.610 1.620 1.500 1.730 136,839,571 1.5932 -3.57%
2025-03-21 0 5 1.680 1.670 1.680 175,432,519 1.680 1.670 1.680 1.590 1.700 106,882,841 1.6414 2.44%
2025-03-14 0 5 1.640 1.640 1.650 159,917,252 1.640 1.640 1.650 1.560 1.720 98,376,631 1.6256 -0.61%
2025-03-07 0 5 1.650 1.650 1.660 230,114,680 1.650 1.650 1.660 1.500 1.700 142,599,000 1.6137 1.23%
2025-02-28 0 5 1.630 1.630 1.640 522,062,383 1.630 1.630 1.640 1.520 1.820 309,655,162 1.6859 3.82%
2025-02-21 0 5 1.570 1.560 1.570 187,888,160 1.570 1.560 1.570 1.430 1.580 125,074,000 1.5022 9.03%
2025-02-14 0 5 1.440 1.430 1.440 185,581,339 1.440 1.430 1.440 1.370 1.490 129,000,886 1.4386 4.35%
2025-02-07 0 5 1.380 1.380 1.390 76,001,077 1.380 1.380 1.390 1.240 1.410 56,968,000 1.3341 6.15%
2025-01-28 0 2 1.300 1.290 1.300 24,725,760 1.300 1.290 1.300 1.270 1.330 19,058,000 1.2974 1.56%
2025-01-24 0 5 1.280 1.270 1.280 114,113,256 1.280 1.270 1.280 1.250 1.390 87,860,000 1.2988 -4.48%
2025-01-17 0 5 1.340 1.340 1.350 69,154,410 1.340 1.340 1.350 1.270 1.370 51,862,400 1.3334 3.88%
2025-01-10 0 5 1.290 1.290 1.300 94,429,190 1.290 1.290 1.300 1.290 1.390 70,888,000 1.3321 -4.44%
2025-01-03 0 4 1.350 1.350 1.360 101,219,328 1.350 1.350 1.360 1.350 1.450 72,827,381 1.3899 -6.25%
2024-12-27 0 3 1.440 1.430 1.440 60,505,154 1.440 1.430 1.440 1.420 1.500 41,590,500 1.4548 -2.04%
2024-12-20 0 5 1.470 1.470 1.480 174,663,224 1.470 1.470 1.480 1.450 1.530 117,464,535 1.4869 -2.00%
2024-12-13 0 5 1.500 1.490 1.500 236,240,583 1.500 1.490 1.500 1.430 1.630 154,091,600 1.5331 3.45%
2024-12-06 0 5 1.450 1.450 1.460 261,515,796 1.450 1.450 1.460 1.440 1.620 170,773,489 1.5314 -2.03%
2024-11-29 0 5 1.480 1.480 1.490 288,699,930 1.480 1.480 1.490 1.380 1.510 199,675,842 1.4458 3.50%
2024-11-22 0 5 1.430 1.420 1.430 229,765,751 1.430 1.420 1.430 1.420 1.550 153,705,611 1.4948 -5.92%
2024-11-15 0 5 1.520 1.510 1.520 183,995,649 1.520 1.510 1.520 1.510 1.690 114,550,000 1.6062 -8.43%
2024-11-08 0 5 1.660 1.650 1.660 205,060,883 1.660 1.650 1.660 1.610 1.710 123,211,885 1.6643 -1.78%
2024-11-01 0 5 1.690 1.680 1.690 546,504,399 1.690 1.680 1.690 1.560 1.920 311,202,185 1.7561 11.18%
2024-10-25 0 5 1.520 1.510 1.520 351,691,050 1.520 1.510 1.520 1.330 1.560 247,031,636 1.4237 7.80%
2024-10-18 0 5 1.410 1.400 1.410 240,031,343 1.410 1.400 1.410 1.360 1.700 159,560,920 1.5043 -17.54%
2024-10-10 0 4 1.710 1.710 1.720 345,061,118 1.710 1.710 1.720 1.710 2.070 184,102,772 1.8743 -7.07%
2024-10-04 0 4 1.840 1.830 1.840 411,423,390 1.840 1.830 1.840 1.630 1.860 235,275,653 1.7487 17.20%
2024-09-27 0 5 1.570 1.560 1.570 367,479,154 1.570 1.560 1.570 1.430 1.630 240,917,600 1.5253 9.03%
2024-09-20 0 4 1.440 1.430 1.440 212,960,907 1.440 1.430 1.440 1.290 1.460 154,532,000 1.3781 9.09%
2024-09-13 0 5 1.320 1.310 1.320 228,700,210 1.320 1.310 1.320 1.240 1.390 174,026,000 1.3142 -5.04%
2024-09-05 0 4 1.390 1.380 1.390 138,971,151 1.390 1.380 1.390 1.360 1.470 98,572,000 1.4098 -1.42%
2024-08-30 0 5 1.410 1.410 1.420 155,924,700 1.410 1.410 1.420 1.340 1.450 112,436,000 1.3868 3.68%
2024-08-23 0 5 1.360 1.360 1.370 159,129,040 1.360 1.360 1.370 1.340 1.580 108,259,800 1.4699 -10.53%
2024-08-16 0 5 1.520 1.520 1.530 194,824,225 1.520 1.520 1.530 1.490 1.630 127,042,674 1.5335 -5.00%
2024-08-09 0 5 1.600 1.590 1.600 108,582,438 1.600 1.590 1.600 1.520 1.630 68,347,058 1.5887 3.23%
2024-08-02 0 5 1.550 1.540 1.550 126,705,814 1.550 1.540 1.550 1.370 1.630 86,118,974 1.4713 11.51%
2024-07-26 0 5 1.390 1.380 1.390 35,038,640 1.390 1.380 1.390 1.340 1.450 25,290,000 1.3855 0.72%
2024-07-19 0 5 1.380 1.380 1.390 26,718,010 1.380 1.380 1.390 1.380 1.490 18,996,138 1.4065 -6.12%
2024-07-12 0 5 1.470 1.470 1.480 27,670,098 1.470 1.470 1.480 1.370 1.500 19,520,602 1.4175 -1.34%
2024-07-05 0 4 1.490 1.480 1.490 47,874,177 1.490 1.480 1.490 1.390 1.540 32,851,325 1.4573 7.19%
2024-06-28 0 5 1.390 1.380 1.390 177,414,659 1.390 1.380 1.390 1.340 1.500 121,512,495 1.4601 -7.33%
2024-06-21 0 5 1.500 1.490 1.500 43,253,710 1.500 1.490 1.500 1.470 1.590 28,325,000 1.5271 -4.46%
2024-06-14 0 4 1.570 1.560 1.570 64,143,000 1.570 1.560 1.570 1.520 1.620 41,102,000 1.5606 -3.09%
2024-06-07 0 5 1.620 1.610 1.620 53,738,280 1.620 1.610 1.620 1.600 1.700 32,664,000 1.6452 -4.14%
2024-05-31 0 5 1.690 1.690 1.700 96,260,900 1.690 1.690 1.700 1.620 1.770 57,046,000 1.6874 -2.31%
2024-05-24 0 5 1.730 1.720 1.730 100,660,923 1.730 1.720 1.730 1.700 1.940 55,523,546 1.8129 -10.36%
2024-05-17 0 4 1.930 1.920 1.930 110,572,670 1.930 1.920 1.930 1.840 2.000 57,751,018 1.9146 3.76%
2024-05-10 0 5 1.860 1.860 1.870 73,238,673 1.860 1.860 1.870 1.680 1.930 40,884,290 1.7914 9.41%
2024-05-03 0 4 1.700 1.690 1.700 35,688,359 1.700 1.690 1.700 1.670 1.800 20,810,000 1.7150 1.19%
2024-04-26 0 5 1.680 1.670 1.680 28,045,122 1.680 1.670 1.680 1.590 1.680 17,201,424 1.6304 5.66%
2024-04-19 0 5 1.590 1.580 1.590 38,601,474 1.590 1.580 1.590 1.560 1.690 23,876,922 1.6167 -4.79%
2024-04-12 0 5 1.670 1.670 1.680 86,400,890 1.670 1.670 1.680 1.630 1.820 49,537,000 1.7442 2.45%
2024-04-05 0 3 1.630 1.620 1.630 21,668,000 1.630 1.620 1.630 1.590 1.800 12,795,000 1.6935 -7.39%
2024-03-28 0 4 1.760 1.760 1.770 29,337,802 1.760 1.760 1.770 1.710 1.840 16,642,000 1.7629 1.73%
2024-03-22 0 5 1.730 1.720 1.730 30,251,368 1.730 1.720 1.730 1.710 1.820 17,119,000 1.7671 -2.81%
2024-03-15 0 5 1.780 1.780 1.790 93,970,456 1.780 1.780 1.790 1.700 1.970 50,998,270 1.8426 -6.32%
2024-03-08 0 5 1.900 1.890 1.900 31,436,378 1.900 1.890 1.900 1.860 2.040 16,254,000 1.9341 -5.94%
2024-03-01 0 5 2.020 2.010 2.020 53,760,589 2.020 2.010 2.020 1.930 2.080 26,812,972 2.0050 2.54%
2024-02-23 0 5 1.970 1.970 1.980 31,796,070 1.970 1.970 1.980 1.830 2.010 16,393,800 1.9395 5.91%
2024-02-16 0 3 1.860 1.840 1.860 5,348,460 1.860 1.840 1.860 1.720 1.870 2,956,000 1.8094 1.09%
2024-02-09 0 5 1.840 1.810 1.840 37,764,107 1.840 1.810 1.840 1.670 1.900 21,055,233 1.7936 6.36%
2024-02-02 0 5 1.730 1.730 1.750 72,829,563 1.730 1.730 1.750 1.670 1.930 41,534,717 1.7535 -8.47%
2024-01-26 0 5 1.890 1.880 1.890 73,079,063 1.890 1.880 1.890 1.820 1.980 38,759,328 1.8855 -4.06%
2024-01-19 0 5 1.970 1.960 1.970 95,242,360 1.970 1.960 1.970 1.920 2.210 46,754,000 2.0371 -9.63%
2024-01-12 0 5 2.180 2.170 2.180 52,838,700 2.180 2.170 2.180 2.080 2.190 24,770,000 2.1332 0.00%
2024-01-05 0 4 2.180 2.170 2.180 29,383,390 2.180 2.170 2.180 2.150 2.390 13,216,000 2.2233 -7.23%
2023-12-29 0 3 2.350 2.340 2.350 58,493,880 2.350 2.340 2.350 2.130 2.360 26,140,000 2.2377 8.29%
2023-12-22 0 5 2.170 2.170 2.180 57,770,234 2.170 2.170 2.180 2.150 2.340 25,889,858 2.2314 -6.06%
2023-12-15 0 5 2.310 2.300 2.310 91,518,654 2.310 2.300 2.310 2.240 2.390 39,421,961 2.3215 2.21%
2023-12-08 0 5 2.260 2.230 2.260 158,171,645 2.260 2.230 2.260 2.140 2.440 70,504,000 2.2434 -5.83%
2023-12-01 0 5 2.400 2.400 2.410 72,891,943 2.400 2.400 2.410 2.310 2.460 30,527,678 2.3877 0.84%
2023-11-24 0 5 2.380 2.380 2.390 56,573,023 2.380 2.380 2.390 2.370 2.520 23,194,300 2.4391 -2.86%
2023-11-17 0 5 2.450 2.430 2.450 54,649,718 2.450 2.430 2.450 2.390 2.490 22,524,946 2.4262 0.82%
2023-11-10 0 5 2.430 2.430 2.440 91,172,711 2.430 2.430 2.440 2.330 2.630 36,473,612 2.4997 4.29%
2023-11-03 0 5 2.330 2.320 2.330 56,170,132 2.330 2.320 2.330 2.270 2.480 23,442,281 2.3961 -0.85%
2023-10-27 0 4 2.350 2.340 2.350 48,446,132 2.350 2.340 2.350 2.150 2.370 21,391,290 2.2648 2.17%
2023-10-20 0 5 2.300 2.290 2.300 38,666,658 2.300 2.290 2.300 2.290 2.440 16,362,500 2.3631 -2.95%
2023-10-13 0 5 2.370 2.370 2.380 47,961,762 2.370 2.370 2.380 2.340 2.480 19,935,425 2.4059 -0.84%
2023-10-06 0 4 2.390 2.380 2.390 12,246,672 2.390 2.380 2.390 2.280 2.430 5,224,829 2.3439 -0.42%
2023-09-29 0 5 2.400 2.390 2.400 31,557,800 2.400 2.390 2.400 2.310 2.460 13,334,000 2.3667 0.00%
2023-09-22 0 5 2.400 2.390 2.400 72,085,258 2.400 2.390 2.400 2.300 2.480 30,251,686 2.3829 -0.41%
2023-09-15 0 5 2.410 2.410 2.420 48,321,924 2.410 2.410 2.420 2.410 2.560 19,524,000 2.4750 -3.60%
2023-09-07 0 4 2.500 2.490 2.500 58,447,269 2.500 2.490 2.500 2.380 2.580 23,932,934 2.4421 2.46%
2023-08-31 0 4 2.440 2.410 2.440 45,672,320 2.440 2.410 2.440 2.380 2.550 18,518,000 2.4664 1.24%
2023-08-25 0 5 2.410 2.390 2.410 56,566,737 2.410 2.390 2.410 2.370 2.570 22,903,710 2.4698 -4.74%
2023-08-18 0 5 2.530 2.510 2.530 50,111,898 2.530 2.510 2.530 2.470 2.620 19,737,351 2.5389 -0.39%
2023-08-11 0 5 2.540 2.540 2.550 90,386,859 2.540 2.540 2.550 2.510 2.700 34,565,090 2.6150 -2.31%
2023-08-04 0 5 2.600 2.590 2.600 96,589,018 2.600 2.590 2.600 2.540 2.950 36,001,695 2.6829 -9.09%
2023-07-28 0 5 2.860 2.860 2.880 58,794,444 2.860 2.860 2.880 2.790 2.950 20,568,000 2.8585 2.14%
2023-07-21 0 4 2.800 2.790 2.800 81,004,384 2.800 2.790 2.800 2.730 2.980 28,190,131 2.8735 -6.35%
2023-07-14 0 5 2.990 2.970 2.990 131,327,348 2.990 2.970 2.990 2.800 3.020 45,187,647 2.9063 2.05%
2023-07-07 0 5 2.930 2.910 2.930 118,116,335 2.930 2.910 2.930 2.680 2.960 41,883,620 2.8201 9.74%
2023-06-30 0 5 2.670 2.670 2.680 162,920,360 2.670 2.670 2.680 2.410 2.820 60,740,000 2.6823 13.62%
2023-06-23 0 4 2.350 2.350 2.370 47,537,961 2.350 2.350 2.370 2.280 2.540 19,451,699 2.4439 -4.86%
2023-06-16 0 5 2.470 2.470 2.480 77,881,326 2.470 2.470 2.480 2.290 2.580 32,256,000 2.4145 5.56%
2023-06-09 0 5 2.340 2.340 2.350 45,473,685 2.340 2.340 2.350 2.250 2.360 19,730,258 2.3048 0.86%
2023-06-02 0 5 2.320 2.320 2.350 120,005,632 2.320 2.320 2.350 2.230 2.470 51,577,651 2.3267 -4.92%
2023-05-25 0 4 2.440 2.420 2.450 24,233,878 2.440 2.420 2.450 2.390 2.530 9,862,600 2.4571 -1.61%
2023-05-19 0 5 2.480 2.470 2.480 51,089,240 2.480 2.470 2.480 2.420 2.620 20,454,000 2.4978 -3.50%
2023-05-12 0 5 2.570 2.550 2.570 37,026,037 2.570 2.550 2.570 2.550 2.740 14,108,000 2.6245 -4.10%
2023-05-05 0 4 2.680 2.670 2.680 36,656,278 2.680 2.670 2.680 2.580 2.780 13,792,806 2.6576 -2.19%
2023-04-28 0 5 2.740 2.730 2.750 83,545,560 2.740 2.730 2.750 2.720 3.030 29,678,000 2.8151 -6.48%
2023-04-21 0 5 2.930 2.920 2.930 69,769,124 2.930 2.920 2.930 2.890 3.200 23,041,800 3.0279 -7.86%
2023-04-14 0 4 3.180 3.170 3.180 85,801,910 3.180 3.170 3.180 2.920 3.270 27,458,000 3.1248 7.43%
2023-04-06 0 3 2.960 2.960 2.970 55,253,560 2.960 2.960 2.970 2.750 2.980 19,499,383 2.8336 6.09%
2023-03-31 0 5 2.790 2.790 2.800 57,990,894 2.790 2.790 2.800 2.700 2.900 20,892,000 2.7757 0.00%
2023-03-24 0 5 2.790 2.780 2.790 58,652,670 2.790 2.780 2.790 2.680 2.870 21,192,000 2.7677 -2.79%
2023-03-17 0 5 2.870 2.850 2.870 48,427,900 2.870 2.850 2.870 2.710 2.870 17,350,000 2.7912 3.61%
2023-03-10 0 5 2.770 2.760 2.770 45,633,884 2.770 2.760 2.770 2.750 3.050 15,798,000 2.8886 -7.67%
2023-03-03 0 5 3.000 3.000 3.020 49,235,266 3.000 3.000 3.020 2.840 3.040 16,642,065 2.9585 2.74%
2023-02-24 0 5 2.920 2.910 2.920 41,909,640 2.920 2.910 2.920 2.890 3.070 14,230,000 2.9452 -3.95%
2023-02-17 0 5 3.040 3.030 3.040 92,240,304 3.040 3.030 3.040 3.000 3.190 29,971,786 3.0776 -2.25%
2023-02-10 0 5 3.110 3.110 3.120 118,691,262 3.110 3.110 3.120 3.010 3.290 37,485,000 3.1664 -4.60%
2023-02-03 0 5 3.260 3.260 3.270 204,267,345 3.260 3.260 3.270 3.020 3.450 63,220,430 3.2310 8.67%
2023-01-27 0 2 3.000 2.990 3.000 24,807,785 3.000 2.990 3.000 2.980 3.080 8,215,573 3.0196 1.69%
2023-01-20 0 5 2.950 2.940 2.950 245,908,895 2.950 2.940 2.950 2.810 3.230 80,134,245 3.0687 5.36%
2023-01-13 0 5 2.800 2.800 2.810 137,959,173 2.800 2.800 2.810 2.620 2.900 49,853,506 2.7673 7.69%
2023-01-06 0 4 2.600 2.600 2.620 47,970,056 2.600 2.600 2.620 2.540 2.700 18,344,847 2.6149 0.78%
2022-12-30 0 3 2.580 2.570 2.590 28,542,645 2.580 2.570 2.590 2.480 2.600 11,194,033 2.5498 3.20%
2022-12-23 0 5 2.500 2.500 2.510 44,538,100 2.500 2.500 2.510 2.460 2.670 17,702,504 2.5159 -5.30%
2022-12-16 0 5 2.640 2.620 2.640 51,948,218 2.640 2.620 2.640 2.590 2.750 19,516,000 2.6618 -0.38%
2022-12-09 0 5 2.650 2.640 2.650 90,181,620 2.650 2.640 2.650 2.480 2.780 34,325,890 2.6272 -1.12%
2022-12-02 0 5 2.680 2.670 2.680 78,380,246 2.680 2.670 2.680 2.380 2.790 30,138,816 2.6006 8.06%
2022-11-25 0 5 2.480 2.470 2.480 77,238,180 2.480 2.470 2.480 2.300 2.550 31,994,000 2.4141 -2.75%
2022-11-18 0 5 2.550 2.550 2.560 99,035,855 2.550 2.550 2.560 2.530 2.770 37,375,995 2.6497 -4.49%
2022-11-11 0 5 2.670 2.660 2.670 49,713,135 2.670 2.660 2.670 2.590 2.720 18,619,252 2.6700 0.00%
2022-11-04 0 5 2.670 2.660 2.670 78,885,908 2.670 2.660 2.670 2.370 2.730 30,653,634 2.5735 9.43%
2022-10-28 0 5 2.440 2.430 2.440 106,453,530 2.440 2.430 2.440 2.390 2.870 41,414,000 2.5705 -14.98%
2022-10-21 0 5 2.870 2.840 2.870 118,146,960 2.870 2.840 2.870 2.680 2.910 42,172,000 2.8015 5.13%
2022-10-14 0 5 2.730 2.730 2.750 54,977,570 2.730 2.730 2.750 2.520 2.810 20,810,000 2.6419 3.41%
2022-10-07 0 4 2.640 2.620 2.640 14,731,552 2.640 2.620 2.640 2.490 2.680 5,653,109 2.6059 1.15%
2022-09-30 0 5 2.610 2.600 2.610 51,678,107 2.610 2.600 2.610 2.480 2.640 20,371,817 2.5367 2.76%
2022-09-23 0 5 2.540 2.520 2.540 51,270,960 2.540 2.520 2.540 2.450 2.730 20,024,000 2.5605 -7.97%
2022-09-16 0 4 2.760 2.740 2.760 45,439,795 2.760 2.740 2.760 2.650 2.870 16,516,838 2.7511 -3.83%
2022-09-09 0 5 2.870 2.870 2.880 76,092,650 2.870 2.870 2.880 2.580 2.900 27,758,000 2.7413 11.24%
2022-09-02 0 5 2.580 2.580 2.590 46,881,942 2.580 2.580 2.590 2.460 2.620 18,405,500 2.5472 3.61%
2022-08-26 0 5 2.490 2.480 2.490 33,953,680 2.490 2.480 2.490 2.260 2.520 14,328,000 2.3697 5.51%
2022-08-19 0 5 2.360 2.360 2.370 29,997,023 2.360 2.360 2.370 2.300 2.510 12,541,975 2.3917 -4.84%
2022-08-12 0 5 2.480 2.470 2.480 24,692,895 2.480 2.470 2.480 2.350 2.550 10,157,982 2.4309 -3.12%
2022-08-05 0 5 2.560 2.540 2.560 47,795,478 2.560 2.540 2.560 2.460 2.670 18,803,597 2.5418 -4.12%
2022-07-29 0 5 2.670 2.650 2.670 43,173,979 2.670 2.650 2.670 2.590 2.700 16,283,210 2.6514 -1.84%
2022-07-22 0 5 2.720 2.710 2.720 40,287,560 2.720 2.710 2.720 2.620 2.810 14,942,000 2.6963 -0.73%
2022-07-15 0 5 2.740 2.730 2.750 63,429,750 2.740 2.730 2.750 2.720 2.970 22,556,000 2.8121 -7.74%
2022-07-08 0 5 2.970 2.970 2.980 88,483,011 2.970 2.970 2.980 2.770 3.050 30,699,514 2.8822 2.77%
2022-06-30 0 4 2.890 2.870 2.890 67,093,678 2.890 2.870 2.890 2.710 2.950 23,666,048 2.8350 0.00%
2022-06-24 0 5 2.890 2.870 2.890 87,698,307 2.890 2.870 2.890 2.590 2.890 32,327,441 2.7128 7.43%
2022-06-17 0 5 2.690 2.690 2.700 56,108,140 2.690 2.690 2.700 2.500 2.700 21,711,806 2.5842 0.37%
2022-06-10 0 5 2.680 2.640 2.680 65,178,857 2.680 2.640 2.680 2.350 2.680 25,663,338 2.5398 12.13%
2022-06-02 0 4 2.390 2.380 2.390 41,002,964 2.390 2.380 2.390 2.250 2.440 17,356,000 2.3625 3.91%
2022-05-27 0 5 2.300 2.300 2.310 42,323,176 2.300 2.300 2.310 2.150 2.340 18,958,000 2.2325 -1.29%
2022-05-20 0 5 2.330 2.320 2.330 38,905,997 2.330 2.320 2.330 2.170 2.350 17,229,572 2.2581 6.88%
2022-05-13 0 4 2.180 2.170 2.180 51,791,315 2.180 2.170 2.180 2.010 2.220 24,341,848 2.1277 4.31%
2022-05-06 0 4 2.090 2.080 2.090 52,686,333 2.090 2.080 2.090 2.070 2.240 24,393,465 2.1599 -5.86%
2022-04-29 0 5 2.220 2.220 2.250 145,399,794 2.220 2.220 2.250 2.040 2.280 68,024,000 2.1375 -1.77%
2022-04-22 0 4 2.260 2.260 2.270 72,271,442 2.260 2.260 2.270 2.220 2.460 31,488,300 2.2952 -8.50%
2022-04-14 0 4 2.470 2.460 2.470 103,144,302 2.470 2.460 2.470 2.310 2.600 42,939,596 2.4021 -5.00%
2022-04-08 0 4 2.600 2.560 2.600 97,311,441 2.600 2.560 2.600 2.460 2.790 37,049,828 2.6265 1.56%
2022-04-01 0 5 2.560 2.560 2.570 122,554,774 2.560 2.560 2.570 2.480 3.020 44,479,690 2.7553 -5.54%
2022-03-25 0 5 2.710 2.700 2.710 130,301,084 2.710 2.700 2.710 2.550 2.840 48,061,051 2.7112 0.37%
2022-03-18 0 5 2.700 2.700 2.710 219,936,922 2.700 2.700 2.710 2.250 2.810 86,994,888 2.5282 -3.57%
2022-03-11 0 5 2.800 2.760 2.800 118,802,730 2.800 2.760 2.800 2.630 2.950 42,482,194 2.7965 -4.44%
2022-03-04 0 5 2.930 2.930 2.940 62,493,110 2.930 2.930 2.940 2.870 3.120 20,858,000 2.9961 -4.87%
2022-02-25 0 5 3.080 3.070 3.080 71,053,007 3.080 3.070 3.080 3.020 3.220 22,850,288 3.1095 -4.35%
2022-02-18 0 5 3.220 3.210 3.220 64,013,236 3.220 3.210 3.220 3.080 3.330 19,931,562 3.2117 0.62%
2022-02-11 0 5 3.200 3.190 3.200 95,391,836 3.200 3.190 3.200 3.170 3.410 29,030,613 3.2859 -3.03%
2022-02-04 0 2 3.300 3.290 3.300 15,981,510 3.300 3.290 3.300 3.080 3.310 4,952,000 3.2273 5.77%
2022-01-28 0 5 3.120 3.100 3.120 186,467,790 3.120 3.100 3.120 3.050 3.510 57,282,000 3.2553 -10.60%
2022-01-21 0 5 3.490 3.480 3.490 130,342,209 3.490 3.480 3.490 3.400 3.690 37,192,365 3.5045 -4.90%
2022-01-14 0 5 3.670 3.660 3.670 149,400,730 3.670 3.660 3.670 3.500 3.730 41,132,100 3.6322 3.67%
2022-01-07 0 5 3.540 3.530 3.540 131,201,977 3.540 3.530 3.540 3.440 3.680 37,328,859 3.5148 -3.28%
2021-12-31 0 4 3.660 3.650 3.660 61,357,610 3.660 3.650 3.660 3.430 3.680 17,320,000 3.5426 4.57%
2021-12-24 0 5 3.500 3.490 3.500 89,554,768 3.500 3.490 3.500 3.430 3.630 25,638,144 3.4930 -3.05%
2021-12-17 0 5 3.610 3.600 3.610 142,944,888 3.610 3.600 3.610 3.550 3.880 38,981,165 3.6670 -5.00%
2021-12-10 0 5 3.800 3.790 3.800 137,679,380 3.800 3.790 3.800 3.740 3.950 36,017,533 3.8226 -4.28%
2021-12-03 0 5 3.970 3.970 3.980 416,064,193 3.970 3.970 3.980 3.880 4.360 99,297,149 4.1901 0.00%
2021-11-26 0 5 3.970 3.970 3.980 232,791,268 3.970 3.970 3.980 3.620 4.170 59,238,213 3.9297 3.66%
2021-11-19 0 5 3.830 3.820 3.830 146,438,988 3.830 3.820 3.830 3.600 3.900 38,466,000 3.8070 6.69%
2021-11-12 0 5 3.590 3.590 3.600 170,877,814 3.590 3.590 3.600 3.310 3.680 48,767,636 3.5039 3.16%
2021-11-05 0 5 3.480 3.470 3.480 169,118,614 3.480 3.470 3.480 3.410 3.670 47,996,000 3.5236 -3.87%
2021-10-29 0 5 3.620 3.610 3.620 251,574,668 3.620 3.610 3.620 3.460 3.900 68,626,000 3.6659 -6.46%
2021-10-22 0 5 3.870 3.850 3.870 127,656,952 3.870 3.850 3.870 3.780 3.990 32,722,350 3.9012 -2.03%
2021-10-15 0 3 3.950 3.940 3.950 164,159,496 3.950 3.940 3.950 3.880 4.120 41,358,000 3.9692 -1.99%
2021-10-08 0 5 4.030 4.020 4.030 122,217,160 4.030 4.020 4.030 3.880 4.140 30,440,105 4.0150 -1.23%
2021-09-30 0 4 4.080 4.080 4.090 130,944,463 4.080 4.080 4.090 3.790 4.120 32,750,632 3.9982 0.99%
2021-09-24 0 4 4.040 4.040 4.050 148,813,538 4.040 4.040 4.050 3.750 4.180 36,906,352 4.0322 2.02%
2021-09-17 0 5 3.960 3.960 3.970 225,562,861 3.960 3.960 3.970 3.800 4.200 56,548,098 3.9889 -4.81%
2021-09-10 0 5 4.160 4.150 4.160 174,212,276 4.160 4.150 4.160 4.050 4.310 41,667,610 4.1810 0.73%
2021-09-03 0 5 4.130 4.130 4.140 303,243,160 4.130 4.130 4.140 4.020 4.250 73,750,000 4.1118 -0.72%
2021-08-27 0 5 4.160 4.160 4.170 221,049,990 4.160 4.160 4.170 3.970 4.340 52,744,000 4.1910 3.74%
2021-08-20 0 5 4.010 4.000 4.010 516,631,628 4.010 4.000 4.010 3.800 4.500 122,432,000 4.2197 0.25%
2021-08-13 0 5 4.000 4.000 4.010 400,848,096 4.000 4.000 4.010 3.750 4.310 98,560,000 4.0670 -4.31%
2021-08-06 0 5 4.180 4.180 4.190 288,543,533 4.180 4.180 4.190 4.080 4.550 67,262,276 4.2898 -3.69%
2021-07-30 0 5 4.340 4.330 4.340 917,178,315 4.340 4.330 4.340 3.950 4.740 214,276,378 4.2804 -9.21%
2021-07-23 0 5 4.780 4.780 4.790 1,364,127,081 4.780 4.780 4.790 4.730 5.860 257,991,296 5.2875 -12.77%
2021-07-16 0 5 5.480 5.480 5.490 1,000,787,660 5.480 5.480 5.490 4.900 5.620 191,751,261 5.2192 10.93%
2021-07-09 0 5 4.940 4.930 4.940 568,137,320 4.940 4.930 4.940 4.690 5.070 115,794,600 4.9064 2.92%
2021-07-02 0 4 4.800 4.800 4.810 510,764,388 4.800 4.800 4.810 4.730 5.150 103,067,000 4.9557 -2.83%
2021-06-25 0 5 4.940 4.930 4.940 438,633,462 4.940 4.930 4.940 4.620 5.100 89,361,868 4.9085 2.92%
2021-06-18 0 4 4.800 4.790 4.800 533,503,332 4.800 4.790 4.800 4.450 4.970 113,007,592 4.7210 -2.44%
2021-06-11 0 5 4.920 4.920 4.930 615,387,619 4.920 4.920 4.930 4.750 5.300 122,697,589 5.0155 0.20%
2021-06-04 0 5 4.910 4.910 4.920 697,823,044 4.910 4.910 4.920 4.830 5.250 137,546,341 5.0734 2.29%
2021-05-28 0 5 4.800 4.800 4.810 675,854,970 4.800 4.800 4.810 4.610 5.080 139,437,000 4.8470 3.67%
2021-05-21 0 4 4.630 4.620 4.630 431,410,938 4.630 4.620 4.630 4.330 4.720 95,184,141 4.5324 7.42%
2021-05-14 0 5 4.310 4.310 4.330 478,484,187 4.310 4.310 4.330 3.970 4.450 112,962,642 4.2358 10.23%
2021-05-07 0 5 3.910 3.900 3.910 422,406,548 3.910 3.900 3.910 3.650 4.400 105,253,092 4.0132 -6.68%
2021-04-30 0 5 4.190 4.190 4.200 356,448,963 4.190 4.190 4.200 4.120 4.530 82,779,181 4.3060 -5.84%
2021-04-23 0 5 4.450 4.440 4.450 388,865,304 4.450 4.440 4.450 3.760 4.500 92,926,230 4.1847 17.11%
2021-04-16 0 5 3.800 3.790 3.800 252,958,768 3.800 3.790 3.800 3.600 3.900 67,498,000 3.7476 -0.52%
2021-04-09 0 3 3.820 3.820 3.830 209,637,457 3.820 3.820 3.830 3.590 3.920 55,803,502 3.7567 3.52%
2021-04-01 0 4 3.690 3.690 3.700 193,667,260 3.690 3.690 3.700 3.380 3.700 54,611,361 3.5463 7.89%
2021-03-26 0 5 3.420 3.410 3.420 138,523,060 3.420 3.410 3.420 3.180 3.570 41,144,000 3.3668 -1.16%
2021-03-19 0 5 3.460 3.460 3.470 241,720,243 3.460 3.460 3.470 3.300 3.630 68,985,385 3.5039 0.00%
2021-03-12 0 5 3.460 3.460 3.470 389,175,490 3.460 3.460 3.470 3.180 3.680 113,744,500 3.4215 -4.42%
2021-03-05 0 5 3.620 3.610 3.620 372,478,411 3.620 3.610 3.620 3.450 4.080 98,994,804 3.7626 -7.42%
2021-02-26 0 5 3.910 3.900 3.910 727,961,111 3.910 3.900 3.910 3.830 4.770 171,477,618 4.2452 -16.99%
2021-02-19 0 4 4.710 4.700 4.720 484,643,099 4.710 4.700 4.720 4.620 5.100 100,565,686 4.8192 -2.28%
2021-02-11 0 4 4.820 4.820 4.830 247,911,385 4.820 4.820 4.830 4.500 4.950 52,118,306 4.7567 4.78%
2021-02-05 0 5 4.600 4.600 4.610 746,366,130 4.600 4.600 4.610 4.550 5.270 152,630,238 4.8900 -6.50%
2021-01-29 0 5 4.920 4.900 4.920 1,449,411,089 4.920 4.900 4.920 4.760 5.980 271,490,999 5.3387 -9.89%
2021-01-22 0 5 5.460 5.460 5.470 1,183,110,285 5.460 5.460 5.470 4.470 5.600 238,034,596 4.9703 19.74%
2021-01-15 0 5 4.560 4.550 4.560 822,327,645 4.560 4.550 4.560 4.540 5.160 168,487,052 4.8807 -6.94%
2021-01-08 0 5 4.900 4.880 4.900 796,007,370 4.900 4.880 4.900 4.200 4.980 174,452,971 4.5629 10.11%
2020-12-31 0 4 4.450 4.450 4.460 745,041,454 4.450 4.450 4.460 3.770 4.540 176,658,602 4.2174 18.35%
2020-12-24 0 4 3.760 3.750 3.760 349,581,324 3.760 3.750 3.760 3.630 3.970 91,873,227 3.8050 -3.84%
2020-12-18 0 5 3.910 3.900 3.910 737,484,345 3.910 3.900 3.910 3.600 4.120 192,465,735 3.8318 -4.17%
2020-12-11 0 5 4.080 4.070 4.080 987,781,104 4.080 4.070 4.080 3.930 4.310 241,307,287 4.0935 2.51%
2020-12-04 0 5 3.980 3.970 3.980 1,308,105,697 3.980 3.970 3.980 3.240 3.990 352,997,111 3.7057 21.71%
2020-11-27 0 5 3.270 3.270 3.280 1,226,467,369 3.270 3.270 3.280 2.870 3.350 394,219,827 3.1111 9.36%
2020-11-20 0 5 2.990 2.990 3.000 1,824,515,807 2.990 2.990 3.000 2.200 3.100 743,775,174 2.4530 34.68%
2020-11-13 0 5 2.220 2.210 2.220 79,036,480 2.220 2.210 2.220 2.080 2.220 36,756,000 2.1503 6.73%
2020-11-06 0 5 2.080 2.080 2.100 101,920,350 2.080 2.080 2.100 1.900 2.150 50,341,000 2.0246 5.58%
2020-10-30 0 4 1.970 1.960 1.970 71,548,132 1.970 1.960 1.970 1.880 2.120 35,768,000 2.0003 -4.83%
2020-10-23 0 5 2.070 2.060 2.070 121,410,794 2.070 2.060 2.070 2.020 2.190 58,291,400 2.0828 0.98%
2020-10-16 0 4 2.050 2.050 2.060 94,677,508 2.050 2.050 2.060 2.010 2.120 45,846,600 2.0651 3.02%
2020-10-09 0 5 1.990 1.990 2.000 84,085,680 1.990 1.990 2.000 1.870 2.110 41,688,000 2.0170 2.05%
2020-09-30 0 3 1.950 1.950 1.960 42,464,140 1.950 1.950 1.960 1.900 2.000 21,878,000 1.9410 0.00%
2020-09-25 0 5 1.950 1.930 1.950 93,974,078 1.950 1.930 1.950 1.910 2.160 47,025,244 1.9984 -8.88%
2020-09-18 0 5 2.140 2.130 2.140 101,412,460 2.140 2.130 2.140 2.010 2.220 48,224,000 2.1029 1.90%
2020-09-11 0 5 2.100 2.100 2.110 122,912,540 2.100 2.100 2.110 2.030 2.230 58,158,000 2.1134 -2.33%
2020-09-04 0 5 2.150 2.150 2.160 194,188,062 2.150 2.150 2.160 2.110 2.390 86,439,358 2.2465 -8.90%
2020-08-28 0 5 2.360 2.350 2.360 217,013,206 2.360 2.350 2.360 2.330 2.510 90,809,300 2.3898 -3.67%
2020-08-21 0 5 2.450 2.440 2.450 247,482,960 2.450 2.440 2.450 2.360 2.530 100,590,000 2.4603 0.82%
2020-08-14 0 5 2.430 2.420 2.430 327,816,660 2.430 2.420 2.430 2.150 2.500 140,800,000 2.3282 11.98%
2020-08-07 0 5 2.170 2.170 2.180 151,227,038 2.170 2.170 2.180 2.100 2.330 68,340,000 2.2129 -2.69%
2020-07-31 0 5 2.230 2.220 2.230 188,648,320 2.230 2.220 2.230 2.110 2.310 85,196,000 2.2143 1.83%
2020-07-24 0 5 2.190 2.180 2.190 274,549,236 2.190 2.180 2.190 2.140 2.410 118,684,000 2.3133 -3.52%
2020-07-17 0 5 2.270 2.260 2.270 890,439,085 2.270 2.260 2.270 2.190 2.800 362,956,500 2.4533 -13.36%
2020-07-10 0 5 2.620 2.620 2.630 524,782,453 2.620 2.620 2.630 2.360 2.830 207,353,003 2.5309 9.62%
2020-07-03 0 4 2.390 2.380 2.390 561,872,090 2.390 2.380 2.390 2.070 2.650 232,186,000 2.4199 13.81%
2020-06-26 0 4 2.100 2.100 2.110 159,932,324 2.100 2.100 2.110 2.010 2.210 75,734,600 2.1117 -2.33%
2020-06-19 0 5 2.150 2.150 2.160 464,365,157 2.150 2.150 2.160 1.770 2.250 225,316,219 2.0609 18.13%
2020-06-12 0 5 1.820 1.810 1.820 80,163,378 1.820 1.810 1.820 1.690 1.840 44,675,153 1.7944 7.06%
2020-06-05 0 5 1.700 1.690 1.700 129,322,700 1.700 1.690 1.700 1.660 1.770 75,560,000 1.7115 -0.58%
2020-05-29 0 5 1.710 1.710 1.730 90,105,533 1.710 1.710 1.730 1.650 1.800 52,072,420 1.7304 0.59%
2020-05-22 0 5 1.700 1.690 1.700 230,316,556 1.700 1.690 1.700 1.640 1.950 128,592,800 1.7911 -5.56%
2020-05-15 0 5 1.800 1.790 1.800 75,033,760 1.800 1.790 1.800 1.730 1.850 42,060,000 1.7840 0.56%
2020-05-08 0 5 1.790 1.780 1.790 95,165,870 1.790 1.780 1.790 1.570 1.860 54,512,000 1.7458 4.68%
2020-04-29 0 3 1.710 1.700 1.710 45,329,764 1.710 1.700 1.710 1.660 1.820 25,907,518 1.7497 -1.72%
2020-04-24 0 5 1.740 1.730 1.740 94,699,486 1.740 1.730 1.740 1.710 1.930 52,242,800 1.8127 -5.95%
2020-04-17 0 4 1.850 1.850 1.870 75,982,984 1.850 1.850 1.870 1.840 1.950 40,212,000 1.8896 -0.54%
2020-04-09 0 4 1.860 1.850 1.860 61,481,940 1.860 1.850 1.860 1.790 1.920 33,250,000 1.8491 -0.53%
2020-04-03 0 5 1.870 1.860 1.870 170,994,037 1.870 1.860 1.870 1.640 1.930 95,688,584 1.7870 -2.09%
2020-03-27 0 5 1.910 1.890 1.910 242,445,046 1.910 1.890 1.910 1.650 2.020 133,360,600 1.8180 12.35%
2020-03-20 0 5 1.700 1.690 1.700 209,975,518 1.700 1.690 1.700 1.540 1.780 127,505,400 1.6468 3.66%
2020-03-13 0 5 1.640 1.620 1.640 100,048,013 1.640 1.620 1.640 1.390 1.660 66,042,150 1.5149 2.50%
2020-03-06 0 5 1.600 1.590 1.600 91,270,240 1.600 1.590 1.600 1.520 1.690 56,899,408 1.6041 4.58%
2020-02-28 0 5 1.530 1.520 1.530 81,282,788 1.530 1.520 1.530 1.460 1.550 53,867,000 1.5090 0.66%
2020-02-21 0 5 1.520 1.500 1.520 42,206,890 1.520 1.500 1.520 1.480 1.600 27,474,000 1.5362 2.01%
2020-02-14 0 5 1.490 1.480 1.490 39,316,079 1.490 1.480 1.490 1.360 1.510 27,766,277 1.4160 7.97%
2020-02-07 0 5 1.380 1.380 1.400 36,136,111 1.380 1.380 1.400 1.320 1.440 26,220,876 1.3781 -1.43%
2020-01-31 0 3 1.400 1.380 1.400 22,851,606 1.400 1.380 1.400 1.300 1.470 16,966,929 1.3468 -0.71%
2020-01-24 0 5 1.410 1.400 1.410 22,732,180 1.410 1.400 1.410 1.360 1.580 15,472,000 1.4692 -10.76%
2020-01-17 0 5 1.580 1.550 1.580 42,558,400 1.580 1.550 1.580 1.520 1.650 27,080,000 1.5716 3.95%
2020-01-10 0 5 1.520 1.520 1.530 41,344,060 1.520 1.520 1.530 1.430 1.550 27,486,000 1.5042 -0.65%
2020-01-03 0 4 1.530 1.520 1.530 30,136,860 1.530 1.520 1.530 1.470 1.540 20,016,000 1.5056 4.08%
2019-12-27 0 3 1.470 1.460 1.470 24,018,405 1.470 1.460 1.470 1.410 1.520 16,330,404 1.4708 2.80%
2019-12-20 0 5 1.430 1.430 1.440 54,667,490 1.430 1.430 1.440 1.290 1.450 39,742,000 1.3756 9.16%
2019-12-13 0 5 1.310 1.310 1.320 36,816,300 1.310 1.310 1.320 1.270 1.350 28,218,000 1.3047 -1.50%
2019-12-06 0 5 1.330 1.330 1.340 24,867,180 1.330 1.330 1.340 1.280 1.370 18,604,000 1.3367 -0.75%
2019-11-29 0 5 1.340 1.330 1.340 22,204,710 1.340 1.330 1.340 1.290 1.370 16,580,000 1.3392 2.29%
2019-11-22 0 5 1.310 1.300 1.310 37,550,420 1.310 1.300 1.310 1.270 1.410 27,964,000 1.3428 2.34%
2019-11-15 0 5 1.280 1.270 1.280 50,021,200 1.280 1.270 1.280 1.130 1.320 39,612,000 1.2628 -3.03%
2019-11-08 0 5 1.320 1.310 1.320 24,095,476 1.320 1.310 1.320 1.310 1.370 18,198,070 1.3241 -2.22%
2019-11-01 0 5 1.350 1.340 1.350 47,788,700 1.350 1.340 1.350 1.290 1.390 35,838,000 1.3335 -1.46%
2019-10-25 0 5 1.370 1.360 1.370 16,769,500 1.370 1.360 1.370 1.340 1.400 12,272,000 1.3665 -0.72%
2019-10-18 0 5 1.380 1.370 1.380 23,845,140 1.380 1.370 1.380 1.370 1.440 17,019,000 1.4011 -1.43%
2019-10-11 0 4 1.400 1.400 1.410 18,084,500 1.400 1.400 1.410 1.360 1.430 12,930,000 1.3986 0.72%
2019-10-04 0 4 1.390 1.380 1.390 16,404,340 1.390 1.380 1.390 1.360 1.530 11,670,000 1.4057 -6.71%
2019-09-27 0 5 1.490 1.490 1.500 22,724,927 1.490 1.490 1.500 1.420 1.620 15,017,300 1.5132 -4.49%
2019-09-20 0 5 1.560 1.550 1.560 65,929,880 1.560 1.550 1.560 1.510 1.680 41,098,000 1.6042 -0.64%
2019-09-13 0 5 1.570 1.550 1.570 32,170,720 1.570 1.550 1.570 1.490 1.590 20,842,000 1.5436 -0.63%
2019-09-06 0 5 1.580 1.570 1.580 52,913,300 1.580 1.570 1.580 1.410 1.610 34,950,000 1.5140 9.72%
2019-08-30 0 5 1.440 1.420 1.440 21,956,377 1.440 1.420 1.440 1.370 1.470 15,365,938 1.4289 1.41%
2019-08-23 0 5 1.420 1.410 1.420 22,627,480 1.420 1.410 1.420 1.310 1.440 16,228,000 1.3943 6.77%
2019-08-16 0 5 1.330 1.310 1.330 14,773,500 1.330 1.310 1.330 1.300 1.390 11,080,000 1.3333 -2.92%
2019-08-09 0 5 1.370 1.370 1.380 26,576,495 1.370 1.370 1.380 1.330 1.430 19,259,222 1.3799 -4.20%
2019-08-02 0 5 1.430 1.430 1.450 12,449,980 1.430 1.430 1.450 1.390 1.510 8,502,000 1.4644 -3.38%
2019-07-26 0 5 1.480 1.480 1.490 48,036,729 1.480 1.480 1.490 1.350 1.540 33,164,435 1.4484 7.25%
2019-07-19 0 5 1.380 1.360 1.380 29,704,220 1.380 1.360 1.380 1.330 1.410 21,682,000 1.3700 -2.13%
2019-07-12 0 5 1.410 1.400 1.410 16,338,116 1.410 1.400 1.410 1.380 1.430 11,698,875 1.3966 0.00%
2019-07-05 0 4 1.410 1.400 1.410 21,400,027 1.410 1.400 1.410 1.390 1.460 15,093,154 1.4179 -0.70%
2019-06-28 0 5 1.420 1.420 1.430 29,367,000 1.420 1.420 1.430 1.370 1.470 20,820,000 1.4105 -2.74%
2019-06-21 0 5 1.460 1.450 1.460 36,437,200 1.460 1.450 1.460 1.380 1.470 25,626,000 1.4219 2.82%
2019-06-14 0 5 1.420 1.410 1.420 39,792,250 1.420 1.410 1.420 1.380 1.520 27,654,000 1.4389 -4.05%
2019-06-06 0 4 1.480 1.460 1.480 35,591,393 1.480 1.460 1.480 1.440 1.690 22,932,124 1.5520 -8.07%
2019-05-31 0 5 1.610 1.590 1.610 34,388,580 1.610 1.590 1.610 1.450 1.610 22,438,000 1.5326 9.52%
2019-05-24 0 5 1.470 1.440 1.480 41,191,700 1.470 1.440 1.480 1.400 1.560 28,292,000 1.4559 -5.16%
2019-05-17 0 4 1.550 1.540 1.550 15,960,770 1.550 1.540 1.550 1.510 1.600 10,214,000 1.5626 -1.27%
2019-05-10 0 5 1.570 1.560 1.570 36,215,647 1.570 1.560 1.570 1.530 1.680 22,573,407 1.6044 -7.65%
2019-05-03 0 4 1.700 1.690 1.700 28,119,780 1.700 1.690 1.700 1.530 1.700 17,206,000 1.6343 8.97%
2019-04-26 0 4 1.560 1.540 1.560 37,846,886 1.560 1.540 1.560 1.520 1.670 23,592,088 1.6042 -6.02%
2019-04-18 0 4 1.660 1.640 1.660 33,055,820 1.660 1.640 1.660 1.590 1.690 20,088,000 1.6456 3.11%
2019-04-12 0 5 1.610 1.600 1.620 40,972,220 1.610 1.600 1.620 1.600 1.700 24,840,000 1.6494 -1.23%
2019-04-04 0 4 1.630 1.630 1.650 49,053,960 1.630 1.630 1.650 1.600 1.740 29,710,000 1.6511 -2.98%
2019-03-29 0 5 1.680 1.670 1.680 63,025,780 1.680 1.670 1.680 1.570 1.810 37,221,000 1.6933 -6.67%
2019-03-22 0 5 1.800 1.790 1.800 65,846,440 1.800 1.790 1.800 1.530 1.830 38,992,000 1.6887 18.42%
2019-03-15 0 5 1.520 1.520 1.540 116,216,500 1.520 1.520 1.540 1.520 1.730 72,548,000 1.6019 -11.63%
2019-03-08 0 5 1.720 1.700 1.720 51,320,140 1.720 1.700 1.720 1.680 1.820 29,368,000 1.7475 2.38%
2019-03-01 0 5 1.680 1.680 1.700 52,470,240 1.680 1.680 1.700 1.650 1.720 31,302,000 1.6763 -0.59%
2019-02-22 0 5 1.690 1.670 1.690 40,661,880 1.690 1.670 1.690 1.620 1.720 24,406,000 1.6661 0.00%
2019-02-15 0 5 1.690 1.680 1.690 29,528,220 1.690 1.680 1.690 1.660 1.800 16,960,000 1.7411 -4.52%
2019-02-08 0 2 1.770 1.770 1.780 3,911,040 1.770 1.770 1.780 1.690 1.770 2,255,565 1.7340 2.31%
2019-02-01 0 5 1.730 1.720 1.730 20,965,120 1.730 1.720 1.730 1.610 1.750 12,520,000 1.6745 2.37%
2019-01-25 0 5 1.690 1.680 1.690 35,729,240 1.690 1.680 1.690 1.550 1.700 21,914,000 1.6304 11.18%
2019-01-18 0 5 1.520 1.510 1.520 44,655,240 1.520 1.510 1.520 1.440 1.520 30,284,000 1.4745 3.40%
2019-01-11 0 5 1.470 1.450 1.470 25,892,140 1.470 1.450 1.470 1.420 1.510 17,762,000 1.4577 -2.00%
2019-01-04 0 4 1.500 1.490 1.500 21,284,350 1.500 1.490 1.500 1.390 1.530 14,547,785 1.4631 2.74%
2018-12-28 0 3 1.460 1.460 1.470 80,521,300 1.460 1.460 1.470 1.390 1.490 59,084,000 1.3628 -0.68%
2018-12-21 0 5 1.470 1.460 1.470 19,483,400 1.470 1.460 1.470 1.430 1.500 13,260,000 1.4693 -2.00%
2018-12-14 0 5 1.500 1.490 1.500 24,284,620 1.500 1.490 1.500 1.460 1.540 16,250,000 1.4944 -1.96%
2018-12-07 0 5 1.530 1.520 1.530 37,552,440 1.530 1.520 1.530 1.520 1.680 23,522,000 1.5965 -4.97%
2018-11-30 0 5 1.610 1.600 1.610 25,152,360 1.610 1.600 1.610 1.580 1.690 15,562,000 1.6163 -2.42%
2018-11-23 0 5 1.650 1.650 1.660 40,745,634 1.650 1.650 1.660 1.590 1.750 24,418,520 1.6686 -4.62%
2018-11-16 0 5 1.730 1.710 1.730 44,106,700 1.730 1.710 1.730 1.690 1.780 25,502,000 1.7295 -1.14%
2018-11-09 0 5 1.750 1.740 1.750 33,347,400 1.750 1.740 1.750 1.720 1.820 18,776,000 1.7761 -3.31%
2018-11-02 0 5 1.810 1.800 1.810 45,193,850 1.810 1.800 1.810 1.670 1.810 26,036,000 1.7358 0.56%
2018-10-26 0 5 1.800 1.790 1.800 45,484,270 1.800 1.790 1.800 1.730 1.860 25,336,000 1.7952 5.26%
2018-10-19 0 4 1.710 1.700 1.710 30,125,040 1.710 1.700 1.710 1.660 1.770 17,588,000 1.7128 -0.58%
2018-10-12 0 5 1.720 1.720 1.730 68,171,954 1.720 1.720 1.730 1.660 1.970 38,474,668 1.7719 -11.34%
2018-10-05 0 4 1.940 1.930 1.940 20,936,837 1.940 1.930 1.940 1.880 1.990 10,842,789 1.9309 0.52%
2018-09-28 0 4 1.930 1.910 1.930 22,247,970 1.930 1.910 1.930 1.910 2.000 11,372,000 1.9564 -1.53%
2018-09-21 0 5 1.960 1.960 1.970 29,707,920 1.960 1.960 1.970 1.780 1.990 15,498,000 1.9169 7.69%
2018-09-14 0 5 1.820 1.820 1.830 37,479,200 1.820 1.820 1.830 1.760 1.880 20,716,000 1.8092 -3.70%
2018-09-07 0 5 1.890 1.880 1.890 38,274,260 1.890 1.880 1.890 1.850 2.030 19,828,000 1.9303 -1.56%
2018-08-31 0 5 1.920 1.910 1.920 75,091,862 1.920 1.910 1.920 1.890 2.160 36,881,400 2.0360 -7.69%
2018-08-24 0 5 2.080 2.080 2.090 76,716,940 2.080 2.080 2.090 1.890 2.080 37,932,000 2.0225 8.90%
2018-08-17 0 5 1.910 1.900 1.910 87,324,602 1.910 1.900 1.910 1.800 2.050 45,545,600 1.9173 -8.17%
2018-08-10 0 5 2.080 2.080 2.090 65,866,820 2.080 2.080 2.090 1.970 2.130 32,193,000 2.0460 0.00%
2018-08-03 0 5 2.080 2.070 2.080 113,020,824 2.080 2.070 2.080 2.020 2.340 51,779,150 2.1827 -9.96%
2018-07-27 0 5 2.310 2.310 2.320 57,679,600 2.310 2.310 2.320 2.300 2.410 24,580,000 2.3466 -3.35%
2018-07-20 0 5 2.390 2.370 2.390 80,886,280 2.390 2.370 2.390 2.310 2.600 32,862,000 2.4614 -8.08%
2018-07-13 0 5 2.600 2.600 2.610 111,799,170 2.600 2.600 2.610 2.300 2.620 46,078,000 2.4263 11.59%
2018-07-06 0 4 2.330 2.320 2.330 114,366,564 2.330 2.320 2.330 2.270 2.480 48,806,000 2.3433 -6.05%
2018-06-29 0 5 2.480 2.460 2.480 135,651,756 2.480 2.460 2.480 2.320 2.650 55,255,000 2.4550 -4.62%
2018-06-22 0 4 2.600 2.590 2.600 124,053,520 2.600 2.590 2.600 2.510 2.800 47,184,000 2.6291 -8.13%
2018-06-15 0 5 2.830 2.820 2.830 186,040,710 2.830 2.820 2.830 2.710 2.970 65,464,000 2.8419 4.04%
2018-06-08 0 5 2.720 2.710 2.720 148,176,926 2.720 2.710 2.720 2.720 2.900 52,797,200 2.8065 -4.23%
2018-06-01 0 5 2.840 2.830 2.840 250,057,645 2.840 2.830 2.840 2.740 3.020 87,313,413 2.8639 -2.41%
2018-05-25 0 4 2.910 2.910 2.920 289,019,100 2.910 2.910 2.920 2.790 3.090 98,912,000 2.9220 -4.59%
2018-05-18 0 5 3.050 3.040 3.050 265,095,663 3.050 3.040 3.050 2.820 3.060 90,153,340 2.9405 7.02%
2018-05-11 0 5 2.850 2.850 2.860 598,597,141 2.850 2.850 2.860 2.380 2.950 220,795,982 2.7111 18.75%
2018-05-04 0 4 2.400 2.380 2.400 136,898,260 2.400 2.380 2.400 2.280 2.500 57,457,000 2.3826 -0.41%
2018-04-27 0 5 2.410 2.410 2.420 98,982,440 2.410 2.410 2.420 2.220 2.410 43,058,000 2.2988 8.07%
2018-04-20 0 5 2.230 2.230 2.240 96,888,520 2.230 2.230 2.240 2.160 2.310 42,918,000 2.2575 -1.76%
2018-04-13 0 5 2.270 2.270 2.280 137,053,500 2.270 2.270 2.280 2.230 2.420 59,126,000 2.3180 -5.02%
2018-04-06 0 3 2.390 2.380 2.390 72,987,932 2.390 2.380 2.390 2.210 2.430 31,333,600 2.3294 4.82%
2018-03-29 0 4 2.280 2.270 2.280 220,966,510 2.280 2.270 2.280 2.220 2.490 93,810,000 2.3555 0.44%
2018-03-23 0 5 2.270 2.270 2.280 307,949,220 2.270 2.270 2.280 2.020 2.380 137,515,000 2.2394 7.08%
2018-03-16 0 5 2.120 2.120 2.130 212,757,540 2.120 2.120 2.130 2.060 2.310 97,906,000 2.1731 2.91%
2018-03-09 0 5 2.060 2.050 2.060 145,103,310 2.060 2.050 2.060 1.830 2.110 72,472,000 2.0022 10.75%
2018-03-02 0 5 1.860 1.850 1.860 43,597,153 1.860 1.850 1.860 1.840 1.960 23,072,803 1.8895 -4.62%
2018-02-23 0 4 1.950 1.940 1.950 50,988,540 1.950 1.940 1.950 1.830 1.950 26,806,000 1.9021 5.41%
2018-02-15 0 4 1.850 1.840 1.850 25,549,830 1.850 1.840 1.850 1.790 1.900 13,868,000 1.8424 2.78%
2018-02-09 0 5 1.800 1.800 1.810 147,249,418 1.800 1.800 1.810 1.710 2.010 79,152,933 1.8603 -11.76%
2018-02-02 0 5 2.040 2.030 2.040 183,949,020 2.040 2.030 2.040 1.950 2.150 90,104,000 2.0415 -2.86%
2018-01-26 0 5 2.100 2.090 2.100 210,025,956 2.100 2.090 2.100 1.930 2.210 101,238,800 2.0746 7.69%
2018-01-19 0 5 1.950 1.940 1.950 112,318,060 1.950 1.940 1.950 1.930 2.030 56,984,000 1.9710 -2.99%
2018-01-12 0 5 2.010 2.000 2.010 132,656,700 2.010 2.000 2.010 1.950 2.110 66,066,000 2.0079 -1.47%
2018-01-05 0 4 2.040 2.030 2.040 127,113,620 2.040 2.030 2.040 1.800 2.040 66,200,000 1.9201 9.09%
2017-12-29 0 3 1.870 1.860 1.870 59,549,440 1.870 1.860 1.870 1.810 1.930 31,906,000 1.8664 -0.53%
2017-12-22 0 5 1.880 1.870 1.880 78,140,282 1.880 1.870 1.880 1.780 1.900 42,175,194 1.8528 2.73%
2017-12-15 0 5 1.830 1.820 1.830 50,225,460 1.830 1.820 1.830 1.720 1.850 28,057,000 1.7901 5.78%
2017-12-08 0 5 1.730 1.720 1.730 43,657,160 1.730 1.720 1.730 1.700 1.850 24,980,000 1.7477 -5.98%
2017-12-01 0 5 1.840 1.830 1.840 54,628,266 1.840 1.830 1.840 1.710 1.840 30,937,272 1.7658 5.75%
2017-11-24 0 5 1.740 1.740 1.750 60,070,160 1.740 1.740 1.750 1.740 1.810 33,848,000 1.7747 -3.87%
2017-11-17 0 5 1.810 1.800 1.810 33,249,140 1.810 1.800 1.810 1.810 1.910 17,864,000 1.8612 -3.21%
2017-11-10 0 5 1.870 1.860 1.870 45,591,400 1.870 1.860 1.870 1.850 1.930 24,234,000 1.8813 -1.58%
2017-11-03 0 5 1.900 1.890 1.900 66,163,764 1.900 1.890 1.900 1.860 1.950 34,585,160 1.9131 -1.55%
2017-10-27 0 5 1.930 1.920 1.930 64,550,860 1.930 1.920 1.930 1.890 1.990 33,262,000 1.9407 0.52%
2017-10-20 0 5 1.920 1.920 1.930 54,689,438 1.920 1.920 1.930 1.910 1.980 28,176,700 1.9409 -2.04%
2017-10-13 0 5 1.960 1.950 1.960 114,268,556 1.960 1.950 1.960 1.900 2.030 57,811,300 1.9766 2.08%
2017-10-06 0 3 1.920 1.910 1.920 30,454,060 1.920 1.910 1.920 1.810 1.970 16,284,000 1.8702 4.35%
2017-09-29 0 5 1.840 1.820 1.840 53,396,320 1.840 1.820 1.840 1.770 1.860 29,598,000 1.8041 -0.54%
2017-09-22 0 5 1.850 1.850 1.860 121,456,460 1.850 1.850 1.860 1.820 2.040 63,896,000 1.9008 -8.42%
2017-09-15 0 5 2.020 2.020 2.030 171,678,240 2.020 2.020 2.030 1.900 2.100 85,962,000 1.9971 0.00%
2017-09-08 0 5 2.020 2.010 2.020 330,039,507 2.020 2.010 2.020 1.700 2.120 169,170,206 1.9509 18.82%
2017-09-01 0 5 1.700 1.690 1.700 57,376,004 1.700 1.690 1.700 1.650 1.740 33,742,400 1.7004 -1.16%
2017-08-25 0 4 1.720 1.710 1.720 40,559,132 1.720 1.710 1.720 1.700 1.760 23,486,000 1.7269 0.00%
2017-08-18 0 5 1.720 1.710 1.720 39,149,444 1.720 1.710 1.720 1.710 1.780 22,451,589 1.7437 0.58%
2017-08-11 0 5 1.710 1.710 1.720 32,218,080 1.710 1.710 1.720 1.670 1.740 18,928,000 1.7021 0.59%
2017-08-04 0 5 1.700 1.690 1.700 33,016,340 1.700 1.690 1.700 1.660 1.750 19,362,000 1.7052 -2.30%
2017-07-28 0 5 1.740 1.720 1.740 20,687,460 1.740 1.720 1.740 1.700 1.780 11,866,000 1.7434 -1.14%
2017-07-21 0 5 1.760 1.760 1.770 41,122,160 1.760 1.760 1.770 1.690 1.770 23,724,000 1.7334 0.57%
2017-07-14 0 5 1.750 1.740 1.750 60,388,820 1.750 1.740 1.750 1.660 1.810 34,556,000 1.7476 -2.78%
2017-07-07 0 5 1.800 1.790 1.800 44,339,560 1.800 1.790 1.800 1.750 1.870 24,564,000 1.8051 -2.70%
2017-06-30 0 5 1.850 1.850 1.870 49,443,010 1.850 1.850 1.870 1.800 1.890 26,912,000 1.8372 -1.07%
2017-06-23 0 5 1.870 1.860 1.870 36,534,890 1.870 1.860 1.870 1.860 1.980 18,884,200 1.9347 -4.59%
2017-06-16 0 5 1.960 1.950 1.960 36,652,300 1.960 1.950 1.960 1.910 1.990 18,754,000 1.9544 0.00%
2017-06-09 0 5 1.960 1.950 1.960 52,082,440 1.960 1.950 1.960 1.860 2.030 26,838,000 1.9406 3.70%
2017-06-02 0 4 1.890 1.880 1.890 20,230,600 1.890 1.880 1.890 1.800 1.910 10,808,000 1.8718 2.72%
2017-05-26 0 5 1.840 1.830 1.860 29,426,250 1.840 1.830 1.860 1.800 1.930 15,597,000 1.8867 -2.65%
2017-05-19 0 5 1.890 1.890 1.900 35,070,490 1.890 1.890 1.900 1.840 1.900 18,750,000 1.8704 0.53%
2017-05-12 0 5 1.880 1.880 1.890 32,289,220 1.880 1.880 1.890 1.840 1.950 17,192,000 1.8782 -2.08%
2017-05-05 0 3 1.920 1.910 1.920 22,640,140 1.920 1.910 1.920 1.910 2.030 11,546,000 1.9609 -4.00%
2017-04-28 0 5 2.000 1.990 2.010 29,557,378 2.000 1.990 2.010 1.950 2.040 14,839,600 1.9918 0.00%
2017-04-21 0 4 2.000 1.980 2.000 28,003,030 2.000 1.980 2.000 1.980 2.060 13,956,000 2.0065 -1.48%
2017-04-13 0 4 2.030 2.020 2.030 43,218,060 2.030 2.020 2.030 1.950 2.050 21,702,000 1.9914 2.01%
2017-04-07 0 4 1.990 1.980 1.990 42,331,900 1.990 1.980 1.990 1.910 2.060 21,204,000 1.9964 1.53%
2017-03-31 0 5 1.960 1.940 1.960 104,248,640 1.960 1.940 1.960 1.860 2.110 52,845,000 1.9727 -6.67%
2017-03-24 0 5 2.100 2.090 2.110 175,818,336 2.100 2.090 2.110 1.980 2.340 82,215,800 2.1385 0.96%
2017-03-17 0 5 2.080 2.080 2.100 112,403,616 2.080 2.080 2.100 1.930 2.140 54,852,959 2.0492 6.12%
2017-03-10 0 5 1.960 1.950 1.960 47,553,660 1.960 1.950 1.960 1.870 1.980 24,500,000 1.9410 2.08%
2017-03-03 0 5 1.920 1.920 1.930 42,381,600 1.920 1.920 1.930 1.900 2.040 21,616,000 1.9607 -4.95%
2017-02-24 0 5 2.020 2.010 2.020 128,771,368 2.020 2.010 2.020 1.890 2.090 64,511,200 1.9961 6.88%
2017-02-17 0 5 1.890 1.880 1.890 75,040,920 1.890 1.880 1.890 1.800 1.970 39,644,000 1.8929 1.61%
2017-02-10 0 5 1.860 1.840 1.860 42,518,970 1.860 1.840 1.860 1.740 1.870 23,732,500 1.7916 3.33%
2017-02-03 0 3 1.800 1.790 1.810 14,011,722 1.800 1.790 1.810 1.780 1.810 7,806,000 1.7950 1.12%
2017-01-27 0 5 1.780 1.770 1.790 25,761,560 1.780 1.770 1.790 1.750 1.830 14,476,000 1.7796 0.00%
2017-01-20 0 5 1.780 1.770 1.780 34,363,840 1.780 1.770 1.780 1.750 1.860 19,182,560 1.7914 -1.11%
2017-01-13 0 5 1.800 1.780 1.800 39,254,451 1.800 1.780 1.800 1.770 1.860 21,807,328 1.8001 -2.17%
2017-01-06 0 4 1.840 1.830 1.860 27,251,756 1.840 1.830 1.860 1.820 1.880 14,720,714 1.8513 -1.08%
2016-12-30 0 3 1.860 1.850 1.870 39,640,342 1.860 1.850 1.870 1.820 1.910 21,161,256 1.8733 -1.06%
2016-12-23 0 5 1.880 1.870 1.880 49,930,570 1.880 1.870 1.880 1.840 1.950 26,628,000 1.8751 -2.08%
2016-12-16 0 5 1.920 1.910 1.920 62,531,599 1.920 1.910 1.920 1.840 1.970 32,594,272 1.9185 -2.04%
2016-12-09 0 5 1.960 1.950 1.960 66,323,120 1.960 1.950 1.960 1.930 2.070 33,345,600 1.9890 -1.01%
2016-12-02 0 5 1.980 1.970 1.980 70,360,070 1.980 1.970 1.980 1.900 2.070 35,410,000 1.9870 3.66%
2016-11-25 0 5 1.910 1.910 1.920 23,997,140 1.910 1.910 1.920 1.850 1.930 12,667,824 1.8943 2.14%
2016-11-18 0 5 1.870 1.860 1.870 21,449,104 1.870 1.860 1.870 1.830 1.900 11,504,700 1.8644 1.08%
2016-11-11 0 5 1.850 1.840 1.850 32,351,000 1.850 1.840 1.850 1.690 1.850 18,254,000 1.7723 8.19%
2016-11-04 0 5 1.710 1.700 1.710 52,993,976 1.710 1.700 1.710 1.700 1.900 29,584,700 1.7913 -5.52%
2016-10-28 0 5 1.810 1.810 1.820 43,405,580 1.810 1.810 1.820 1.810 1.940 23,134,000 1.8763 -2.69%
2016-10-20 0 4 1.860 1.860 1.870 22,677,820 1.860 1.860 1.870 1.820 1.930 12,080,000 1.8773 -1.06%
2016-10-14 0 4 1.880 1.860 1.880 35,520,520 1.880 1.860 1.880 1.790 1.890 19,486,500 1.8228 2.73%
2016-10-07 0 5 1.830 1.830 1.850 59,794,940 1.830 1.830 1.850 1.810 1.990 31,472,330 1.8999 -6.15%
2016-09-30 0 5 1.950 1.920 1.950 63,514,572 1.950 1.920 1.950 1.810 1.990 33,084,000 1.9198 5.98%
2016-09-23 0 5 1.840 1.830 1.840 36,376,890 1.840 1.830 1.840 1.700 1.840 20,702,000 1.7572 5.75%
2016-09-15 0 4 1.740 1.740 1.760 34,163,460 1.740 1.740 1.760 1.600 1.790 20,158,000 1.6948 0.58%
2016-09-09 0 5 1.730 1.720 1.750 74,923,200 1.730 1.720 1.750 1.640 1.800 43,738,000 1.7130 4.85%
2016-09-02 0 5 1.650 1.640 1.650 30,323,880 1.650 1.640 1.650 1.490 1.650 19,288,000 1.5722 6.45%
2016-08-26 0 5 1.550 1.520 1.540 41,711,960 1.550 1.520 1.540 1.420 1.550 28,022,000 1.4885 3.33%
2016-08-19 0 5 1.500 1.490 1.500 43,881,836 1.500 1.490 1.500 1.490 1.600 28,480,400 1.5408 -3.23%
2016-08-12 0 5 1.550 1.540 1.550 42,167,788 1.550 1.540 1.550 1.410 1.550 28,292,000 1.4904 6.90%
2016-08-05 0 4 1.450 1.430 1.450 20,590,726 1.450 1.430 1.450 1.410 1.480 14,266,000 1.4433 0.69%
2016-07-29 0 5 1.440 1.430 1.440 33,983,434 1.440 1.430 1.440 1.400 1.520 23,092,800 1.4716 -1.37%
2016-07-22 0 5 1.460 1.450 1.460 38,520,070 1.460 1.450 1.460 1.380 1.480 27,248,000 1.4137 5.04%
2016-07-15 0 5 1.390 1.380 1.400 28,193,880 1.390 1.380 1.400 1.360 1.450 20,250,000 1.3923 0.00%
2016-07-08 0 5 1.390 1.380 1.390 36,846,870 1.390 1.380 1.390 1.360 1.450 26,278,000 1.4022 -2.80%
2016-06-30 0 4 1.430 1.430 1.440 21,592,730 1.430 1.430 1.440 1.360 1.440 15,453,000 1.3973 0.00%
2016-06-24 0 5 1.430 1.420 1.430 44,192,730 1.430 1.420 1.430 1.360 1.510 30,100,000 1.4682 -4.03%
2016-06-17 0 5 1.490 1.480 1.490 84,967,290 1.490 1.480 1.490 1.300 1.540 59,427,000 1.4298 12.03%
2016-06-10 0 4 1.330 1.320 1.330 24,966,884 1.330 1.320 1.330 1.310 1.400 18,583,700 1.3435 -1.48%
2016-06-03 0 5 1.350 1.350 1.370 22,500,460 1.350 1.350 1.370 1.290 1.410 16,680,000 1.3489 5.47%
2016-05-27 0 5 1.280 1.260 1.280 14,987,920 1.280 1.260 1.280 1.190 1.280 11,954,000 1.2538 5.79%
2016-05-20 0 5 1.210 1.200 1.210 21,298,040 1.210 1.200 1.210 1.200 1.290 17,278,000 1.2327 -6.20%
2016-05-13 0 5 1.290 1.280 1.290 18,698,010 1.290 1.280 1.290 1.250 1.380 14,320,000 1.3057 -5.84%
2016-05-06 0 4 1.370 1.350 1.370 14,129,650 1.370 1.350 1.370 1.300 1.380 10,430,000 1.3547 3.79%
2016-04-29 0 5 1.320 1.310 1.320 20,085,202 1.320 1.310 1.320 1.290 1.390 15,001,400 1.3389 -2.22%
2016-04-22 0 5 1.350 1.350 1.370 24,971,020 1.350 1.350 1.370 1.340 1.440 18,008,000 1.3867 -3.57%
2016-04-15 0 5 1.400 1.380 1.400 56,287,320 1.400 1.380 1.400 1.260 1.470 40,942,000 1.3748 11.11%
2016-04-08 0 4 1.260 1.260 1.270 33,175,830 1.260 1.260 1.270 1.240 1.300 26,404,000 1.2565 -2.33%
2016-04-01 0 4 1.290 1.280 1.290 29,122,526 1.290 1.280 1.290 1.220 1.340 23,014,631 1.2654 -0.77%
2016-03-24 0 4 1.300 1.290 1.300 11,419,930 1.300 1.290 1.300 1.280 1.370 8,716,000 1.3102 -0.76%
2016-03-18 0 5 1.310 1.310 1.320 23,499,948 1.310 1.310 1.320 1.220 1.320 18,591,533 1.2640 6.50%
2016-03-11 0 5 1.230 1.220 1.230 15,884,620 1.230 1.220 1.230 1.190 1.270 12,912,000 1.2302 0.00%
2016-03-04 0 5 1.230 1.220 1.230 19,227,510 1.230 1.220 1.230 1.200 1.270 15,600,000 1.2325 -2.38%
2016-02-26 0 5 1.260 1.250 1.260 20,997,940 1.260 1.250 1.260 1.240 1.380 16,152,000 1.3000 -6.67%
2016-02-19 0 5 1.350 1.340 1.350 13,992,710 1.350 1.340 1.350 1.210 1.350 10,846,000 1.2901 11.57%
2016-02-12 0 2 1.210 1.210 1.220 3,851,610 1.210 1.210 1.220 1.210 1.270 3,130,000 1.2305 -6.92%
2016-02-05 0 5 1.300 1.290 1.300 12,658,430 1.300 1.290 1.300 1.230 1.320 9,960,000 1.2709 -0.76%
2016-01-29 0 5 1.310 1.290 1.310 44,429,240 1.310 1.290 1.310 1.200 1.370 34,688,000 1.2808 1.55%
2016-01-22 0 5 1.290 1.290 1.300 93,022,726 1.290 1.290 1.300 1.250 1.580 64,710,000 1.4375 -10.42%
2016-01-15 0 5 1.440 1.430 1.440 70,028,930 1.440 1.430 1.440 1.360 1.510 48,894,000 1.4323 -4.00%
2016-01-08 0 5 1.500 1.500 1.510 56,112,005 1.500 1.500 1.510 1.330 1.520 39,586,500 1.4175 1.35%
2015-12-31 0 4 1.480 1.480 1.490 25,421,840 1.480 1.480 1.490 1.350 1.480 17,934,000 1.4175 6.47%
2015-12-24 0 4 1.390 1.380 1.390 25,470,780 1.390 1.380 1.390 1.250 1.440 18,796,000 1.3551 10.32%
2015-12-18 0 5 1.260 1.250 1.270 27,881,336 1.260 1.250 1.270 1.140 1.370 22,187,223 1.2566 3.28%
2015-12-11 0 5 1.220 1.220 1.230 47,357,370 1.220 1.220 1.230 1.180 1.490 36,152,000 1.3100 -12.23%
2015-12-04 0 5 1.390 1.380 1.390 26,748,718 1.390 1.380 1.390 1.370 1.460 19,088,000 1.4013 -2.80%
2015-11-27 0 5 1.430 1.420 1.430 27,661,334 1.430 1.420 1.430 1.400 1.520 18,842,100 1.4681 -3.38%
2015-11-20 0 5 1.480 1.460 1.480 70,499,908 1.480 1.460 1.480 1.410 1.600 47,519,600 1.4836 -5.73%
2015-11-13 0 5 1.570 1.560 1.570 103,832,720 1.570 1.560 1.570 1.550 1.840 61,978,000 1.6753 -10.29%
2015-11-06 0 5 1.750 1.740 1.750 75,810,294 1.750 1.740 1.750 1.390 1.790 48,112,200 1.5757 17.45%
2015-10-30 0 5 1.490 1.480 1.490 85,226,180 1.490 1.480 1.490 1.300 1.600 58,280,000 1.4624 5.67%
2015-10-23 0 4 1.410 1.400 1.410 59,742,020 1.410 1.400 1.410 1.070 1.440 47,628,800 1.2543 25.89%
2015-10-16 0 5 1.120 1.120 1.130 14,444,346 1.120 1.120 1.130 1.110 1.170 12,792,000 1.1292 0.90%
2015-10-09 0 5 1.110 1.110 1.130 21,292,700 1.110 1.110 1.130 1.060 1.170 19,260,000 1.1055 0.91%
2015-10-02 0 3 1.100 1.100 1.110 10,892,220 1.100 1.100 1.110 1.060 1.160 9,860,312 1.1047 -1.79%
2015-09-25 0 5 1.120 1.120 1.140 22,455,082 1.120 1.120 1.140 1.070 1.230 19,544,570 1.1489 -0.88%
2015-09-18 0 5 1.130 1.110 1.140 22,274,754 1.130 1.110 1.140 1.010 1.140 20,896,834 1.0659 4.63%
2015-09-11 0 5 1.080 1.060 1.080 15,410,980 1.080 1.060 1.080 1.000 1.120 14,298,000 1.0778 5.88%
2015-09-04 0 4 1.020 1.020 1.040 31,672,713 1.020 1.020 1.040 0.980 1.140 30,205,772 1.0486 -2.86%
2015-08-28 0 5 1.050 1.050 1.060 54,151,427 1.050 1.050 1.060 0.910 1.100 53,718,845 1.0081 -9.48%
2015-08-21 0 5 1.160 1.130 1.160 46,216,720 1.160 1.130 1.160 1.120 1.460 36,934,000 1.2513 -21.62%
2015-08-14 0 5 1.480 1.460 1.490 30,355,614 1.480 1.460 1.490 1.370 1.580 20,400,540 1.4880 4.23%
2015-08-07 0 5 1.420 1.410 1.430 21,764,815 1.420 1.410 1.430 1.230 1.460 16,287,540 1.3363 5.97%
2015-07-31 0 5 1.340 1.330 1.340 42,033,963 1.340 1.330 1.340 1.250 1.550 30,756,352 1.3667 -12.42%
2015-07-24 0 5 1.530 1.520 1.560 31,671,522 1.530 1.520 1.560 1.520 1.660 19,980,796 1.5851 -6.13%
2015-07-17 0 5 1.630 1.620 1.630 111,283,880 1.630 1.620 1.630 1.440 1.840 68,981,514 1.6132 -2.98%
2015-07-10 0 5 1.680 1.660 1.680 301,436,595 1.680 1.660 1.680 0.720 2.070 224,564,177 1.3423 -11.58%
2015-07-03 0 4 1.900 1.890 1.900 176,695,489 1.900 1.890 1.900 1.780 2.410 84,200,505 2.0985 -20.83%
2015-06-26 0 5 2.400 2.400 2.410 384,077,170 2.400 2.400 2.410 2.380 3.080 147,041,000 2.6120 -6.25%
2015-06-19 0 5 2.560 2.550 2.580 286,018,925 2.560 2.550 2.580 2.140 2.770 112,867,732 2.5341 16.89%
2015-06-12 0 5 2.190 2.170 2.200 143,418,350 2.190 2.170 2.200 2.030 2.400 66,112,000 2.1693 -4.78%
2015-06-05 0 5 2.300 2.290 2.310 249,954,796 2.300 2.290 2.310 2.220 2.600 103,025,582 2.4261 -6.12%
2015-05-29 0 4 2.450 2.380 2.450 394,714,466 2.450 2.380 2.450 1.710 2.500 186,171,115 2.1202 44.12%
2015-05-22 0 5 1.700 1.690 1.700 446,598,654 1.700 1.690 1.700 1.450 2.120 257,829,064 1.7322 17.24%
2015-05-15 0 5 1.450 1.440 1.470 70,880,940 1.450 1.440 1.470 1.380 1.480 48,650,000 1.4570 2.11%
2015-05-08 0 5 1.420 1.420 1.440 36,620,752 1.420 1.420 1.440 1.350 1.460 26,028,024 1.4070 -1.39%
2015-04-30 0 4 1.440 1.430 1.440 54,311,750 1.440 1.430 1.440 1.380 1.500 37,018,000 1.4672 -3.36%
2015-04-24 0 5 1.490 1.480 1.490 84,390,740 1.490 1.480 1.490 1.290 1.530 59,660,000 1.4145 3.47%
2015-04-17 0 5 1.440 1.430 1.440 71,471,261 1.440 1.430 1.440 1.340 1.460 50,123,740 1.4259 3.60%
2015-04-10 0 3 1.390 1.380 1.390 20,374,254 1.390 1.380 1.390 1.290 1.420 14,775,425 1.3789 6.92%
2015-04-02 0 4 1.300 1.290 1.320 14,518,316 1.300 1.290 1.320 1.290 1.420 10,623,000 1.3667 -3.70%
2015-03-27 0 5 1.350 1.350 1.380 21,518,160 1.350 1.350 1.380 1.340 1.470 15,288,000 1.4075 -9.40%
2015-03-20 0 5 1.490 1.490 1.590 30,723,383 1.490 1.490 1.590 1.370 1.500 21,336,700 1.4399 2.76%
2015-03-13 0 5 1.450 1.390 1.450 13,132,722 1.450 1.390 1.450 1.360 1.490 9,155,809 1.4344 0.69%
2015-03-06 0 5 1.440 1.430 1.450 9,711,820 1.440 1.430 1.450 1.230 1.490 7,296,000 1.3311 18.03%
2015-02-27 0 5 1.220 1.210 1.220 10,070,059 1.220 1.210 1.220 1.200 1.340 8,155,206 1.2348 -2.40%
2015-02-18 0 3 1.250 1.250 1.270 9,519,706 1.250 1.250 1.270 1.230 1.270 7,655,809 1.2435 -1.57%
2015-02-13 0 5 1.270 1.240 1.270 14,569,580 1.270 1.240 1.270 1.200 1.330 11,374,000 1.2810 -3.05%
2015-02-06 0 5 1.310 1.270 1.320 9,062,560 1.310 1.270 1.320 1.270 1.490 6,562,000 1.3811 -12.67%
2015-01-30 0 5 1.500 1.480 1.500 6,771,653 1.500 1.480 1.500 1.420 1.580 4,526,224 1.4961 -1.32%
2015-01-23 0 5 1.520 1.490 1.520 26,588,459 1.520 1.490 1.520 1.450 1.560 17,742,176 1.4986 2.01%
2015-01-16 0 5 1.490 1.490 1.500 39,911,380 1.490 1.490 1.500 1.300 1.630 26,262,000 1.5197 14.84%
2015-01-09 0 5 10.38 10.30 10.38 18,885,360 1.298 1.288 1.298 1.224 1.313 15,104,000 1.2504 2.77%
2015-01-02 0 4 10.10 10.04 10.10 22,979,820 1.263 1.255 1.263 1.237 1.320 18,256,000 1.2588 -1.17%
2014-12-24 0 3 10.22 10.00 10.28 12,350,080 1.278 1.250 1.285 1.250 1.305 9,680,000 1.2758 -0.58%
2014-12-19 0 5 10.28 10.16 10.28 18,657,160 1.285 1.270 1.285 1.235 1.375 14,768,000 1.2634 -0.39%
2014-12-12 0 5 10.32 10.30 10.32 18,596,427 1.290 1.288 1.290 1.268 1.413 14,327,888 1.2979 1.78%
2014-12-05 0 5 10.14 10.08 10.14 22,785,880 1.268 1.260 1.268 1.237 1.313 17,968,000 1.2681 1.00%
2014-11-28 0 5 10.04 10.04 10.06 26,485,920 1.255 1.255 1.258 1.245 1.320 20,880,000 1.2685 -3.09%
2014-11-21 0 5 10.36 10.32 10.36 16,142,580 1.295 1.290 1.295 1.226 1.298 12,832,000 1.2580 1.37%
2014-11-14 0 5 10.22 10.22 10.40 6,288,610 1.278 1.278 1.300 1.275 1.372 4,794,400 1.3117 -6.24%
2014-11-07 0 5 10.90 10.88 11.00 2,902,240 1.362 1.360 1.375 1.350 1.430 2,112,000 1.3742 -3.88%
2014-10-31 0 5 11.34 11.10 11.34 1,045,176 1.418 1.388 1.418 1.335 1.430 748,528 1.3963 0.53%
2014-10-24 0 5 11.28 11.02 11.28 6,535,000 1.410 1.378 1.410 1.322 1.420 4,752,000 1.3752 2.55%
2014-10-17 0 5 11.00 10.98 11.00 11,788,920 1.375 1.372 1.375 1.370 1.487 8,336,000 1.4142 -7.56%
2014-10-10 0 5 11.90 11.90 11.94 11,967,840 1.487 1.487 1.492 1.425 1.513 8,128,000 1.4724 -0.67%
2014-10-03 0 3 11.98 11.90 12.00 5,322,840 1.497 1.487 1.500 1.438 1.550 3,568,000 1.4918 -0.17%
2014-09-26 0 5 12.00 11.90 12.00 125,342,120 1.500 1.487 1.500 1.472 1.510 84,784,000 1.4784 1.69%
2014-09-19 0 5 11.80 11.80 11.92 71,147,960 1.475 1.475 1.490 1.440 1.500 48,400,000 1.4700 -1.67%
2014-09-12 0 4 12.00 11.88 12.00 7,945,425 1.500 1.485 1.500 1.428 1.500 5,430,000 1.4632 0.00%
2014-09-05 0 5 12.00 11.90 12.02 14,463,500 1.500 1.487 1.503 1.438 1.563 9,632,000 1.5016 1.18%
2014-08-29 0 5 11.86 11.86 11.90 18,883,360 1.482 1.482 1.487 1.298 1.563 13,440,000 1.4050 1.72%
2014-08-22 0 5 11.66 11.66 11.82 10,688,200 1.457 1.457 1.477 1.450 1.497 7,248,000 1.4746 -2.83%
2014-08-15 0 5 12.00 11.94 12.00 18,611,760 1.500 1.492 1.500 1.485 1.580 12,064,000 1.5428 -6.69%
2014-08-08 0 5 12.86 12.86 12.90 9,446,760 1.607 1.607 1.612 1.597 1.705 5,776,000 1.6355 -5.86%
2014-08-01 0 5 13.66 13.54 13.66 31,786,400 1.707 1.692 1.707 1.630 1.813 18,560,000 1.7126 1.19%
2014-07-25 0 5 13.50 13.40 13.70 20,178,020 1.688 1.675 1.712 1.612 1.712 12,240,000 1.6485 -2.17%
2014-07-18 0 5 13.80 13.60 13.80 21,315,360 1.725 1.700 1.725 1.575 1.725 12,928,000 1.6488 9.52%
2014-07-11 0 5 12.60 12.60 12.78 21,107,885 1.575 1.575 1.597 1.555 1.750 12,786,800 1.6508 -10.00%
2014-07-04 0 4 14.00 13.96 14.06 20,093,040 1.750 1.745 1.758 1.660 1.758 11,664,000 1.7227 2.49%
2014-06-27 0 5 13.66 13.52 13.68 31,446,520 1.707 1.690 1.710 1.585 1.742 18,800,000 1.6727 7.73%
2014-06-20 0 5 12.68 12.56 12.68 14,466,720 1.585 1.570 1.585 1.538 1.585 9,200,000 1.5725 3.26%
2014-06-13 0 5 12.28 12.26 12.58 26,725,202 1.535 1.533 1.572 1.513 1.585 17,175,520 1.5560 -0.16%
2014-06-06 0 4 12.30 12.14 12.30 14,465,280 1.538 1.518 1.538 1.375 1.563 9,696,000 1.4919 6.96%
2014-05-30 0 5 11.50 11.82 - 12,642,200 1.438 1.477 - 1.355 1.500 9,000,000 1.4047 5.50%
2014-05-23 0 5 10.90 10.90 10.98 5,635,680 1.362 1.362 1.372 1.335 1.425 4,128,000 1.3652 -1.62%
2014-05-16 0 5 11.08 10.84 11.10 15,075,502 1.385 1.355 1.388 1.325 1.410 11,031,520 1.3666 6.74%
2014-05-09 0 4 10.38 10.36 10.38 14,986,280 1.298 1.295 1.298 1.290 1.393 11,312,000 1.3248 -7.65%
2014-05-02 0 4 11.24 11.00 11.34 3,669,840 1.405 1.375 1.418 1.365 1.418 2,640,000 1.3901 -1.23%
2014-04-25 0 4 11.38 11.24 11.38 11,867,320 1.423 1.405 1.423 1.332 1.433 8,480,000 1.3994 2.15%
2014-04-17 0 4 11.14 10.88 11.16 19,260,720 1.393 1.360 1.395 1.255 1.475 14,096,000 1.3664 0.54%
2014-04-11 0 5 11.08 11.00 11.08 27,454,280 1.385 1.375 1.385 1.229 1.385 21,264,000 1.2911 11.47%
2014-04-04 0 5 9.940 9.940 9.990 5,726,640 1.242 1.242 1.249 1.239 1.273 4,560,000 1.2558 0.10%
2014-03-28 0 5 9.930 9.900 10.00 35,088,640 1.241 1.237 1.250 1.192 1.305 27,728,000 1.2655 -1.10%
2014-03-21 0 5 10.04 10.02 10.12 26,893,580 1.255 1.253 1.265 1.163 1.305 21,472,000 1.2525 -1.18%
2014-03-14 0 5 10.16 10.02 10.16 30,739,180 1.270 1.253 1.270 1.163 1.440 22,896,000 1.3426 -8.47%
2014-03-07 0 5 11.10 11.10 11.20 125,993,160 1.388 1.388 1.400 1.212 1.438 97,019,040 1.2986 12.69%
2014-02-28 0 5 9.850 9.810 9.880 68,365,540 1.231 1.226 1.235 1.058 1.260 57,232,000 1.1945 12.44%
2014-02-21 0 5 8.760 8.590 8.770 40,941,448 1.095 1.074 1.096 0.988 1.131 37,417,320 1.0942 -0.34%
2014-02-14 0 5 8.790 8.740 8.790 43,173,684 1.099 1.092 1.099 0.803 1.110 45,065,536 0.9580 36.28%
2014-02-07 0 4 6.450 6.350 6.450 3,164,120 0.806 0.794 0.806 0.785 0.813 3,920,000 0.8072 -0.46%
2014-01-30 0 4 6.480 6.450 6.480 14,330,560 0.810 0.806 0.810 0.750 0.810 18,640,000 0.7688 7.11%
2014-01-24 0 5 6.050 6.000 6.050 11,349,260 0.756 0.750 0.756 0.748 0.762 15,136,000 0.7498 -2.42%
2014-01-17 0 5 6.200 5.950 6.200 20,966,220 0.775 0.744 0.775 0.738 0.775 28,592,000 0.7333 4.20%
2014-01-10 0 5 5.950 5.950 5.970 8,629,280 0.744 0.744 0.746 0.700 0.746 11,966,000 0.7211 -0.50%
2014-01-03 0 4 5.980 5.900 6.000 3,448,000 0.748 0.738 0.750 0.726 0.750 4,624,000 0.7457 -0.33%
2013-12-27 0 3 6.000 5.900 6.000 7,236,040 0.750 0.738 0.750 0.738 0.750 9,664,000 0.7488 0.00%
2013-12-20 0 5 6.000 5.830 6.000 6,685,700 0.750 0.729 0.750 0.712 0.775 8,928,000 0.7488 -3.69%
2013-12-13 0 5 6.230 6.050 6.250 45,306,280 0.779 0.756 0.781 0.731 0.779 60,384,000 0.7503 3.32%
2013-12-06 0 5 6.030 6.030 6.180 11,369,580 0.754 0.754 0.772 0.726 0.776 15,104,000 0.7528 -1.63%
2013-11-29 0 5 6.130 5.880 6.130 2,329,500 0.766 0.735 0.766 0.750 0.794 2,992,000 0.7786 -5.40%
2013-11-22 0 5 6.480 6.480 6.500 1,713,940 0.810 0.810 0.813 0.788 0.831 2,112,000 0.8115 -2.56%
2013-11-15 0 5 6.650 6.550 6.650 1,718,300 0.831 0.819 0.831 0.800 0.831 2,112,000 0.8136 1.06%
2013-11-08 0 5 6.580 6.400 6.580 13,270,928 0.822 0.800 0.822 0.813 0.866 15,882,336 0.8356 1.23%
2013-11-01 0 5 6.500 6.500 6.600 5,692,286 0.813 0.813 0.825 0.800 0.837 6,878,096 0.8276 -2.99%
2013-10-25 0 5 6.700 6.600 6.720 4,668,460 0.837 0.825 0.840 0.779 0.837 5,696,000 0.8196 4.20%
2013-10-18 0 4 6.430 6.430 6.450 2,589,530 0.804 0.804 0.806 0.746 0.806 3,279,056 0.7897 5.41%
2013-10-11 0 5 6.100 6.050 6.100 1,074,708 0.762 0.756 0.762 0.735 0.767 1,423,024 0.7552 1.67%
2013-10-04 0 4 6.000 5.800 6.000 4,347,080 0.750 0.725 0.750 0.725 0.755 5,808,000 0.7485 3.45%
2013-09-27 0 5 5.800 5.800 5.840 1,896,187 0.725 0.725 0.730 0.650 0.743 2,624,856 0.7224 7.41%
2013-09-19 0 4 5.400 5.310 5.850 561,688 0.675 0.664 0.731 0.669 0.725 784,616 0.7159 -6.57%
2013-09-13 0 5 5.780 5.500 5.780 1,006,300 0.723 0.688 0.723 0.676 0.738 1,392,000 0.7229 0.35%
2013-09-06 0 5 5.760 5.400 5.800 5,628,560 0.720 0.675 0.725 0.700 0.740 8,016,000 0.7022 6.67%
2013-08-30 0 5 5.400 5.350 5.490 6,438,480 0.675 0.669 0.686 0.651 0.731 9,184,000 0.7011 -8.47%
2013-08-23 0 5 5.900 5.700 5.940 699,280 0.738 0.712 0.743 0.725 0.750 944,000 0.7408 -0.34%
2013-08-16 0 4 5.920 5.900 5.920 701,400 0.740 0.738 0.740 0.738 0.749 944,000 0.7430 -1.17%
2013-08-09 0 5 5.990 5.500 5.990 1,880,680 0.749 0.688 0.749 0.675 0.756 2,528,000 0.7439 1.87%
2013-08-02 0 5 5.880 5.500 5.880 1,205,360 0.735 0.688 0.735 0.725 0.744 1,632,000 0.7386 -0.34%
2013-07-26 0 5 5.900 5.500 5.900 843,800 0.738 0.688 0.738 0.738 0.748 1,136,000 0.7428 -0.84%
2013-07-19 0 5 5.950 5.500 5.950 1,603,300 0.744 0.688 0.744 0.725 0.750 2,160,000 0.7423 4.39%
2013-07-12 0 5 5.700 - - 1,403,760 0.712 - - 0.712 0.748 1,904,000 0.7373 -3.39%
2013-07-05 0 4 5.900 5.900 5.910 1,509,640 0.738 0.738 0.739 0.729 0.739 2,048,000 0.7371 1.20%
2013-06-28 0 5 5.830 5.830 5.880 604,460 0.729 0.729 0.735 0.669 0.750 864,000 0.6996 -3.00%
2013-06-21 0 5 6.010 5.750 6.010 20,656,940 0.751 0.719 0.751 0.726 0.750 27,760,000 0.7441 2.91%
2013-06-14 0 4 5.840 5.820 5.950 1,400,580 0.730 0.728 0.744 0.729 0.765 1,856,000 0.7546 -1.85%
2013-06-07 0 5 5.950 5.950 6.010 6,985,060 0.744 0.744 0.751 0.738 0.788 9,136,000 0.7646 -3.25%
2013-05-31 0 5 6.150 6.110 6.300 4,433,420 0.769 0.764 0.788 0.754 0.794 5,712,000 0.7762 -0.81%
2013-05-24 0 5 6.200 6.100 6.200 3,547,140 0.775 0.762 0.775 0.726 0.775 4,640,000 0.7645 3.33%
2013-05-16 0 4 6.000 6.000 6.180 3,731,180 0.750 0.750 0.772 0.720 0.796 4,864,000 0.7671 -5.06%
2013-05-10 0 5 6.320 6.230 6.320 4,342,120 0.790 0.779 0.790 0.766 0.796 5,520,000 0.7866 0.64%
2013-05-03 0 4 6.280 6.280 6.300 3,061,715 0.785 0.785 0.788 0.731 0.785 3,950,696 0.7750 1.62%
2013-04-26 0 5 6.180 6.180 - 2,522,900 0.772 0.772 - 0.766 0.786 3,264,000 0.7729 -1.28%
2013-04-19 0 5 6.260 6.180 6.300 2,086,780 0.783 0.772 0.788 0.750 0.783 2,720,000 0.7672 1.79%
2013-04-12 0 5 6.150 6.050 6.400 3,173,180 0.769 0.756 0.800 0.769 0.783 4,080,000 0.7777 -0.16%
2013-04-05 0 3 6.160 6.160 6.430 3,387,500 0.770 0.770 0.804 0.762 0.795 4,384,000 0.7727 -2.69%
2013-03-28 0 4 6.330 6.000 6.500 1,114,060 0.791 0.750 0.813 0.772 0.825 1,392,000 0.8003 -4.09%
2013-03-22 0 5 6.600 6.500 6.600 5,514,540 0.825 0.813 0.825 0.788 0.837 6,688,000 0.8245 -0.30%
2013-03-15 0 5 6.620 6.560 6.700 5,064,500 0.827 0.820 0.837 0.781 0.837 6,176,000 0.8200 1.07%
2013-03-08 0 5 6.550 6.550 6.620 950,400 0.819 0.819 0.827 0.800 0.837 1,168,000 0.8137 -1.65%
2013-03-01 0 5 6.660 6.500 6.670 545,000 0.832 0.813 0.834 0.819 0.832 656,000 0.8308 1.68%
2013-02-22 0 5 6.550 6.300 6.550 415,420 0.819 0.788 0.819 0.785 0.819 512,000 0.8114 -0.76%
2013-02-15 0 2 6.600 6.330 6.690 0 0.825 0.791 0.836 - - 0 - -1.20%
2013-02-08 0 5 6.680 6.300 6.680 863,120 0.835 0.788 0.835 0.806 0.837 1,040,000 0.8299 1.21%
2013-02-01 0 5 6.600 6.600 6.670 1,688,300 0.825 0.825 0.834 0.825 0.839 2,032,000 0.8309 -1.64%
2013-01-25 0 5 6.710 6.650 6.710 2,395,320 0.839 0.831 0.839 0.822 0.840 2,880,000 0.8317 3.23%
2013-01-18 0 5 6.500 6.400 6.500 5,432,040 0.813 0.800 0.813 0.777 0.825 6,720,000 0.8083 1.56%
2013-01-11 0 5 6.400 6.250 6.400 5,455,460 0.800 0.781 0.800 0.738 0.800 6,992,000 0.7802 5.79%
2013-01-04 0 4 6.050 5.900 6.050 1,716,020 0.756 0.738 0.756 0.738 0.761 2,272,000 0.7553 0.83%
2012-12-28 0 3 6.000 5.900 6.000 1,937,880 0.750 0.738 0.750 0.739 0.769 2,576,000 0.7523 -0.17%
2012-12-21 0 5 6.010 5.890 6.020 1,694,640 0.751 0.736 0.752 0.725 0.794 2,240,000 0.7565 0.33%
2012-12-14 0 5 5.990 5.950 5.990 1,249,760 0.749 0.744 0.749 0.701 0.767 1,664,000 0.7511 -0.17%
2012-12-07 0 5 6.000 5.990 6.050 2,322,719 0.750 0.749 0.756 0.749 0.775 3,035,496 0.7652 -2.76%
2012-11-30 0 5 6.170 5.820 6.280 4,430,040 0.771 0.728 0.785 0.702 0.791 5,808,000 0.7627 3.70%
2012-11-23 0 5 5.950 5.900 5.950 1,388,740 0.744 0.738 0.744 0.744 0.750 1,856,000 0.7482 0.00%
2012-11-16 0 5 5.950 5.950 5.980 3,160,400 0.744 0.744 0.748 0.714 0.755 4,224,000 0.7482 -2.14%
2012-11-09 0 5 6.080 5.960 6.080 7,841,740 0.760 0.745 0.760 0.688 0.760 10,688,000 0.7337 2.18%
2012-11-02 0 5 5.950 5.950 6.010 8,928,000 0.744 0.744 0.751 0.743 0.755 11,920,000 0.7490 -2.46%
2012-10-26 0 4 6.100 6.000 6.100 2,411,660 0.762 0.750 0.762 0.750 0.790 3,152,000 0.7651 -2.87%
2012-10-19 0 5 6.280 6.210 6.300 10,613,780 0.785 0.776 0.788 0.614 0.813 13,952,000 0.7607 26.10%
2012-10-12 1 5 - - - 6,607,500 0.623 - - 0.585 0.665 10,480,000 0.6305 3.75%
2012-10-05 0 3 4.800 4.750 4.840 868,760 0.600 0.594 0.605 0.594 0.600 1,456,000 0.5967 1.05%
2012-09-28 0 5 4.750 4.660 4.750 8,277,320 0.594 0.582 0.594 0.550 0.606 14,160,000 0.5846 7.95%
2012-09-21 0 5 4.400 4.400 4.480 1,796,480 0.550 0.550 0.560 0.550 0.561 3,216,000 0.5586 0.00%
2012-09-14 0 5 4.400 4.400 4.450 3,103,460 0.550 0.550 0.556 0.525 0.570 5,632,000 0.5510 0.23%
2012-09-07 0 5 4.390 4.320 4.390 1,295,720 0.549 0.540 0.549 0.512 0.549 2,416,000 0.5363 8.13%
2012-08-31 0 5 4.060 4.060 4.100 615,760 0.507 0.507 0.512 0.505 0.525 1,200,000 0.5131 -3.33%
2012-08-24 0 5 4.200 4.200 4.280 1,515,320 0.525 0.525 0.535 0.525 0.575 2,784,000 0.5443 -1.18%
2012-08-17 0 5 4.250 4.250 4.360 1,673,160 0.531 0.531 0.545 0.512 0.538 3,168,000 0.5281 3.66%
2012-08-10 0 5 4.100 4.030 4.160 1,244,920 0.512 0.504 0.520 0.502 0.531 2,432,000 0.5119 -5.31%
2012-08-03 0 5 4.330 4.200 4.480 1,037,060 0.541 0.525 0.560 0.525 0.550 1,904,000 0.5447 3.10%
2012-07-27 0 5 4.200 4.100 4.310 2,428,940 0.525 0.512 0.539 0.488 0.540 4,624,000 0.5253 5.00%
2012-07-20 0 5 4.000 3.890 4.000 3,793,740 0.500 0.486 0.500 0.472 0.544 7,632,000 0.4971 -8.05%
2012-07-13 0 5 4.350 4.350 4.460 1,724,860 0.544 0.544 0.558 0.540 0.582 3,040,000 0.5674 -5.43%
2012-07-06 0 4 4.600 4.580 4.600 2,847,600 0.575 0.572 0.575 0.575 0.635 4,752,000 0.5992 -1.29%
2012-06-29 0 5 4.660 4.660 4.800 1,292,600 0.582 0.582 0.600 0.563 0.621 2,160,000 0.5984 2.87%
2012-06-22 0 5 4.530 4.530 4.700 1,421,080 0.566 0.566 0.587 0.575 0.601 2,384,000 0.5961 -4.63%
2012-06-15 0 5 4.750 4.750 4.980 2,119,360 0.594 0.594 0.623 0.543 0.624 3,760,000 0.5637 10.72%
2012-06-08 0 5 4.290 4.260 4.310 31,626,400 0.536 0.533 0.539 0.466 0.569 58,096,000 0.5444 10.57%
2012-06-01 0 5 3.880 3.780 3.900 15,506,150 0.485 0.472 0.488 0.438 0.485 33,594,976 0.4616 2.11%
2012-05-25 0 5 3.800 3.800 3.880 5,153,391 0.475 0.475 0.485 0.465 0.519 10,621,600 0.4852 -3.80%
2012-05-18 0 5 3.950 3.850 4.000 3,682,240 0.494 0.481 0.500 0.405 0.498 8,016,000 0.4594 27.01%
2012-05-11 0 5 3.110 3.100 3.250 1,409,740 0.389 0.387 0.406 0.385 0.406 3,568,000 0.3951 -2.81%
2012-05-04 0 4 3.200 3.200 3.260 1,057,760 0.400 0.400 0.407 0.380 0.406 2,640,000 0.4007 1.59%
2012-04-27 0 5 3.150 3.150 3.300 2,655,720 0.394 0.394 0.412 0.375 0.416 6,768,000 0.3924 1.94%
2012-04-20 0 5 3.090 3.050 3.090 10,306,940 0.386 0.381 0.386 0.375 0.436 25,600,000 0.4026 6.55%
2012-04-13 0 4 2.900 2.880 3.100 1,740,460 0.363 0.360 0.387 0.344 0.375 4,832,000 0.3602 3.20%
2012-04-05 0 3 2.810 2.810 2.910 1,097,620 0.351 0.351 0.364 0.338 0.363 3,088,000 0.3554 4.85%
2012-03-30 0 5 2.680 2.670 2.710 2,051,200 0.335 0.334 0.339 0.335 0.368 5,856,000 0.3503 -0.74%
2012-03-23 0 5 2.700 2.700 2.900 1,236,280 0.338 0.338 0.363 0.325 0.363 3,584,000 0.3449 -5.26%
2012-03-16 0 5 2.850 2.850 3.000 2,289,920 0.356 0.356 0.375 0.350 0.381 6,224,000 0.3679 -1.38%
2012-03-09 0 5 2.890 2.870 2.910 3,238,880 0.361 0.359 0.364 0.320 0.382 8,880,000 0.3647 -3.67%
2012-03-02 0 5 3.000 3.000 3.050 3,036,080 0.375 0.375 0.381 0.375 0.380 8,032,000 0.3780 0.33%
2012-02-24 0 5 2.990 2.900 2.990 509,620 0.374 0.363 0.374 0.374 0.376 1,360,000 0.3747 0.00%
2012-02-17 0 5 2.990 2.920 2.990 624,400 0.374 0.365 0.374 0.375 0.400 1,648,000 0.3789 -0.33%
2012-02-10 0 5 3.000 2.920 3.000 2,860,520 0.375 0.365 0.375 0.324 0.400 7,824,000 0.3656 15.38%
2012-02-03 0 5 2.600 2.490 2.600 819,340 0.325 0.311 0.325 0.271 0.325 2,720,000 0.3012 14.04%
2012-01-27 0 2 2.280 2.080 2.350 22,800 0.285 0.260 0.294 0.285 0.285 80,000 0.2850 -3.39%
2012-01-20 0 5 2.360 2.340 2.360 1,643,120 0.295 0.292 0.295 0.269 0.295 6,032,000 0.2724 7.27%
2012-01-13 0 5 2.200 2.130 2.200 524,640 0.275 0.266 0.275 0.259 0.279 1,968,000 0.2666 0.92%
2012-01-06 0 4 2.180 2.100 2.200 522,680 0.273 0.262 0.275 0.260 0.281 1,952,000 0.2678 -3.11%
2011-12-30 0 3 2.250 2.150 2.250 92,800 0.281 0.269 0.281 0.275 0.286 336,000 0.2762 2.27%
2011-12-23 0 5 2.200 2.200 2.250 472,640 0.275 0.275 0.281 0.251 0.275 1,824,000 0.2591 9.45%
2011-12-16 0 5 2.010 2.010 2.040 653,740 0.251 0.251 0.255 0.250 0.256 2,576,000 0.2538 -0.99%
2011-12-09 0 5 2.030 2.040 2.050 1,456,620 0.254 0.255 0.256 0.250 0.257 5,744,000 0.2536 0.00%
2011-12-02 0 5 2.030 2.030 2.040 2,255,800 0.254 0.254 0.255 0.254 0.262 8,752,000 0.2577 0.00%
2011-11-25 0 5 2.030 2.030 2.040 2,549,820 0.254 0.254 0.255 0.248 0.256 10,096,000 0.2526 2.01%
2011-11-18 0 5 1.990 1.990 2.000 7,230,300 0.249 0.249 0.250 0.241 0.250 29,552,000 0.2447 -0.50%
2011-11-11 0 2 2.000 2.000 2.010 18,529,640 0.250 0.250 0.251 0.190 0.257 76,864,000 0.2411

Copyright & disclaimer, Privacy policy

Back to top