Gold-Finance Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 01462  2014-10-16  2019-05-02  2021-03-16
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
2021-03-15 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-08-14 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-08-13 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-08-12 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-08-11 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-08-10 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-08-07 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-08-06 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-08-05 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-08-04 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-08-03 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-07-31 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-07-30 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-07-29 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-07-28 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-07-27 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-07-24 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-06-26 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-06-24 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-06-23 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-06-22 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-06-19 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-06-18 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-06-17 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-06-16 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-06-15 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-06-12 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-06-11 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-06-10 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-06-09 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-06-08 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-06-05 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-06-04 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-06-03 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-06-02 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-06-01 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-05-29 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-05-28 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-05-27 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-05-26 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-05-25 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-05-22 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-05-21 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-05-20 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-05-19 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-05-18 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-05-15 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-05-14 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-05-13 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-05-12 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-05-11 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-05-08 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-05-07 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-05-06 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-05-05 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-05-04 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-04-29 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-04-28 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-04-27 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-04-24 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-04-23 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-04-22 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-04-21 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-04-20 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-04-17 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-04-16 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-04-15 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-04-14 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-04-09 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-04-08 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-04-07 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-04-06 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-04-03 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-04-02 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-04-01 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-03-31 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-03-30 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-03-27 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-03-26 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-03-25 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-03-24 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-03-23 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-03-20 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-03-19 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-03-18 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-03-17 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-03-16 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-03-13 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-03-12 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-03-11 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-03-10 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-03-09 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-03-06 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-03-05 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-03-04 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-03-03 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-03-02 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-02-28 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-02-27 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-02-26 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-02-25 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-02-24 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-02-21 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-02-20 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-02-19 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-02-18 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-02-17 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-02-14 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-02-13 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-02-12 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-02-11 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-02-10 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-02-07 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-02-06 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-02-05 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-02-04 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-02-03 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-01-31 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-01-30 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-01-29 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-01-24 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-11-29 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-11-28 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-11-27 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-11-26 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-11-25 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-11-22 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-11-21 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-11-20 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-11-19 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-11-18 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-11-15 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-11-14 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-11-13 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-11-12 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-11-11 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-11-08 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-11-07 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-11-06 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-11-05 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-11-04 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-11-01 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-10-31 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-10-30 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-10-29 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-10-28 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-10-10 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-09-27 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-09-25 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-09-20 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-09-18 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-09-17 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-09-05 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-09-02 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-08-30 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-08-29 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-08-28 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-08-27 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-08-26 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-08-23 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-08-22 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-08-21 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-08-20 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-08-19 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-08-16 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2019-05-03 0 0.072 0.072 0.073 0.064 0.111 1,372,622,000 111,531,334 0.0813 0.072 0.072 0.073 0.064 0.111 1,372,622,000 0.0813 -20.00%
2019-05-02 0 0.090 0.089 0.090 0.079 0.150 880,735,666 81,118,726 0.0921 0.090 0.089 0.090 0.079 0.150 880,735,666 0.0921 -42.68%
2019-04-30 1 0.157 0.156 0.157 0.143 0.245 189,008,000 31,670,168 0.1676 0.157 0.156 0.157 0.143 0.245 189,008,000 0.1676 -66.60%
2019-04-29 1 - - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2019-04-26 0 0.470 0.465 0.470 0.350 0.475 54,870,000 23,037,110 0.4198 0.470 0.465 0.470 0.350 0.475 54,870,000 0.4198 27.03%
2019-04-25 0 0.370 0.360 0.370 0.340 0.375 12,300,000 4,344,640 0.3532 0.370 0.360 0.370 0.340 0.375 12,300,000 0.3532 -1.33%
2019-04-24 0 0.375 0.375 0.380 0.355 0.420 13,294,000 5,039,120 0.3791 0.375 0.375 0.380 0.355 0.420 13,294,000 0.3791 -6.25%
2019-04-23 0 0.400 0.395 0.400 0.375 0.430 28,238,000 11,301,550 0.4002 0.400 0.395 0.400 0.375 0.430 28,238,000 0.4002 6.67%
2019-04-18 0 0.375 0.375 0.380 0.335 0.430 56,098,000 21,491,370 0.3831 0.375 0.375 0.380 0.335 0.430 56,098,000 0.3831 10.29%
2019-04-17 0 0.340 0.340 0.345 0.325 0.500 112,704,000 48,126,940 0.4270 0.340 0.340 0.345 0.325 0.500 112,704,000 0.4270 -10.53%
2019-04-16 0 0.380 0.375 0.385 0.255 0.390 76,138,000 25,953,880 0.3409 0.380 0.375 0.385 0.255 0.390 76,138,000 0.3409 40.74%
2019-04-15 0 0.270 0.270 0.275 0.200 0.285 29,656,000 7,735,722 0.2608 0.270 0.270 0.275 0.200 0.285 29,656,000 0.2608 36.36%
2019-04-12 0 0.198 0.192 0.198 0.190 0.200 310,000 60,252 0.1944 0.198 0.192 0.198 0.190 0.200 310,000 0.1944 0.00%
2019-04-11 0 0.198 0.193 0.198 0.192 0.198 30,000 5,880 0.1960 0.198 0.193 0.198 0.192 0.198 30,000 0.1960 1.54%
2019-04-10 0 0.195 0.195 0.197 0.190 0.199 658,000 126,944 0.1929 0.195 0.195 0.197 0.190 0.199 658,000 0.1929 -2.01%
2019-04-09 0 0.199 0.196 0.199 0.190 0.202 906,000 178,538 0.1971 0.199 0.196 0.199 0.190 0.202 906,000 0.1971 -1.97%
2019-04-08 0 0.203 0.198 0.204 0.195 0.208 2,852,000 568,474 0.1993 0.203 0.198 0.204 0.195 0.208 2,852,000 0.1993 -2.40%
2019-04-04 0 0.208 0.205 0.209 0.208 0.211 680,000 142,270 0.2092 0.208 0.205 0.209 0.208 0.211 680,000 0.2092 -1.42%
2019-04-03 0 0.211 0.207 0.211 0.200 0.212 2,914,000 604,780 0.2075 0.211 0.207 0.211 0.200 0.212 2,914,000 0.2075 -2.76%
2019-04-02 0 0.217 0.215 0.217 0.213 0.229 2,264,000 498,812 0.2203 0.217 0.215 0.217 0.213 0.229 2,264,000 0.2203 -5.24%
2019-04-01 0 0.229 0.223 0.229 0.223 0.240 682,000 156,992 0.2302 0.229 0.223 0.229 0.223 0.240 682,000 0.2302 -3.78%
2019-03-29 0 0.238 0.230 0.238 0.230 0.242 698,000 162,604 0.2330 0.238 0.230 0.238 0.230 0.242 698,000 0.2330 -1.65%
2019-03-28 0 0.242 0.238 0.242 0.234 0.243 368,000 87,790 0.2386 0.242 0.238 0.242 0.234 0.243 368,000 0.2386 3.86%
2019-03-27 0 0.233 0.230 0.233 0.230 0.244 748,000 173,466 0.2319 0.233 0.230 0.233 0.230 0.244 748,000 0.2319 -4.12%
2019-03-26 0 0.243 0.240 0.243 0.237 0.247 204,000 49,898 0.2446 0.243 0.240 0.243 0.237 0.247 204,000 0.2446 -0.82%
2019-03-25 0 0.245 0.240 0.246 0.235 0.247 356,000 85,150 0.2392 0.245 0.240 0.246 0.235 0.247 356,000 0.2392 2.51%
2019-03-22 0 0.239 0.239 0.240 0.234 0.255 2,004,000 483,510 0.2413 0.239 0.239 0.240 0.234 0.255 2,004,000 0.2413 -6.27%
2019-03-21 0 0.255 0.250 0.260 0.250 0.265 1,644,000 417,960 0.2542 0.255 0.250 0.260 0.250 0.265 1,644,000 0.2542 -3.77%
2019-03-20 0 0.265 0.260 0.265 0.250 0.280 792,000 209,570 0.2646 0.265 0.260 0.265 0.250 0.280 792,000 0.2646 -7.02%
2019-03-19 0 0.285 0.275 0.285 0.275 0.285 148,000 41,360 0.2795 0.285 0.275 0.285 0.275 0.285 148,000 0.2795 1.79%
2019-03-18 0 0.280 0.270 0.280 0.275 0.285 548,000 154,340 0.2816 0.280 0.270 0.280 0.275 0.285 548,000 0.2816 -3.45%
2019-03-15 0 0.290 0.285 0.290 0.280 0.290 602,000 171,100 0.2842 0.290 0.285 0.290 0.280 0.290 602,000 0.2842 1.75%
2019-03-14 0 0.285 0.280 0.290 0.280 0.295 1,610,000 458,680 0.2849 0.285 0.280 0.290 0.280 0.295 1,610,000 0.2849 -3.39%
2019-03-13 0 0.295 0.285 0.295 0.290 0.295 124,000 36,010 0.2904 0.295 0.285 0.295 0.290 0.295 124,000 0.2904 1.72%
2019-03-12 0 0.290 0.290 0.305 0.290 0.310 1,466,000 441,270 0.3010 0.290 0.290 0.305 0.290 0.310 1,466,000 0.3010 -3.33%
2019-03-11 0 0.300 0.295 0.300 0.285 0.305 10,892,000 3,190,840 0.2930 0.300 0.295 0.300 0.285 0.305 10,892,000 0.2930 5.26%
2019-03-08 0 0.285 0.285 0.295 0.285 0.300 1,162,000 336,890 0.2899 0.285 0.285 0.295 0.285 0.300 1,162,000 0.2899 -5.00%
2019-03-07 0 0.300 0.290 0.300 0.285 0.300 1,830,000 540,310 0.2953 0.300 0.290 0.300 0.285 0.300 1,830,000 0.2953 -3.23%
2019-03-06 0 0.310 0.310 0.315 0.300 0.320 3,066,000 943,730 0.3078 0.310 0.310 0.315 0.300 0.320 3,066,000 0.3078 -3.12%
2019-03-05 0 0.320 0.315 0.320 0.300 0.320 2,536,000 784,860 0.3095 0.320 0.315 0.320 0.300 0.320 2,536,000 0.3095 3.23%
2019-03-04 0 0.310 0.310 0.315 0.305 0.320 2,822,000 874,050 0.3097 0.310 0.310 0.315 0.305 0.320 2,822,000 0.3097 -3.12%
2019-03-01 0 0.320 0.320 0.325 0.320 0.330 1,266,000 409,380 0.3234 0.320 0.320 0.325 0.320 0.330 1,266,000 0.3234 -1.54%
2019-02-28 0 0.325 0.320 0.325 0.315 0.325 492,000 157,890 0.3209 0.325 0.320 0.325 0.315 0.325 492,000 0.3209 1.56%
2019-02-27 0 0.320 0.320 0.325 0.310 0.335 1,612,000 526,310 0.3265 0.320 0.320 0.325 0.310 0.335 1,612,000 0.3265 0.00%
2019-02-26 0 0.320 0.320 0.330 0.320 0.330 1,396,000 455,210 0.3261 0.320 0.320 0.330 0.320 0.330 1,396,000 0.3261 -3.03%
2019-02-25 0 0.330 0.330 0.335 0.325 0.340 954,000 316,510 0.3318 0.330 0.330 0.335 0.325 0.340 954,000 0.3318 -2.94%
2019-02-22 0 0.340 0.335 0.340 0.330 0.340 1,430,000 479,720 0.3355 0.340 0.335 0.340 0.330 0.340 1,430,000 0.3355 1.49%
2019-02-21 0 0.335 0.330 0.340 0.330 0.340 692,000 232,050 0.3353 0.335 0.330 0.340 0.330 0.340 692,000 0.3353 1.52%
2019-02-20 0 0.330 0.330 0.335 0.330 0.340 848,000 283,360 0.3342 0.330 0.330 0.335 0.330 0.340 848,000 0.3342 -2.94%
2019-02-19 0 0.340 0.335 0.340 0.325 0.340 698,000 234,400 0.3358 0.340 0.335 0.340 0.325 0.340 698,000 0.3358 0.00%
2019-02-18 0 0.340 0.330 0.340 0.330 0.340 356,000 119,700 0.3362 0.340 0.330 0.340 0.330 0.340 356,000 0.3362 3.03%
2019-02-15 0 0.330 0.330 0.340 0.330 0.350 1,574,000 531,870 0.3379 0.330 0.330 0.340 0.330 0.350 1,574,000 0.3379 -5.71%
2019-02-14 0 0.350 0.345 0.350 0.330 0.350 1,732,000 596,500 0.3444 0.350 0.345 0.350 0.330 0.350 1,732,000 0.3444 4.48%
2019-02-13 0 0.335 0.335 0.340 0.330 0.340 980,000 330,950 0.3377 0.335 0.335 0.340 0.330 0.340 980,000 0.3377 1.52%
2019-02-12 0 0.330 0.330 0.335 0.325 0.345 2,254,000 743,920 0.3300 0.330 0.330 0.335 0.325 0.345 2,254,000 0.3300 -2.94%
2019-02-11 0 0.340 0.335 0.340 0.335 0.355 330,000 113,180 0.3430 0.340 0.335 0.340 0.335 0.355 330,000 0.3430 -1.45%
2019-02-08 0 0.345 0.345 0.350 0.335 0.350 292,000 100,590 0.3445 0.345 0.345 0.350 0.335 0.350 292,000 0.3445 -2.82%
2019-02-04 0 0.355 0.345 0.355 0.345 0.360 346,000 121,970 0.3525 0.355 0.345 0.355 0.345 0.360 346,000 0.3525 0.00%
2019-02-01 0 0.355 0.345 0.355 0.340 0.360 2,364,000 836,520 0.3539 0.355 0.345 0.355 0.340 0.360 2,364,000 0.3539 5.97%
2019-01-31 0 0.335 0.330 0.340 0.330 0.350 1,034,000 356,450 0.3447 0.335 0.330 0.340 0.330 0.350 1,034,000 0.3447 0.00%
2019-01-30 0 0.335 0.335 0.340 0.335 0.345 692,000 236,460 0.3417 0.335 0.335 0.340 0.335 0.345 692,000 0.3417 1.52%
2019-01-29 0 0.330 0.330 0.335 0.330 0.350 2,876,000 959,240 0.3335 0.330 0.330 0.335 0.330 0.350 2,876,000 0.3335 -5.71%
2019-01-28 0 0.350 0.350 0.355 0.345 0.365 2,936,000 1,042,180 0.3550 0.350 0.350 0.355 0.345 0.365 2,936,000 0.3550 -2.78%
2019-01-25 0 0.360 0.355 0.360 0.315 0.370 5,200,000 1,788,560 0.3440 0.360 0.355 0.360 0.315 0.370 5,200,000 0.3440 12.50%
2019-01-24 0 0.320 0.320 0.325 0.310 0.330 1,854,000 592,830 0.3198 0.320 0.320 0.325 0.310 0.330 1,854,000 0.3198 -3.03%
2019-01-23 0 0.330 0.330 0.340 0.330 0.350 4,340,000 1,457,610 0.3359 0.330 0.330 0.340 0.330 0.350 4,340,000 0.3359 -7.04%
2019-01-22 0 0.355 0.350 0.360 0.345 0.365 2,118,000 760,190 0.3589 0.355 0.350 0.360 0.345 0.365 2,118,000 0.3589 -4.05%
2019-01-21 0 0.370 0.365 0.370 0.345 0.375 2,748,000 998,800 0.3635 0.370 0.365 0.370 0.345 0.375 2,748,000 0.3635 4.23%
2019-01-18 0 0.355 0.350 0.355 0.345 0.375 8,600,000 3,058,700 0.3557 0.355 0.350 0.355 0.345 0.375 8,600,000 0.3557 -5.33%
2019-01-17 0 0.375 0.370 0.375 0.365 0.405 6,238,000 2,392,630 0.3836 0.375 0.370 0.375 0.365 0.405 6,238,000 0.3836 -2.60%
2019-01-16 0 0.385 0.385 0.395 0.385 0.405 3,584,000 1,405,650 0.3922 0.385 0.385 0.395 0.385 0.405 3,584,000 0.3922 -3.75%
2019-01-15 0 0.400 0.400 0.405 0.380 0.405 4,518,000 1,772,330 0.3923 0.400 0.400 0.405 0.380 0.405 4,518,000 0.3923 5.26%
2019-01-14 0 0.380 0.380 0.390 0.380 0.405 3,300,000 1,284,490 0.3892 0.380 0.380 0.390 0.380 0.405 3,300,000 0.3892 1.33%
2019-01-11 0 0.375 0.375 0.380 0.365 0.400 9,110,000 3,436,630 0.3772 0.375 0.375 0.380 0.365 0.400 9,110,000 0.3772 -6.25%
2019-01-10 0 0.400 0.400 0.405 0.390 0.430 11,166,000 4,498,860 0.4029 0.400 0.400 0.405 0.390 0.430 11,166,000 0.4029 -4.76%
2019-01-09 0 0.420 0.420 0.430 0.415 0.490 9,232,000 4,117,040 0.4460 0.420 0.420 0.430 0.415 0.490 9,232,000 0.4460 -5.62%
2019-01-08 0 0.445 0.440 0.445 0.440 0.590 28,230,005 14,210,762 0.5034 0.445 0.440 0.445 0.440 0.590 28,230,005 0.5034 -16.04%
2019-01-07 0 0.530 0.530 0.540 0.475 0.570 22,250,000 11,738,500 0.5276 0.530 0.530 0.540 0.475 0.570 22,250,000 0.5276 6.00%
2019-01-04 0 0.500 0.490 0.495 0.405 0.510 20,634,000 9,728,760 0.4715 0.500 0.490 0.495 0.405 0.510 20,634,000 0.4715 21.95%
2019-01-03 0 0.410 0.405 0.410 0.405 0.445 6,344,000 2,658,330 0.4190 0.410 0.405 0.410 0.405 0.445 6,344,000 0.4190 -5.75%
2019-01-02 0 0.435 0.435 0.440 0.400 0.435 5,794,000 2,430,210 0.4194 0.435 0.435 0.440 0.400 0.435 5,794,000 0.4194 2.35%
2018-12-31 0 0.425 0.415 0.430 0.415 0.455 3,568,000 1,530,840 0.4290 0.425 0.415 0.430 0.415 0.455 3,568,000 0.4290 0.00%
2018-12-28 0 0.425 0.420 0.425 0.390 0.450 6,482,000 2,749,410 0.4242 0.425 0.420 0.425 0.390 0.450 6,482,000 0.4242 8.97%
2018-12-27 0 0.390 0.385 0.395 0.350 0.435 11,105,000 4,466,800 0.4022 0.390 0.385 0.395 0.350 0.435 11,105,000 0.4022 8.33%
2018-12-24 0 0.360 0.350 0.365 0.345 0.370 1,282,000 453,460 0.3537 0.360 0.350 0.365 0.345 0.370 1,282,000 0.3537 -4.00%
2018-12-21 0 0.375 0.370 0.375 0.360 0.390 8,730,000 3,277,780 0.3755 0.375 0.370 0.375 0.360 0.390 8,730,000 0.3755 -5.06%
2018-12-20 0 0.395 0.390 0.395 0.380 0.465 14,113,000 5,778,900 0.4095 0.395 0.390 0.395 0.380 0.465 14,113,000 0.4095 -15.05%
2018-12-19 0 0.465 0.455 0.465 0.455 0.510 10,214,000 4,838,880 0.4737 0.465 0.455 0.465 0.455 0.510 10,214,000 0.4737 -6.06%
2018-12-18 0 0.495 0.495 0.500 0.455 0.530 36,346,000 17,584,310 0.4838 0.495 0.495 0.500 0.455 0.530 36,346,000 0.4838 5.32%
2018-12-17 0 0.470 0.470 0.475 0.435 0.690 132,876,000 70,175,370 0.5281 0.470 0.470 0.475 0.435 0.690 132,876,000 0.5281 -21.67%
2018-12-14 1 0.600 0.580 0.600 0.530 1.650 75,768,000 54,533,300 0.7197 0.600 0.580 0.600 0.530 1.650 75,768,000 0.7197 -63.86%
2018-12-13 0 1.660 1.630 1.660 1.630 1.700 4,450,000 7,428,860 1.6694 1.660 1.630 1.660 1.630 1.700 4,450,000 1.6694 -1.78%
2018-12-12 0 1.690 1.680 1.690 1.670 1.740 2,014,000 3,460,740 1.7183 1.690 1.680 1.690 1.670 1.740 2,014,000 1.7183 -1.74%
2018-12-11 0 1.720 1.710 1.720 1.710 1.740 582,000 1,004,720 1.7263 1.720 1.710 1.720 1.710 1.740 582,000 1.7263 -1.15%
2018-12-10 0 1.740 1.720 1.740 1.680 1.750 4,404,000 7,553,520 1.7151 1.740 1.720 1.740 1.680 1.750 4,404,000 1.7151 -0.57%
2018-12-07 0 1.750 1.730 1.750 1.720 1.770 1,970,000 3,409,900 1.7309 1.750 1.730 1.750 1.720 1.770 1,970,000 1.7309 0.00%
2018-12-06 0 1.750 1.730 1.750 1.720 1.750 1,098,000 1,906,660 1.7365 1.750 1.730 1.750 1.720 1.750 1,098,000 1.7365 0.00%
2018-12-05 0 1.750 1.740 1.760 1.720 1.750 1,542,000 2,666,860 1.7295 1.750 1.740 1.760 1.720 1.750 1,542,000 1.7295 -0.57%
2018-12-04 0 1.760 1.740 1.790 1.710 1.760 2,122,000 3,680,520 1.7345 1.760 1.740 1.790 1.710 1.760 2,122,000 1.7345 0.57%
2018-12-03 0 1.750 1.740 1.750 1.730 1.770 1,610,000 2,822,900 1.7534 1.750 1.740 1.750 1.730 1.770 1,610,000 1.7534 0.00%
2018-11-30 0 1.750 1.720 1.750 1.720 1.760 1,486,000 2,572,000 1.7308 1.750 1.720 1.750 1.720 1.760 1,486,000 1.7308 0.00%
2018-11-29 0 1.750 1.730 1.740 1.740 1.800 1,898,000 3,362,200 1.7714 1.750 1.730 1.740 1.740 1.800 1,898,000 1.7714 0.00%
2018-11-28 0 1.750 1.740 1.760 1.750 1.840 6,594,000 11,682,800 1.7717 1.750 1.740 1.760 1.750 1.840 6,594,000 1.7717 0.00%
2018-11-27 0 1.750 1.750 1.790 1.740 1.780 1,282,000 2,245,060 1.7512 1.750 1.750 1.790 1.740 1.780 1,282,000 1.7512 0.00%
2018-11-26 0 1.750 1.730 1.750 1.720 1.760 348,000 601,980 1.7298 1.750 1.730 1.750 1.720 1.760 348,000 1.7298 1.16%
2018-11-23 0 1.730 1.720 1.740 1.720 1.760 2,140,000 3,743,100 1.7491 1.730 1.720 1.740 1.720 1.760 2,140,000 1.7491 -1.14%
2018-11-22 0 1.750 1.730 1.770 1.730 1.780 2,964,000 5,203,660 1.7556 1.750 1.730 1.770 1.730 1.780 2,964,000 1.7556 -0.57%
2018-11-21 0 1.760 1.760 1.780 1.740 1.790 2,498,000 4,386,580 1.7560 1.760 1.760 1.780 1.740 1.790 2,498,000 1.7560 -1.68%
2018-11-20 0 1.790 1.770 1.790 1.780 1.830 1,472,000 2,671,780 1.8151 1.790 1.770 1.790 1.780 1.830 1,472,000 1.8151 -0.56%
2018-11-19 0 1.800 1.790 1.800 1.740 1.820 8,260,000 14,589,420 1.7663 1.800 1.790 1.800 1.740 1.820 8,260,000 1.7663 2.27%
2018-11-16 0 1.760 1.750 1.760 1.730 1.760 10,404,000 18,191,880 1.7485 1.760 1.750 1.760 1.730 1.760 10,404,000 1.7485 0.57%
2018-11-15 0 1.750 1.720 1.750 1.710 1.810 3,974,000 6,925,360 1.7427 1.750 1.720 1.750 1.710 1.810 3,974,000 1.7427 1.16%
2018-11-14 0 1.730 1.720 1.730 1.730 1.900 1,948,000 3,488,980 1.7911 1.730 1.720 1.730 1.730 1.900 1,948,000 1.7911 -7.98%
2018-11-13 0 1.880 1.860 1.880 1.860 1.900 3,476,000 6,535,760 1.8803 1.880 1.860 1.880 1.860 1.900 3,476,000 1.8803 -0.53%
2018-11-12 0 1.890 1.890 1.910 1.750 2.070 9,350,000 17,674,660 1.8903 1.890 1.890 1.910 1.750 2.070 9,350,000 1.8903 8.00%
2018-11-09 0 1.750 1.730 1.750 1.700 1.760 1,358,050 2,361,648 1.7390 1.750 1.730 1.750 1.700 1.760 1,358,050 1.7390 0.00%
2018-11-08 0 1.750 1.740 1.750 1.720 1.760 1,300,000 2,266,200 1.7432 1.750 1.740 1.750 1.720 1.760 1,300,000 1.7432 0.00%
2018-11-07 0 1.750 1.730 1.750 1.720 1.760 2,196,000 3,834,180 1.7460 1.750 1.730 1.750 1.720 1.760 2,196,000 1.7460 0.00%
2018-11-06 0 1.750 1.740 1.750 1.730 1.790 2,752,000 4,886,080 1.7755 1.750 1.740 1.750 1.730 1.790 2,752,000 1.7755 0.00%
2018-11-05 0 1.750 1.730 1.750 1.730 1.810 1,418,000 2,468,540 1.7409 1.750 1.730 1.750 1.730 1.810 1,418,000 1.7409 0.00%
2018-11-02 0 1.750 1.740 1.750 1.730 1.800 3,610,000 6,369,260 1.7643 1.750 1.740 1.750 1.730 1.800 3,610,000 1.7643 0.00%
2018-11-01 0 1.750 1.720 1.750 1.710 1.760 2,142,000 3,738,520 1.7453 1.750 1.720 1.750 1.710 1.760 2,142,000 1.7453 0.00%
2018-10-31 0 1.750 1.740 1.750 1.730 1.770 1,910,000 3,365,200 1.7619 1.750 1.740 1.750 1.730 1.770 1,910,000 1.7619 -1.13%
2018-10-30 0 1.770 1.740 1.770 1.740 1.770 1,288,000 2,260,180 1.7548 1.770 1.740 1.770 1.740 1.770 1,288,000 1.7548 0.00%
2018-10-29 0 1.770 1.750 1.770 1.750 1.790 1,590,000 2,818,600 1.7727 1.770 1.750 1.770 1.750 1.790 1,590,000 1.7727 0.00%
2018-10-26 0 1.770 1.760 1.770 1.760 1.790 974,000 1,724,960 1.7710 1.770 1.760 1.770 1.760 1.790 974,000 1.7710 0.00%
2018-10-25 0 1.770 1.750 1.770 1.750 1.780 686,000 1,207,920 1.7608 1.770 1.750 1.770 1.750 1.780 686,000 1.7608 0.00%
2018-10-24 0 1.770 1.750 1.770 1.750 1.800 1,176,000 2,086,840 1.7745 1.770 1.750 1.770 1.750 1.800 1,176,000 1.7745 -1.12%
2018-10-23 0 1.790 1.770 1.790 1.760 1.800 1,868,000 3,331,640 1.7835 1.790 1.770 1.790 1.760 1.800 1,868,000 1.7835 0.00%
2018-10-22 0 1.790 1.780 1.800 1.770 1.860 2,754,000 4,942,120 1.7945 1.790 1.780 1.800 1.770 1.860 2,754,000 1.7945 0.56%
2018-10-19 0 1.780 1.760 1.790 1.760 1.790 1,390,000 2,466,960 1.7748 1.780 1.760 1.790 1.760 1.790 1,390,000 1.7748 -0.56%
2018-10-18 0 1.790 1.780 1.790 1.760 1.820 5,324,000 9,459,320 1.7767 1.790 1.780 1.790 1.760 1.820 5,324,000 1.7767 0.00%
2018-10-16 0 1.790 1.760 1.790 1.760 1.810 3,626,000 6,444,880 1.7774 1.790 1.760 1.790 1.760 1.810 3,626,000 1.7774 0.00%
2018-10-15 0 1.790 1.770 1.790 1.760 1.800 3,736,000 6,646,460 1.7790 1.790 1.770 1.790 1.760 1.800 3,736,000 1.7790 0.56%
2018-10-12 0 1.780 1.770 1.780 1.770 1.820 4,930,000 8,849,700 1.7951 1.780 1.770 1.780 1.770 1.820 4,930,000 1.7951 -0.56%
2018-10-11 0 1.790 1.760 1.790 1.750 1.800 696,000 1,234,940 1.7743 1.790 1.760 1.790 1.750 1.800 696,000 1.7743 -1.10%
2018-10-10 0 1.810 1.800 1.810 1.790 1.830 3,496,000 6,306,780 1.8040 1.810 1.800 1.810 1.790 1.830 3,496,000 1.8040 0.00%
2018-10-09 0 1.810 1.810 1.820 1.790 1.810 2,972,000 5,350,440 1.8003 1.810 1.810 1.820 1.790 1.810 2,972,000 1.8003 1.12%
2018-10-08 0 1.790 1.780 1.790 1.780 1.810 5,502,000 9,863,300 1.7927 1.790 1.780 1.790 1.780 1.810 5,502,000 1.7927 0.00%
2018-10-05 0 1.790 1.780 1.800 1.760 1.810 3,982,000 7,145,780 1.7945 1.790 1.780 1.800 1.760 1.810 3,982,000 1.7945 0.00%
2018-10-04 0 1.790 1.770 1.800 1.750 1.800 4,250,000 7,564,980 1.7800 1.790 1.770 1.800 1.750 1.800 4,250,000 1.7800 0.56%
2018-10-03 0 1.780 1.780 1.790 1.760 1.840 6,724,000 12,008,080 1.7859 1.780 1.780 1.790 1.760 1.840 6,724,000 1.7859 0.56%
2018-10-02 0 1.770 1.740 1.780 1.740 1.800 7,740,000 13,687,060 1.7684 1.770 1.740 1.780 1.740 1.800 7,740,000 1.7684 -0.56%
2018-09-28 0 1.780 1.780 1.800 1.780 1.840 2,254,000 4,071,320 1.8063 1.780 1.780 1.800 1.780 1.840 2,254,000 1.8063 0.56%
2018-09-27 0 1.770 1.770 1.780 1.770 1.840 3,894,000 7,060,260 1.8131 1.770 1.770 1.780 1.770 1.840 3,894,000 1.8131 0.00%
2018-09-26 0 1.770 1.770 1.790 1.760 1.820 2,964,000 5,298,320 1.7876 1.770 1.770 1.790 1.760 1.820 2,964,000 1.7876 -0.56%
2018-09-24 0 1.780 1.760 1.790 1.750 1.800 1,890,000 3,366,200 1.7811 1.780 1.760 1.790 1.750 1.800 1,890,000 1.7811 -1.11%
2018-09-21 0 1.800 1.780 1.820 1.780 1.830 6,462,000 11,635,980 1.8007 1.800 1.780 1.820 1.780 1.830 6,462,000 1.8007 -0.55%
2018-09-20 0 1.810 1.780 1.810 1.750 1.830 3,992,000 7,170,500 1.7962 1.810 1.780 1.810 1.750 1.830 3,992,000 1.7962 0.00%
2018-09-19 0 1.810 1.800 1.810 1.790 1.880 4,116,000 7,582,820 1.8423 1.810 1.800 1.810 1.790 1.880 4,116,000 1.8423 0.00%
2018-09-18 0 1.810 1.800 1.810 1.790 1.930 2,210,000 4,058,340 1.8364 1.810 1.800 1.810 1.790 1.930 2,210,000 1.8364 -4.74%
2018-09-17 0 1.900 1.890 1.910 1.850 2.010 5,826,000 11,202,700 1.9229 1.900 1.890 1.910 1.850 2.010 5,826,000 1.9229 -5.47%
2018-09-14 0 2.010 1.980 2.010 1.980 2.020 2,852,000 5,701,360 1.9991 2.010 1.980 2.010 1.980 2.020 2,852,000 1.9991 0.00%
2018-09-13 0 2.010 1.990 2.010 1.980 2.040 5,034,000 10,074,040 2.0012 2.010 1.990 2.010 1.980 2.040 5,034,000 2.0012 0.50%
2018-09-12 0 2.000 1.980 2.000 1.980 2.020 2,588,000 5,197,820 2.0084 2.000 1.980 2.000 1.980 2.020 2,588,000 2.0084 -0.50%
2018-09-11 0 2.010 2.000 2.010 2.000 2.090 2,648,000 5,386,960 2.0344 2.010 2.000 2.010 2.000 2.090 2,648,000 2.0344 -1.95%
2018-09-10 0 2.050 2.030 2.080 2.020 2.160 3,872,000 8,072,180 2.0848 2.050 2.030 2.080 2.020 2.160 3,872,000 2.0848 1.49%
2018-09-07 0 2.020 2.010 2.020 2.000 2.050 2,280,000 4,619,520 2.0261 2.020 2.010 2.020 2.000 2.050 2,280,000 2.0261 -0.49%
2018-09-06 0 2.030 2.010 2.030 2.000 2.050 5,660,000 11,445,080 2.0221 2.030 2.010 2.030 2.000 2.050 5,660,000 2.0221 0.00%
2018-09-05 0 2.030 2.030 2.040 2.030 2.080 1,450,000 2,982,700 2.0570 2.030 2.030 2.040 2.030 2.080 1,450,000 2.0570 -1.46%
2018-09-04 0 2.060 2.040 2.060 2.030 2.090 3,846,000 7,881,900 2.0494 2.060 2.040 2.060 2.030 2.090 3,846,000 2.0494 0.49%
2018-09-03 0 2.050 2.050 2.060 2.020 2.100 4,456,000 9,170,780 2.0581 2.050 2.050 2.060 2.020 2.100 4,456,000 2.0581 0.00%
2018-08-31 0 2.050 2.020 2.050 2.000 2.090 3,322,000 6,780,100 2.0410 2.050 2.020 2.050 2.000 2.090 3,322,000 2.0410 -0.97%
2018-08-30 0 2.070 2.030 2.070 2.030 2.180 4,304,000 8,967,280 2.0835 2.070 2.030 2.070 2.030 2.180 4,304,000 2.0835 -3.72%
2018-08-29 0 2.150 2.130 2.170 2.090 2.230 3,412,000 7,366,380 2.1590 2.150 2.130 2.170 2.090 2.230 3,412,000 2.1590 -3.59%
2018-08-28 0 2.230 2.210 2.230 2.210 2.300 4,412,000 9,964,020 2.2584 2.230 2.210 2.230 2.210 2.300 4,412,000 2.2584 0.00%
2018-08-27 0 2.230 2.220 2.260 2.190 2.260 5,214,000 11,571,900 2.2194 2.230 2.220 2.260 2.190 2.260 5,214,000 2.2194 1.83%
2018-08-24 0 2.190 2.170 2.190 2.160 2.220 4,562,000 9,949,180 2.1809 2.190 2.170 2.190 2.160 2.220 4,562,000 2.1809 0.92%
2018-08-23 0 2.170 2.150 2.170 2.160 2.200 2,710,000 5,903,440 2.1784 2.170 2.150 2.170 2.160 2.200 2,710,000 2.1784 -0.46%
2018-08-22 0 2.180 2.170 2.210 2.150 2.200 3,428,000 7,419,740 2.1645 2.180 2.170 2.210 2.150 2.200 3,428,000 2.1645 0.46%
2018-08-21 0 2.170 2.160 2.170 2.160 2.180 5,046,000 10,948,500 2.1697 2.170 2.160 2.170 2.160 2.180 5,046,000 2.1697 0.46%
2018-08-20 0 2.160 2.150 2.160 2.140 2.180 4,062,000 8,800,400 2.1665 2.160 2.150 2.160 2.140 2.180 4,062,000 2.1665 0.93%
2018-08-17 0 2.140 2.130 2.140 2.120 2.200 3,094,000 6,653,400 2.1504 2.140 2.130 2.140 2.120 2.200 3,094,000 2.1504 1.42%
2018-08-16 0 2.110 2.110 2.120 2.100 2.160 2,896,000 6,165,020 2.1288 2.110 2.110 2.120 2.100 2.160 2,896,000 2.1288 -1.40%
2018-08-15 0 2.140 2.130 2.150 2.140 2.200 3,164,000 6,875,380 2.1730 2.140 2.130 2.150 2.140 2.200 3,164,000 2.1730 -1.83%
2018-08-14 0 2.180 2.180 2.200 2.170 2.260 5,576,000 12,329,520 2.2112 2.180 2.180 2.200 2.170 2.260 5,576,000 2.2112 -2.24%
2018-08-13 0 2.230 2.230 2.240 2.230 2.300 4,082,000 9,202,740 2.2545 2.230 2.230 2.240 2.230 2.300 4,082,000 2.2545 -3.04%
2018-08-10 0 2.300 2.290 2.310 2.290 2.410 4,462,000 10,473,180 2.3472 2.300 2.290 2.310 2.290 2.410 4,462,000 2.3472 -2.54%
2018-08-09 0 2.360 2.350 2.360 2.350 2.390 3,570,000 8,470,900 2.3728 2.360 2.350 2.360 2.350 2.390 3,570,000 2.3728 -0.42%
2018-08-08 0 2.370 2.350 2.370 2.340 2.460 5,090,000 12,179,880 2.3929 2.370 2.350 2.370 2.340 2.460 5,090,000 2.3929 -0.84%
2018-08-07 0 2.390 2.380 2.390 2.280 2.420 10,242,000 24,154,094 2.3583 2.390 2.380 2.390 2.280 2.420 10,242,000 2.3583 3.91%
2018-08-06 0 2.300 2.290 2.300 2.280 2.370 3,766,000 8,724,480 2.3166 2.300 2.290 2.300 2.280 2.370 3,766,000 2.3166 0.00%
2018-08-03 0 2.300 2.280 2.300 2.280 2.380 4,534,000 10,524,060 2.3211 2.300 2.280 2.300 2.280 2.380 4,534,000 2.3211 -0.86%
2018-08-02 0 2.320 2.300 2.330 2.290 2.400 5,074,000 11,824,840 2.3305 2.320 2.300 2.330 2.290 2.400 5,074,000 2.3305 -2.52%
2018-08-01 0 2.380 2.380 2.390 2.370 2.470 7,044,000 17,021,420 2.4164 2.380 2.380 2.390 2.370 2.470 7,044,000 2.4164 0.42%
2018-07-31 0 2.370 2.360 2.370 2.310 2.410 4,542,000 10,708,220 2.3576 2.370 2.360 2.370 2.310 2.410 4,542,000 2.3576 2.16%
2018-07-30 0 2.320 2.310 2.330 2.280 2.360 4,448,000 10,278,380 2.3108 2.320 2.310 2.330 2.280 2.360 4,448,000 2.3108 0.87%
2018-07-27 0 2.300 2.290 2.310 2.290 2.360 4,928,000 11,457,840 2.3250 2.300 2.290 2.310 2.290 2.360 4,928,000 2.3250 -0.86%
2018-07-26 0 2.320 2.320 2.340 2.260 2.350 6,422,000 14,877,340 2.3166 2.320 2.320 2.340 2.260 2.350 6,422,000 2.3166 1.75%
2018-07-25 0 2.280 2.260 2.280 2.110 2.440 10,514,000 23,423,080 2.2278 2.280 2.260 2.280 2.110 2.440 10,514,000 2.2278 7.04%
2018-07-24 0 2.130 2.120 2.130 2.040 2.140 6,092,000 12,790,580 2.0996 2.130 2.120 2.130 2.040 2.140 6,092,000 2.0996 2.90%
2018-07-23 0 2.070 2.060 2.070 2.020 2.080 5,494,000 11,266,100 2.0506 2.070 2.060 2.070 2.020 2.080 5,494,000 2.0506 1.97%
2018-07-20 0 2.030 2.010 2.030 1.920 2.070 5,284,000 10,576,880 2.0017 2.030 2.010 2.030 1.920 2.070 5,284,000 2.0017 -1.93%
2018-07-19 0 2.070 2.050 2.070 2.050 2.160 4,792,000 9,912,060 2.0685 2.070 2.050 2.070 2.050 2.160 4,792,000 2.0685 0.49%
2018-07-18 0 2.060 2.060 2.070 2.020 2.130 4,158,000 8,612,800 2.0714 2.060 2.060 2.070 2.020 2.130 4,158,000 2.0714 0.00%
2018-07-17 0 2.060 2.050 2.060 2.040 2.110 7,948,000 16,530,860 2.0799 2.060 2.050 2.060 2.040 2.110 7,948,000 2.0799 0.98%
2018-07-16 0 2.040 2.030 2.040 1.970 2.130 6,710,000 13,721,080 2.0449 2.040 2.030 2.040 1.970 2.130 6,710,000 2.0449 -0.49%
2018-07-13 0 2.050 2.040 2.050 2.030 2.200 15,374,000 32,564,420 2.1181 2.050 2.040 2.050 2.030 2.200 15,374,000 2.1181 2.50%
2018-07-12 0 2.000 1.990 2.000 1.980 2.120 16,216,000 33,125,040 2.0427 2.000 1.990 2.000 1.980 2.120 16,216,000 2.0427 -3.85%
2018-07-11 0 2.080 2.060 2.080 1.940 2.280 11,550,000 24,326,020 2.1061 2.080 2.060 2.080 1.940 2.280 11,550,000 2.1061 -0.48%
2018-07-10 0 2.090 2.080 2.090 2.000 2.320 4,085,462 9,043,330 2.2135 2.090 2.080 2.090 2.000 2.320 4,085,462 2.2135 -7.11%
2018-07-09 0 2.250 2.230 2.250 2.170 2.510 7,796,000 17,740,060 2.2755 2.250 2.230 2.250 2.170 2.510 7,796,000 2.2755 -8.54%
2018-07-06 0 2.460 2.440 2.460 2.400 2.500 6,240,000 15,324,600 2.4559 2.460 2.440 2.460 2.400 2.500 6,240,000 2.4559 -0.40%
2018-07-05 0 2.470 2.460 2.470 2.440 2.580 4,084,000 10,113,560 2.4764 2.470 2.460 2.470 2.440 2.580 4,084,000 2.4764 -1.20%
2018-07-04 0 2.500 2.480 2.500 2.480 2.580 4,462,000 11,320,060 2.5370 2.500 2.480 2.500 2.480 2.580 4,462,000 2.5370 -2.34%
2018-07-03 0 2.560 2.550 2.580 2.560 2.650 3,160,000 8,168,760 2.5851 2.560 2.550 2.580 2.560 2.650 3,160,000 2.5851 -3.40%
2018-06-29 0 2.650 2.630 2.660 2.610 2.730 5,574,000 14,793,400 2.6540 2.650 2.630 2.660 2.610 2.730 5,574,000 2.6540 1.15%
2018-06-28 0 2.620 2.610 2.620 2.480 2.670 7,620,000 19,554,380 2.5662 2.620 2.610 2.620 2.480 2.670 7,620,000 2.5662 3.56%
2018-06-27 0 2.530 2.530 2.540 2.510 2.700 8,322,000 21,544,260 2.5888 2.530 2.530 2.540 2.510 2.700 8,322,000 2.5888 -4.89%
2018-06-26 0 2.660 2.650 2.660 2.620 2.720 7,882,000 21,069,560 2.6731 2.660 2.650 2.660 2.620 2.720 7,882,000 2.6731 -1.48%
2018-06-25 0 2.700 2.690 2.700 2.670 2.890 9,696,000 26,649,880 2.7485 2.700 2.690 2.700 2.670 2.890 9,696,000 2.7485 -6.90%
2018-06-22 0 2.900 2.880 2.900 2.880 2.910 6,762,000 19,545,380 2.8905 2.900 2.880 2.900 2.880 2.910 6,762,000 2.8905 0.69%
2018-06-21 0 2.880 2.870 2.880 2.870 2.920 7,912,000 22,908,800 2.8954 2.880 2.870 2.880 2.870 2.920 7,912,000 2.8954 -0.69%
2018-06-20 0 2.900 2.890 2.900 2.890 2.950 6,104,000 17,769,700 2.9112 2.900 2.890 2.900 2.890 2.950 6,104,000 2.9112 -0.34%
2018-06-19 0 2.910 2.910 2.930 2.850 2.980 17,370,000 51,140,180 2.9442 2.910 2.910 2.930 2.850 2.980 17,370,000 2.9442 -1.36%
2018-06-15 0 2.950 2.940 2.950 2.920 3.020 16,522,000 48,943,600 2.9623 2.950 2.940 2.950 2.920 3.020 16,522,000 2.9623 0.00%
2018-06-14 0 2.950 2.940 2.950 2.910 2.990 7,840,000 22,969,440 2.9298 2.950 2.940 2.950 2.910 2.990 7,840,000 2.9298 0.68%
2018-06-13 0 2.930 2.910 2.930 2.820 2.980 16,674,000 48,077,300 2.8834 2.930 2.910 2.930 2.820 2.980 16,674,000 2.8834 -1.01%
2018-06-12 0 2.960 2.960 2.970 2.950 3.060 13,268,000 39,826,560 3.0017 2.960 2.960 2.970 2.950 3.060 13,268,000 3.0017 -1.00%
2018-06-11 0 2.990 2.990 3.000 2.950 3.100 15,720,000 46,803,440 2.9773 2.990 2.990 3.000 2.950 3.100 15,720,000 2.9773 0.67%
2018-06-08 0 2.970 2.970 3.000 2.900 3.000 8,718,000 25,842,540 2.9643 2.970 2.970 3.000 2.900 3.000 8,718,000 2.9643 1.02%
2018-06-07 0 2.940 2.930 2.940 2.910 2.950 9,682,000 28,364,700 2.9296 2.940 2.930 2.940 2.910 2.950 9,682,000 2.9296 0.00%
2018-06-06 0 2.940 2.940 2.960 2.890 3.010 11,106,000 32,643,640 2.9393 2.940 2.940 2.960 2.890 3.010 11,106,000 2.9393 -2.65%
2018-06-05 0 3.020 3.010 3.030 2.990 3.030 21,324,000 64,314,940 3.0161 3.020 3.010 3.030 2.990 3.030 21,324,000 3.0161 1.34%
2018-06-04 0 2.980 2.970 2.980 2.950 3.000 10,028,000 29,857,400 2.9774 2.980 2.970 2.980 2.950 3.000 10,028,000 2.9774 0.68%
2018-06-01 0 2.960 2.950 2.960 2.940 3.020 11,778,000 34,958,160 2.9681 2.960 2.950 2.960 2.940 3.020 11,778,000 2.9681 -0.67%
2018-05-31 0 2.980 2.980 3.000 2.930 3.040 12,504,000 37,195,340 2.9747 2.980 2.980 3.000 2.930 3.040 12,504,000 2.9747 0.68%
2018-05-30 0 2.960 2.950 2.960 2.830 3.030 11,670,000 34,227,920 2.9330 2.960 2.950 2.960 2.830 3.030 11,670,000 2.9330 4.59%
2018-05-29 0 2.830 2.830 2.840 2.650 2.870 13,526,000 38,116,920 2.8180 2.830 2.830 2.840 2.650 2.870 13,526,000 2.8180 0.00%
2018-05-28 0 2.830 2.810 2.830 2.750 2.900 14,420,000 40,760,800 2.8267 2.830 2.810 2.830 2.750 2.900 14,420,000 2.8267 -1.05%
2018-05-25 0 2.860 2.840 2.870 2.800 3.400 19,534,000 58,575,100 2.9986 2.860 2.840 2.870 2.800 3.400 19,534,000 2.9986 -16.13%
2018-05-24 0 3.410 3.380 3.410 3.360 3.510 8,952,000 30,620,280 3.4205 3.410 3.380 3.410 3.360 3.510 8,952,000 3.4205 -2.57%
2018-05-23 0 3.500 3.490 3.500 3.330 3.500 16,942,000 58,138,460 3.4316 3.500 3.490 3.500 3.330 3.500 16,942,000 3.4316 2.04%
2018-05-21 0 3.430 3.410 3.430 3.320 3.590 16,650,000 57,148,380 3.4323 3.430 3.410 3.430 3.320 3.590 16,650,000 3.4323 -4.72%
2018-05-18 0 3.600 3.560 3.600 3.350 3.600 26,194,000 90,846,400 3.4682 3.600 3.560 3.600 3.350 3.600 26,194,000 3.4682 5.88%
2018-05-17 0 3.400 3.390 3.400 3.390 3.640 15,984,000 56,333,380 3.5244 3.400 3.390 3.400 3.390 3.640 15,984,000 3.5244 -3.13%
2018-05-16 0 3.510 3.500 3.510 3.340 3.680 23,812,000 84,591,240 3.5525 3.510 3.500 3.510 3.340 3.680 23,812,000 3.5525 -3.84%
2018-05-15 0 3.650 3.620 3.650 3.140 3.720 30,296,000 106,222,680 3.5062 3.650 3.620 3.650 3.140 3.720 30,296,000 3.5062 0.55%
2018-05-14 0 3.630 3.630 3.640 3.530 3.690 14,039,000 50,743,710 3.6145 3.630 3.630 3.640 3.530 3.690 14,039,000 3.6145 2.25%
2018-05-11 0 3.550 3.550 3.560 3.340 3.600 11,896,000 41,392,800 3.4796 3.550 3.550 3.560 3.340 3.600 11,896,000 3.4796 5.97%
2018-05-10 0 3.350 3.340 3.350 3.060 3.350 10,126,000 32,534,460 3.2130 3.350 3.340 3.350 3.060 3.350 10,126,000 3.2130 8.06%
2018-05-09 0 3.100 3.070 3.110 2.930 3.110 4,606,000 13,905,800 3.0191 3.100 3.070 3.110 2.930 3.110 4,606,000 3.0191 5.08%
2018-05-08 0 2.950 2.940 2.950 2.920 3.000 5,204,000 15,391,900 2.9577 2.950 2.940 2.950 2.920 3.000 5,204,000 2.9577 0.34%
2018-05-07 0 2.940 2.940 2.970 2.880 3.150 9,256,000 28,599,300 3.0898 2.940 2.940 2.970 2.880 3.150 9,256,000 3.0898 -5.77%
2018-05-04 0 3.120 3.120 3.150 3.100 3.200 4,948,000 15,613,520 3.1555 3.120 3.120 3.150 3.100 3.200 4,948,000 3.1555 -0.64%
2018-05-03 0 3.140 3.140 3.170 3.040 3.170 9,875,000 30,916,550 3.1308 3.140 3.140 3.170 3.040 3.170 9,875,000 3.1308 -2.18%
2018-05-02 0 3.210 3.180 3.220 3.070 3.210 4,966,000 15,674,500 3.1564 3.210 3.180 3.220 3.070 3.210 4,966,000 3.1564 3.22%
2018-04-30 0 3.110 3.110 3.120 3.000 3.180 5,366,000 16,629,640 3.0991 3.110 3.110 3.120 3.000 3.180 5,366,000 3.0991 3.67%
2018-04-27 0 3.000 3.000 3.020 2.860 3.040 4,936,000 14,783,840 2.9951 3.000 3.000 3.020 2.860 3.040 4,936,000 2.9951 2.04%
2018-04-26 0 2.940 2.940 2.980 2.930 3.000 5,618,000 16,691,680 2.9711 2.940 2.940 2.980 2.930 3.000 5,618,000 2.9711 -0.68%
2018-04-25 0 2.960 2.950 3.000 2.800 3.010 8,412,000 24,836,510 2.9525 2.960 2.950 3.000 2.800 3.010 8,412,000 2.9525 -2.95%
2018-04-24 0 3.050 3.020 3.050 2.910 3.070 6,625,272 19,904,176 3.0043 3.050 3.020 3.050 2.910 3.070 6,625,272 3.0043 5.17%
2018-04-23 0 2.900 2.900 2.940 2.640 2.950 7,324,000 20,366,800 2.7808 2.900 2.900 2.940 2.640 2.950 7,324,000 2.7808 6.23%
2018-04-20 0 2.730 2.730 2.750 2.640 2.750 7,370,000 20,056,460 2.7214 2.730 2.730 2.750 2.640 2.750 7,370,000 2.7214 2.63%
2018-04-19 0 2.660 2.660 2.680 2.600 2.750 7,426,000 19,930,760 2.6839 2.660 2.660 2.680 2.600 2.750 7,426,000 2.6839 -0.75%
2018-04-18 0 2.680 2.680 2.710 2.610 2.710 6,942,000 18,555,700 2.6730 2.680 2.680 2.710 2.610 2.710 6,942,000 2.6730 1.90%
2018-04-17 0 2.630 2.630 2.660 2.550 2.720 7,604,000 20,082,220 2.6410 2.630 2.630 2.660 2.550 2.720 7,604,000 2.6410 3.14%
2018-04-16 0 2.550 2.550 2.580 2.520 2.610 8,600,000 22,097,400 2.5695 2.550 2.550 2.580 2.520 2.610 8,600,000 2.5695 -0.39%
2018-04-13 0 2.560 2.560 2.580 2.500 2.600 8,336,000 21,335,040 2.5594 2.560 2.560 2.580 2.500 2.600 8,336,000 2.5594 0.39%
2018-04-12 0 2.550 2.540 2.550 2.480 2.630 8,604,000 21,877,500 2.5427 2.550 2.540 2.550 2.480 2.630 8,604,000 2.5427 -1.54%
2018-04-11 0 2.590 2.570 2.590 2.510 2.700 7,912,000 20,721,820 2.6190 2.590 2.570 2.590 2.510 2.700 7,912,000 2.6190 1.17%
2018-04-10 0 2.560 2.560 2.590 2.480 2.590 1,584,000 4,016,400 2.5356 2.560 2.560 2.590 2.480 2.590 1,584,000 2.5356 -1.16%
2018-04-09 0 2.590 2.580 2.600 2.570 2.780 23,286,000 63,656,520 2.7337 2.590 2.580 2.600 2.570 2.780 23,286,000 2.7337 -4.78%
2018-04-06 0 2.720 2.720 2.740 2.710 2.750 12,468,000 33,998,040 2.7268 2.720 2.720 2.740 2.710 2.750 12,468,000 2.7268 0.37%
2018-04-04 0 2.710 2.700 2.710 2.590 2.770 18,026,000 48,767,980 2.7054 2.710 2.700 2.710 2.590 2.770 18,026,000 2.7054 4.23%
2018-04-03 0 2.600 2.590 2.600 2.530 2.640 13,190,000 33,985,280 2.5766 2.600 2.590 2.600 2.530 2.640 13,190,000 2.5766 1.96%
2018-03-29 0 2.550 2.530 2.550 2.500 2.600 17,402,000 44,025,780 2.5299 2.550 2.530 2.550 2.500 2.600 17,402,000 2.5299 -0.39%
2018-03-28 0 2.560 2.550 2.560 2.550 2.690 10,844,000 28,076,920 2.5892 2.560 2.550 2.560 2.550 2.690 10,844,000 2.5892 -3.76%
2018-03-27 0 2.660 2.650 2.660 2.530 2.900 50,398,000 136,283,900 2.7042 2.660 2.650 2.660 2.530 2.900 50,398,000 2.7042 -6.34%
2018-03-26 0 2.840 2.820 2.840 2.720 2.840 31,030,000 86,114,900 2.7752 2.840 2.820 2.840 2.720 2.840 31,030,000 2.7752 1.43%
2018-03-23 0 2.800 2.770 2.800 2.760 2.990 20,674,000 58,487,840 2.8291 2.800 2.770 2.800 2.760 2.990 20,674,000 2.8291 -6.04%
2018-03-22 0 2.980 2.970 2.980 2.970 3.100 22,452,000 67,933,100 3.0257 2.980 2.970 2.980 2.970 3.100 22,452,000 3.0257 -3.25%
2018-03-21 0 3.080 3.060 3.080 2.980 3.100 36,136,000 109,911,260 3.0416 3.080 3.060 3.080 2.980 3.100 36,136,000 3.0416 3.36%
2018-03-20 0 2.980 2.940 2.990 2.920 3.000 28,138,000 83,284,440 2.9599 2.980 2.940 2.990 2.920 3.000 28,138,000 2.9599 0.68%
2018-03-19 0 2.960 2.950 2.960 2.910 3.000 24,370,000 72,162,880 2.9611 2.960 2.950 2.960 2.910 3.000 24,370,000 2.9611 0.00%
2018-03-16 0 2.960 2.950 2.960 2.940 3.150 26,920,000 81,213,980 3.0169 2.960 2.950 2.960 2.940 3.150 26,920,000 3.0169 -4.21%
2018-03-15 0 3.090 3.090 3.100 2.950 3.130 29,278,000 89,396,000 3.0534 3.090 3.090 3.100 2.950 3.130 29,278,000 3.0534 3.69%
2018-03-14 0 2.980 2.970 3.000 2.980 3.210 23,512,000 71,500,860 3.0410 2.980 2.970 3.000 2.980 3.210 23,512,000 3.0410 -7.17%
2018-03-13 0 3.210 3.210 3.220 3.200 3.260 23,186,000 74,792,980 3.2258 3.210 3.210 3.220 3.200 3.260 23,186,000 3.2258 -0.31%
2018-03-12 0 3.220 3.180 3.220 3.180 3.250 23,654,000 76,285,300 3.2250 3.220 3.180 3.220 3.180 3.250 23,654,000 3.2250 0.31%
2018-03-09 0 3.210 3.200 3.220 3.190 3.260 24,004,000 77,285,620 3.2197 3.210 3.200 3.220 3.190 3.260 24,004,000 3.2197 -0.62%
2018-03-08 0 3.230 3.210 3.230 3.180 3.250 27,884,000 89,729,040 3.2179 3.230 3.210 3.230 3.180 3.250 27,884,000 3.2179 1.57%
2018-03-07 0 3.180 3.170 3.180 3.160 3.250 28,176,000 90,137,240 3.1991 3.180 3.170 3.180 3.160 3.250 28,176,000 3.1991 -0.62%
2018-03-06 0 3.200 3.190 3.200 3.140 3.300 34,032,000 108,986,500 3.2025 3.200 3.190 3.200 3.140 3.300 34,032,000 3.2025 -1.84%
2018-03-05 0 3.260 3.250 3.260 3.210 3.280 23,834,000 77,104,000 3.2350 3.260 3.250 3.260 3.210 3.280 23,834,000 3.2350 1.24%
2018-03-02 0 3.220 3.200 3.220 3.100 3.220 31,204,000 99,111,660 3.1762 3.220 3.200 3.220 3.100 3.220 31,204,000 3.1762 0.31%
2018-03-01 0 3.210 3.210 3.220 3.170 3.230 24,254,000 77,633,960 3.2009 3.210 3.210 3.220 3.170 3.230 24,254,000 3.2009 0.00%
2018-02-28 0 3.210 3.200 3.220 3.000 3.250 30,694,000 97,565,500 3.1787 3.210 3.200 3.220 3.000 3.250 30,694,000 3.1787 -0.62%
2018-02-27 0 3.230 3.220 3.230 3.050 3.280 38,654,000 122,856,300 3.1784 3.230 3.220 3.230 3.050 3.280 38,654,000 3.1784 6.25%
2018-02-26 0 3.040 3.030 3.040 2.930 3.070 32,760,000 98,783,620 3.0154 3.040 3.030 3.040 2.930 3.070 32,760,000 3.0154 4.11%
2018-02-23 0 2.920 2.910 2.920 2.880 2.940 29,786,000 86,611,440 2.9078 2.920 2.910 2.920 2.880 2.940 29,786,000 2.9078 1.39%
2018-02-22 0 2.880 2.870 2.880 2.870 2.930 23,462,000 67,969,660 2.8970 2.880 2.870 2.880 2.870 2.930 23,462,000 2.8970 0.70%
2018-02-21 0 2.860 2.840 2.860 2.750 2.950 31,932,000 91,105,860 2.8531 2.860 2.840 2.860 2.750 2.950 31,932,000 2.8531 -3.38%
2018-02-20 0 2.960 2.950 2.960 2.750 2.980 37,942,000 109,409,760 2.8836 2.960 2.950 2.960 2.750 2.980 37,942,000 2.8836 8.03%
2018-02-15 0 2.740 2.730 2.740 2.720 2.780 13,846,000 37,974,840 2.7427 2.740 2.730 2.740 2.720 2.780 13,846,000 2.7427 0.74%
2018-02-14 0 2.720 2.700 2.720 2.690 2.760 28,484,000 76,968,020 2.7021 2.720 2.700 2.720 2.690 2.760 28,484,000 2.7021 0.74%
2018-02-13 0 2.700 2.680 2.690 2.660 2.730 36,444,000 98,040,080 2.6902 2.700 2.680 2.690 2.660 2.730 36,444,000 2.6902 1.50%
2018-02-12 0 2.660 2.630 2.660 2.540 2.660 31,616,000 81,865,420 2.5894 2.660 2.630 2.660 2.540 2.660 31,616,000 2.5894 4.72%
2018-02-09 0 2.540 2.520 2.570 2.370 2.630 30,906,000 77,471,720 2.5067 2.540 2.520 2.570 2.370 2.630 30,906,000 2.5067 -3.42%
2018-02-08 0 2.630 2.630 2.650 2.570 2.660 32,176,000 83,980,880 2.6100 2.630 2.630 2.650 2.570 2.660 32,176,000 2.6100 2.33%
2018-02-07 0 2.570 2.550 2.570 2.530 2.660 26,244,000 68,214,740 2.5993 2.570 2.550 2.570 2.530 2.660 26,244,000 2.5993 -0.77%
2018-02-06 0 2.590 2.540 2.590 2.530 2.760 19,066,000 49,478,520 2.5951 2.590 2.540 2.590 2.530 2.760 19,066,000 2.5951 -6.50%
2018-02-05 0 2.770 2.760 2.770 2.630 2.810 26,822,000 74,274,640 2.7692 2.770 2.760 2.770 2.630 2.810 26,822,000 2.7692 -1.07%
2018-02-02 0 2.800 2.780 2.800 2.770 2.820 35,112,000 97,896,760 2.7881 2.800 2.780 2.800 2.770 2.820 35,112,000 2.7881 0.00%
2018-02-01 0 2.800 2.780 2.800 2.770 2.830 45,888,000 128,248,680 2.7948 2.800 2.780 2.800 2.770 2.830 45,888,000 2.7948 1.08%
2018-01-31 0 2.770 2.760 2.780 2.620 3.000 54,956,000 152,419,520 2.7735 2.770 2.760 2.780 2.620 3.000 54,956,000 2.7735 5.32%
2018-01-30 0 2.630 2.630 2.640 2.560 2.630 48,350,000 124,970,420 2.5847 2.630 2.630 2.640 2.560 2.630 48,350,000 2.5847 2.73%
2018-01-29 0 2.560 2.550 2.560 2.540 2.640 34,176,000 88,705,980 2.5956 2.560 2.550 2.560 2.540 2.640 34,176,000 2.5956 -1.54%
2018-01-26 0 2.600 2.590 2.600 2.580 2.740 37,764,000 101,741,320 2.6941 2.600 2.590 2.600 2.580 2.740 37,764,000 2.6941 -3.70%
2018-01-25 0 2.700 2.690 2.720 2.690 2.770 35,698,000 97,424,520 2.7291 2.700 2.690 2.720 2.690 2.770 35,698,000 2.7291 -1.46%
2018-01-24 0 2.740 2.730 2.750 2.670 2.750 48,206,000 130,725,180 2.7118 2.740 2.730 2.750 2.670 2.750 48,206,000 2.7118 0.37%
2018-01-23 0 2.730 2.720 2.740 2.680 2.790 41,528,000 113,892,000 2.7425 2.730 2.720 2.740 2.680 2.790 41,528,000 2.7425 0.37%
2018-01-22 0 2.720 2.710 2.720 2.520 2.750 48,040,000 128,247,380 2.6696 2.720 2.710 2.720 2.520 2.750 48,040,000 2.6696 1.49%
2018-01-19 0 2.680 2.670 2.690 2.560 2.700 54,122,000 143,282,560 2.6474 2.680 2.670 2.690 2.560 2.700 54,122,000 2.6474 5.10%
2018-01-18 0 2.550 2.540 2.580 2.540 3.100 35,328,000 98,235,260 2.7807 2.550 2.540 2.580 2.540 3.100 35,328,000 2.7807 -15.56%
2018-01-17 0 3.020 3.010 3.020 3.010 3.210 32,658,000 101,146,520 3.0971 3.020 3.010 3.020 3.010 3.210 32,658,000 3.0971 -5.92%
2018-01-16 0 3.210 3.200 3.210 3.170 3.220 38,064,000 121,489,620 3.1917 3.210 3.200 3.210 3.170 3.220 38,064,000 3.1917 1.58%
2018-01-15 0 3.160 3.150 3.160 3.110 3.190 43,962,000 138,537,060 3.1513 3.160 3.150 3.160 3.110 3.190 43,962,000 3.1513 1.61%
2018-01-12 0 3.110 3.110 3.120 3.060 3.110 41,076,000 127,028,000 3.0925 3.110 3.110 3.120 3.060 3.110 41,076,000 3.0925 1.63%
2018-01-11 0 3.060 3.050 3.080 3.030 3.080 42,006,000 128,278,600 3.0538 3.060 3.050 3.080 3.030 3.080 42,006,000 3.0538 0.66%
2018-01-10 0 3.040 3.020 3.050 2.990 3.120 45,404,000 139,122,460 3.0641 3.040 3.020 3.050 2.990 3.120 45,404,000 3.0641 -1.94%
2018-01-09 0 3.100 3.090 3.100 3.040 3.110 55,366,000 170,600,060 3.0813 3.100 3.090 3.100 3.040 3.110 55,366,000 3.0813 1.97%
2018-01-08 0 3.040 3.030 3.040 2.870 3.050 76,082,000 227,867,020 2.9950 3.040 3.030 3.040 2.870 3.050 76,082,000 2.9950 5.19%
2018-01-05 0 2.890 2.870 2.890 2.860 2.950 33,654,000 97,429,280 2.8950 2.890 2.870 2.890 2.860 2.950 33,654,000 2.8950 -1.37%
2018-01-04 0 2.930 2.920 2.940 2.900 2.960 50,170,000 147,080,280 2.9316 2.930 2.920 2.940 2.900 2.960 50,170,000 2.9316 1.03%
2018-01-03 0 2.900 2.880 2.890 2.860 2.950 48,262,000 140,367,520 2.9084 2.900 2.880 2.890 2.860 2.950 48,262,000 2.9084 1.40%
2018-01-02 0 2.860 2.860 2.870 2.690 2.910 60,122,000 169,211,160 2.8145 2.860 2.860 2.870 2.690 2.910 60,122,000 2.8145 6.72%
2017-12-29 0 2.680 2.660 2.680 2.650 2.760 43,538,000 117,677,560 2.7029 2.680 2.660 2.680 2.650 2.760 43,538,000 2.7029 -1.47%
2017-12-28 0 2.720 2.710 2.730 2.650 2.740 38,894,000 104,893,260 2.6969 2.720 2.710 2.730 2.650 2.740 38,894,000 2.6969 2.64%
2017-12-27 0 2.650 2.630 2.650 2.580 2.710 17,172,000 45,787,740 2.6664 2.650 2.630 2.650 2.580 2.710 17,172,000 2.6664 -1.49%
2017-12-22 0 2.690 2.670 2.690 2.670 2.730 24,612,000 66,392,280 2.6976 2.690 2.670 2.690 2.670 2.730 24,612,000 2.6976 0.37%
2017-12-21 0 2.680 2.650 2.680 2.640 2.710 20,012,000 53,763,380 2.6866 2.680 2.650 2.680 2.640 2.710 20,012,000 2.6866 0.75%
2017-12-20 0 2.660 2.640 2.680 2.620 2.700 13,028,000 34,795,360 2.6708 2.660 2.640 2.680 2.620 2.700 13,028,000 2.6708 -0.37%
2017-12-19 0 2.670 2.650 2.670 2.620 2.720 25,850,000 69,164,880 2.6756 2.670 2.650 2.670 2.620 2.720 25,850,000 2.6756 1.91%
2017-12-18 0 2.620 2.600 2.620 2.580 2.750 11,236,000 30,017,320 2.6715 2.620 2.600 2.620 2.580 2.750 11,236,000 2.6715 -2.24%
2017-12-15 0 2.680 2.670 2.700 2.670 2.850 6,750,000 18,371,740 2.7217 2.680 2.670 2.700 2.670 2.850 6,750,000 2.7217 -5.96%
2017-12-14 0 2.850 2.840 2.850 2.610 2.890 13,606,000 38,412,620 2.8232 2.850 2.840 2.850 2.610 2.890 13,606,000 2.8232 1.79%
2017-12-13 0 2.800 2.760 2.800 2.730 3.020 21,982,000 61,521,200 2.7987 2.800 2.760 2.800 2.730 3.020 21,982,000 2.7987 -7.28%
2017-12-12 0 3.020 3.000 3.020 2.840 3.230 16,288,000 49,060,760 3.0121 3.020 3.000 3.020 2.840 3.230 16,288,000 3.0121 -5.33%
2017-12-11 0 3.190 3.170 3.200 3.180 3.360 22,488,000 73,919,500 3.2871 3.190 3.170 3.200 3.180 3.360 22,488,000 3.2871 -2.74%
2017-12-08 0 3.280 3.260 3.290 2.940 3.320 51,592,000 168,407,420 3.2642 3.280 3.260 3.290 2.940 3.320 51,592,000 3.2642 5.13%
2017-12-07 0 3.120 3.120 3.140 3.070 3.340 17,532,000 56,712,520 3.2348 3.120 3.120 3.140 3.070 3.340 17,532,000 3.2348 -3.41%
2017-12-06 0 3.230 3.200 3.230 3.150 3.540 29,888,000 97,431,240 3.2599 3.230 3.200 3.230 3.150 3.540 29,888,000 3.2599 -6.10%
2017-12-05 0 3.440 3.430 3.440 3.220 3.760 34,894,000 119,864,460 3.4351 3.440 3.430 3.440 3.220 3.760 34,894,000 3.4351 -8.51%
2017-12-04 0 3.760 3.740 3.770 3.700 3.850 29,620,000 112,095,520 3.7845 3.760 3.740 3.770 3.700 3.850 29,620,000 3.7845 -1.83%
2017-12-01 0 3.830 3.810 3.830 3.810 3.990 31,024,000 121,593,080 3.9193 3.830 3.810 3.830 3.810 3.990 31,024,000 3.9193 -3.04%
2017-11-30 0 3.950 3.930 3.960 3.870 4.070 33,094,000 130,474,040 3.9425 3.950 3.930 3.960 3.870 4.070 33,094,000 3.9425 -2.71%
2017-11-29 0 4.060 4.050 4.060 3.990 4.180 53,766,000 220,899,760 4.1085 4.060 4.050 4.060 3.990 4.180 53,766,000 4.1085 -2.17%
2017-11-28 0 4.150 4.150 4.160 4.130 4.240 71,290,000 299,356,240 4.1991 4.150 4.150 4.160 4.130 4.240 71,290,000 4.1991 -0.48%
2017-11-27 0 4.170 4.160 4.170 4.130 4.180 74,220,000 308,338,980 4.1544 4.170 4.160 4.170 4.130 4.180 74,220,000 4.1544 0.97%
2017-11-24 0 4.130 4.130 4.140 4.070 4.140 81,798,000 334,867,580 4.0938 4.130 4.130 4.140 4.070 4.140 81,798,000 4.0938 1.47%
2017-11-23 0 4.070 4.080 4.090 4.020 4.090 59,372,000 239,823,660 4.0393 4.070 4.080 4.090 4.020 4.090 59,372,000 4.0393 0.99%
2017-11-22 0 4.030 4.030 4.040 3.970 4.040 49,402,000 198,018,560 4.0083 4.030 4.030 4.040 3.970 4.040 49,402,000 4.0083 1.51%
2017-11-21 0 3.970 3.970 3.980 3.920 3.980 46,336,000 183,236,620 3.9545 3.970 3.970 3.980 3.920 3.980 46,336,000 3.9545 1.02%
2017-11-20 0 3.930 3.920 3.930 3.900 3.950 37,882,000 148,541,820 3.9212 3.930 3.920 3.930 3.900 3.950 37,882,000 3.9212 -0.25%
2017-11-17 0 3.940 3.930 3.940 3.910 3.960 40,210,000 158,335,300 3.9377 3.940 3.930 3.940 3.910 3.960 40,210,000 3.9377 0.00%
2017-11-16 0 3.940 3.940 3.950 3.920 3.950 37,980,000 149,565,780 3.9380 3.940 3.940 3.950 3.920 3.950 37,980,000 3.9380 0.25%
2017-11-15 0 3.930 3.920 3.940 3.920 3.950 36,210,000 142,313,500 3.9302 3.930 3.920 3.940 3.920 3.950 36,210,000 3.9302 0.26%
2017-11-14 0 3.920 3.920 3.930 3.830 3.960 41,812,000 163,782,700 3.9171 3.920 3.920 3.930 3.830 3.960 41,812,000 3.9171 -0.76%
2017-11-13 0 3.950 3.940 3.950 3.750 4.000 33,768,000 132,942,080 3.9369 3.950 3.940 3.950 3.750 4.000 33,768,000 3.9369 -1.50%
2017-11-10 0 4.010 4.000 4.010 3.920 4.020 39,784,000 158,054,440 3.9728 4.010 4.000 4.010 3.920 4.020 39,784,000 3.9728 2.04%
2017-11-09 0 3.930 3.920 3.930 3.800 3.930 40,886,000 157,879,680 3.8615 3.930 3.920 3.930 3.800 3.930 40,886,000 3.8615 3.15%
2017-11-08 0 3.810 3.790 3.810 3.680 3.820 41,368,000 155,123,580 3.7498 3.810 3.790 3.810 3.680 3.820 41,368,000 3.7498 2.97%
2017-11-07 0 3.700 3.690 3.700 3.480 3.700 73,222,000 263,055,840 3.5926 3.700 3.690 3.700 3.480 3.700 73,222,000 3.5926 5.71%
2017-11-06 0 3.500 3.500 3.510 3.330 4.120 52,126,000 192,804,780 3.6988 3.500 3.500 3.510 3.330 4.120 52,126,000 3.6988 -15.05%
2017-11-03 0 4.120 4.110 4.140 4.050 4.130 39,470,005 161,656,080 4.0957 4.120 4.110 4.140 4.050 4.130 39,470,005 4.0957 1.48%
2017-11-02 0 4.060 4.050 4.060 3.940 4.080 47,364,000 190,318,920 4.0182 4.060 4.050 4.060 3.940 4.080 47,364,000 4.0182 2.78%
2017-11-01 0 3.950 3.940 3.950 3.820 3.960 62,048,000 241,755,780 3.8963 3.950 3.940 3.950 3.820 3.960 62,048,000 3.8963 3.95%
2017-10-31 0 3.800 3.800 3.810 3.640 3.800 47,360,000 175,935,900 3.7149 3.800 3.800 3.810 3.640 3.800 47,360,000 3.7149 4.40%
2017-10-30 0 3.640 3.630 3.650 3.520 3.640 32,238,000 115,966,420 3.5972 3.640 3.630 3.650 3.520 3.640 32,238,000 3.5972 1.11%
2017-10-27 0 3.600 3.590 3.600 3.540 3.600 22,294,000 79,629,680 3.5718 3.600 3.590 3.600 3.540 3.600 22,294,000 3.5718 0.84%
2017-10-26 0 3.570 3.560 3.570 3.400 3.570 27,346,000 96,893,700 3.5432 3.570 3.560 3.570 3.400 3.570 27,346,000 3.5432 0.28%
2017-10-25 0 3.560 3.550 3.570 3.480 3.570 29,584,000 104,588,440 3.5353 3.560 3.550 3.570 3.480 3.570 29,584,000 3.5353 2.30%
2017-10-24 0 3.480 3.480 3.490 3.390 3.490 27,384,000 93,791,200 3.4250 3.480 3.480 3.490 3.390 3.490 27,384,000 3.4250 2.65%
2017-10-23 0 3.390 3.370 3.390 3.300 3.410 23,506,000 78,613,760 3.3444 3.390 3.370 3.390 3.300 3.410 23,506,000 3.3444 2.42%
2017-10-20 0 3.310 3.300 3.310 3.200 3.380 24,008,000 77,647,600 3.2342 3.310 3.300 3.310 3.200 3.380 24,008,000 3.2342 3.44%
2017-10-19 0 3.200 3.180 3.200 3.170 3.240 18,046,000 57,830,620 3.2046 3.200 3.180 3.200 3.170 3.240 18,046,000 3.2046 0.00%
2017-10-18 0 3.200 3.180 3.200 3.160 3.230 15,432,000 49,432,440 3.2032 3.200 3.180 3.200 3.160 3.230 15,432,000 3.2032 0.00%
2017-10-17 0 3.200 3.190 3.200 3.180 3.240 26,965,000 86,636,350 3.2129 3.200 3.190 3.200 3.180 3.240 26,965,000 3.2129 0.31%
2017-10-16 0 3.190 3.180 3.190 3.170 3.200 15,955,000 50,742,760 3.1804 3.190 3.180 3.190 3.170 3.200 15,955,000 3.1804 0.95%
2017-10-13 0 3.160 3.150 3.160 3.140 3.180 16,378,000 51,785,760 3.1619 3.160 3.150 3.160 3.140 3.180 16,378,000 3.1619 0.64%
2017-10-12 0 3.140 3.130 3.140 3.110 3.190 15,988,000 50,352,940 3.1494 3.140 3.130 3.140 3.110 3.190 15,988,000 3.1494 0.96%
2017-10-11 0 3.110 3.090 3.110 3.080 3.210 15,860,000 50,328,800 3.1733 3.110 3.090 3.110 3.080 3.210 15,860,000 3.1733 -2.20%
2017-10-10 0 3.180 3.180 3.190 3.160 3.200 17,430,000 55,407,960 3.1789 3.180 3.180 3.190 3.160 3.200 17,430,000 3.1789 0.32%
2017-10-09 0 3.170 3.160 3.170 3.120 3.170 19,240,000 60,553,420 3.1473 3.170 3.160 3.170 3.120 3.170 19,240,000 3.1473 1.60%
2017-10-06 0 3.120 3.110 3.120 3.080 3.130 16,102,000 49,960,620 3.1028 3.120 3.110 3.120 3.080 3.130 16,102,000 3.1028 1.30%
2017-10-04 0 3.080 3.060 3.070 3.000 3.080 21,978,000 66,918,320 3.0448 3.080 3.060 3.070 3.000 3.080 21,978,000 3.0448 3.36%
2017-10-03 0 2.980 2.970 2.990 2.970 3.120 16,166,000 48,768,020 3.0167 2.980 2.970 2.990 2.970 3.120 16,166,000 3.0167 -1.97%
2017-09-29 0 3.040 3.030 3.050 2.950 3.180 24,538,000 76,358,700 3.1119 3.040 3.030 3.050 2.950 3.180 24,538,000 3.1119 -1.30%
2017-09-28 0 3.080 3.060 3.080 3.010 3.170 28,656,000 88,664,120 3.0941 3.080 3.060 3.080 3.010 3.170 28,656,000 3.0941 1.65%
2017-09-27 0 3.030 3.020 3.030 2.920 3.060 24,996,000 74,912,660 2.9970 3.030 3.020 3.030 2.920 3.060 24,996,000 2.9970 0.33%
2017-09-26 0 3.020 3.020 3.040 2.780 3.080 40,472,000 120,124,040 2.9681 3.020 3.020 3.040 2.780 3.080 40,472,000 2.9681 8.63%
2017-09-25 0 2.780 2.770 2.780 2.660 2.800 19,440,000 53,426,740 2.7483 2.780 2.770 2.780 2.660 2.800 19,440,000 2.7483 4.91%
2017-09-22 0 2.650 2.640 2.650 2.540 2.750 19,668,000 51,902,380 2.6389 2.650 2.640 2.650 2.540 2.750 19,668,000 2.6389 -2.21%
2017-09-21 0 2.710 2.700 2.710 2.450 2.860 23,068,000 62,640,600 2.7155 2.710 2.700 2.710 2.450 2.860 23,068,000 2.7155 -1.45%
2017-09-20 0 2.750 2.740 2.760 2.560 2.800 36,026,000 98,644,420 2.7381 2.750 2.740 2.760 2.560 2.800 36,026,000 2.7381 7.84%
2017-09-19 0 2.550 2.540 2.550 2.250 2.600 32,874,000 80,775,800 2.4571 2.550 2.540 2.550 2.250 2.600 32,874,000 2.4571 9.44%
2017-09-18 0 2.330 2.320 2.330 2.110 2.340 23,444,000 52,715,720 2.2486 2.330 2.320 2.330 2.110 2.340 23,444,000 2.2486 8.37%
2017-09-15 0 2.150 2.140 2.150 2.020 2.160 18,162,000 38,017,720 2.0933 2.150 2.140 2.150 2.020 2.160 18,162,000 2.0933 6.44%
2017-09-14 0 2.020 2.020 2.030 1.960 2.040 12,782,000 25,643,700 2.0062 2.020 2.020 2.030 1.960 2.040 12,782,000 2.0062 0.50%
2017-09-13 0 2.010 2.000 2.010 1.900 2.010 10,031,000 19,659,780 1.9599 2.010 2.000 2.010 1.900 2.010 10,031,000 1.9599 4.15%
2017-09-12 0 1.930 1.930 1.950 1.900 1.960 4,917,000 9,424,650 1.9167 1.930 1.930 1.950 1.900 1.960 4,917,000 1.9167 -1.53%
2017-09-11 0 1.960 1.950 1.960 1.870 1.960 8,574,000 16,534,700 1.9285 1.960 1.950 1.960 1.870 1.960 8,574,000 1.9285 0.51%
2017-09-08 0 1.950 1.940 1.950 1.890 1.970 9,182,000 17,769,480 1.9353 1.950 1.940 1.950 1.890 1.970 9,182,000 1.9353 1.56%
2017-09-07 0 1.920 1.920 1.930 1.860 1.960 11,138,000 21,296,200 1.9120 1.920 1.920 1.930 1.860 1.960 11,138,000 1.9120 0.52%
2017-09-06 0 1.910 1.920 1.940 1.740 1.980 9,996,000 18,214,900 1.8222 1.910 1.920 1.940 1.740 1.980 9,996,000 1.8222 6.70%
2017-09-05 0 1.790 1.770 1.790 1.700 1.810 4,504,000 7,990,020 1.7740 1.790 1.770 1.790 1.700 1.810 4,504,000 1.7740 0.00%
2017-09-04 0 1.790 1.760 1.800 1.680 1.820 8,784,000 15,275,780 1.7390 1.790 1.760 1.800 1.680 1.820 8,784,000 1.7390 -0.56%
2017-09-01 0 1.800 1.790 1.800 1.730 1.820 9,894,000 17,579,100 1.7767 1.800 1.790 1.800 1.730 1.820 9,894,000 1.7767 3.45%
2017-08-31 0 1.740 1.730 1.740 1.710 1.740 1,666,000 2,876,420 1.7265 1.740 1.730 1.740 1.710 1.740 1,666,000 1.7265 1.75%
2017-08-30 0 1.710 1.710 1.720 1.670 1.730 8,134,000 13,814,200 1.6983 1.710 1.710 1.720 1.670 1.730 8,134,000 1.6983 1.18%
2017-08-29 0 1.690 1.690 1.700 1.660 1.700 2,268,000 3,826,780 1.6873 1.690 1.690 1.700 1.660 1.700 2,268,000 1.6873 2.42%
2017-08-28 0 1.650 1.640 1.650 1.600 1.650 7,548,000 12,253,870 1.6235 1.650 1.640 1.650 1.600 1.650 7,548,000 1.6235 1.85%
2017-08-25 0 1.620 1.600 1.630 1.580 1.630 4,724,000 7,616,920 1.6124 1.620 1.600 1.630 1.580 1.630 4,724,000 1.6124 1.89%
2017-08-24 0 1.590 1.590 1.610 1.550 1.630 5,554,000 8,937,980 1.6093 1.590 1.590 1.610 1.550 1.630 5,554,000 1.6093 -1.24%
2017-08-22 0 1.610 1.570 1.620 1.550 1.650 8,346,000 13,279,060 1.5911 1.610 1.570 1.620 1.550 1.650 8,346,000 1.5911 0.62%
2017-08-21 0 1.600 1.580 1.600 1.500 1.610 7,058,000 11,002,480 1.5589 1.600 1.580 1.600 1.500 1.610 7,058,000 1.5589 5.96%
2017-08-18 0 1.510 1.480 1.510 1.480 1.510 2,292,000 3,432,680 1.4977 1.510 1.480 1.510 1.480 1.510 2,292,000 1.4977 -0.66%
2017-08-17 0 1.520 1.480 1.520 1.490 1.530 2,522,000 3,805,100 1.5088 1.520 1.480 1.520 1.490 1.530 2,522,000 1.5088 0.00%
2017-08-16 0 1.520 1.500 1.520 1.490 1.540 4,314,000 6,567,720 1.5224 1.520 1.500 1.520 1.490 1.540 4,314,000 1.5224 0.00%
2017-08-15 0 1.520 1.500 1.520 1.500 1.560 3,390,000 5,179,680 1.5279 1.520 1.500 1.520 1.500 1.560 3,390,000 1.5279 0.00%
2017-08-14 0 1.520 1.510 1.540 1.500 1.560 5,278,000 8,095,540 1.5338 1.520 1.510 1.540 1.500 1.560 5,278,000 1.5338 -1.30%
2017-08-11 0 1.540 1.490 1.540 1.470 1.560 10,050,000 15,360,240 1.5284 1.540 1.490 1.540 1.470 1.560 10,050,000 1.5284 0.00%
2017-08-10 0 1.540 1.530 1.540 1.520 1.580 1,778,000 2,768,760 1.5572 1.540 1.530 1.540 1.520 1.580 1,778,000 1.5572 -1.28%
2017-08-09 0 1.560 1.550 1.560 1.520 1.570 2,116,000 3,284,940 1.5524 1.560 1.550 1.560 1.520 1.570 2,116,000 1.5524 0.00%
2017-08-08 0 1.560 1.530 1.560 1.530 1.580 1,880,000 2,928,720 1.5578 1.560 1.530 1.560 1.530 1.580 1,880,000 1.5578 0.65%
2017-08-07 0 1.550 1.540 1.560 1.530 1.600 2,738,000 4,269,520 1.5594 1.550 1.540 1.560 1.530 1.600 2,738,000 1.5594 1.31%
2017-08-04 0 1.530 1.520 1.540 1.520 1.600 4,294,000 6,699,760 1.5603 1.530 1.520 1.540 1.520 1.600 4,294,000 1.5603 -2.55%
2017-08-03 0 1.570 1.540 1.570 1.540 1.590 1,780,000 2,788,960 1.5668 1.570 1.540 1.570 1.540 1.590 1,780,000 1.5668 0.00%
2017-08-02 0 1.570 1.570 1.590 1.560 1.610 1,958,000 3,104,840 1.5857 1.570 1.570 1.590 1.560 1.610 1,958,000 1.5857 -0.63%
2017-08-01 0 1.580 1.560 1.580 1.570 1.640 1,998,000 3,180,460 1.5918 1.580 1.560 1.580 1.570 1.640 1,998,000 1.5918 -1.25%
2017-07-31 0 1.600 1.580 1.600 1.530 1.660 1,204,000 1,908,620 1.5852 1.600 1.580 1.600 1.530 1.660 1,204,000 1.5852 -2.44%
2017-07-28 0 1.640 1.600 1.650 1.520 1.650 1,822,000 2,868,760 1.5745 1.640 1.600 1.650 1.520 1.650 1,822,000 1.5745 5.81%
2017-07-27 0 1.550 1.540 1.560 1.540 1.590 342,000 532,360 1.5566 1.550 1.540 1.560 1.540 1.590 342,000 1.5566 0.65%
2017-07-26 0 1.540 1.540 1.570 1.530 1.570 952,000 1,471,600 1.5458 1.540 1.540 1.570 1.530 1.570 952,000 1.5458 -2.53%
2017-07-25 0 1.580 1.570 1.620 1.530 1.650 2,586,000 4,066,840 1.5726 1.580 1.570 1.620 1.530 1.650 2,586,000 1.5726 -2.47%
2017-07-24 0 1.620 1.610 1.650 1.600 1.680 1,078,000 1,760,860 1.6335 1.620 1.610 1.650 1.600 1.680 1,078,000 1.6335 -3.57%
2017-07-21 0 1.680 1.650 1.680 1.600 1.710 1,150,000 1,913,640 1.6640 1.680 1.650 1.680 1.600 1.710 1,150,000 1.6640 0.60%
2017-07-20 0 1.670 1.640 1.670 1.620 1.750 6,988,000 11,766,200 1.6838 1.670 1.640 1.670 1.620 1.750 6,988,000 1.6838 2.45%
2017-07-19 0 1.630 1.630 1.640 1.580 1.670 1,932,000 3,157,160 1.6341 1.630 1.630 1.640 1.580 1.670 1,932,000 1.6341 2.52%
2017-07-18 0 1.590 1.570 1.590 1.510 1.600 806,000 1,269,000 1.5744 1.590 1.570 1.590 1.510 1.600 806,000 1.5744 2.58%
2017-07-17 0 1.550 1.510 1.550 1.450 1.570 1,216,000 1,850,660 1.5219 1.550 1.510 1.550 1.450 1.570 1,216,000 1.5219 2.65%
2017-07-14 0 1.510 1.500 1.510 1.490 1.570 826,000 1,256,480 1.5212 1.510 1.500 1.510 1.490 1.570 826,000 1.5212 -0.66%
2017-07-13 0 1.520 1.500 1.540 1.510 1.540 1,962,000 2,975,340 1.5165 1.520 1.500 1.540 1.510 1.540 1,962,000 1.5165 -1.30%
2017-07-12 0 1.540 1.540 1.570 1.530 1.580 412,000 642,680 1.5599 1.540 1.540 1.570 1.530 1.580 412,000 1.5599 0.65%
2017-07-11 0 1.530 1.530 1.590 1.510 1.590 1,102,000 1,724,280 1.5647 1.530 1.530 1.590 1.510 1.590 1,102,000 1.5647 -2.55%
2017-07-10 0 1.570 1.560 1.600 1.550 1.680 1,290,000 2,049,740 1.5889 1.570 1.560 1.600 1.550 1.680 1,290,000 1.5889 -4.27%
2017-07-07 0 1.640 1.620 1.650 1.590 1.670 786,000 1,283,100 1.6324 1.640 1.620 1.650 1.590 1.670 786,000 1.6324 0.61%
2017-07-06 0 1.630 1.600 1.630 1.560 1.630 994,000 1,595,620 1.6053 1.630 1.600 1.630 1.560 1.630 994,000 1.6053 1.87%
2017-07-05 0 1.600 1.600 1.610 1.570 1.630 1,634,000 2,606,080 1.5949 1.600 1.600 1.610 1.570 1.630 1,634,000 1.5949 1.27%
2017-07-04 0 1.580 1.560 1.580 1.570 1.750 4,076,000 6,830,040 1.6757 1.580 1.560 1.580 1.570 1.750 4,076,000 1.6757 -5.95%
2017-07-03 0 1.680 1.640 1.680 1.600 1.690 742,000 1,221,800 1.6466 1.680 1.640 1.680 1.600 1.690 742,000 1.6466 5.66%
2017-06-30 0 1.590 1.580 1.600 1.570 1.630 1,034,000 1,650,440 1.5962 1.590 1.580 1.600 1.570 1.630 1,034,000 1.5962 -2.45%
2017-06-29 0 1.630 1.630 1.640 1.420 1.670 3,666,000 5,787,300 1.5786 1.630 1.630 1.640 1.420 1.670 3,666,000 1.5786 11.64%
2017-06-28 0 1.460 1.450 1.460 1.390 1.590 6,650,000 9,533,400 1.4336 1.460 1.450 1.460 1.390 1.590 6,650,000 1.4336 -6.41%
2017-06-27 0 1.560 1.540 1.560 1.520 1.680 3,998,000 6,363,640 1.5917 1.560 1.540 1.560 1.520 1.680 3,998,000 1.5917 -7.14%
2017-06-26 0 1.680 1.660 1.680 1.660 1.730 1,342,000 2,281,040 1.6997 1.680 1.660 1.680 1.660 1.730 1,342,000 1.6997 -0.59%
2017-06-23 0 1.690 1.690 1.700 1.680 1.720 2,166,000 3,661,200 1.6903 1.690 1.690 1.700 1.680 1.720 2,166,000 1.6903 -1.74%
2017-06-22 0 1.720 1.710 1.720 1.640 1.750 2,998,000 5,144,000 1.7158 1.720 1.710 1.720 1.640 1.750 2,998,000 1.7158 2.99%
2017-06-21 0 1.670 1.640 1.690 1.600 1.900 12,604,000 21,492,400 1.7052 1.670 1.640 1.690 1.600 1.900 12,604,000 1.7052 -12.11%
2017-06-20 0 1.900 1.890 1.900 1.830 1.940 10,169,000 19,416,010 1.9093 1.900 1.890 1.900 1.830 1.940 10,169,000 1.9093 1.60%
2017-06-19 0 1.870 1.850 1.870 1.790 1.870 10,288,000 18,842,220 1.8315 1.870 1.850 1.870 1.790 1.870 10,288,000 1.8315 5.06%
2017-06-16 0 1.780 1.750 1.780 1.650 1.780 12,004,000 20,571,620 1.7137 1.780 1.750 1.780 1.650 1.780 12,004,000 1.7137 2.89%
2017-06-15 0 1.730 1.710 1.730 1.650 1.780 12,898,000 22,049,700 1.7095 1.730 1.710 1.730 1.650 1.780 12,898,000 1.7095 2.98%
2017-06-14 0 1.680 1.670 1.690 1.570 1.700 11,552,000 18,880,740 1.6344 1.680 1.670 1.690 1.570 1.700 11,552,000 1.6344 5.66%
2017-06-13 0 1.590 1.570 1.590 1.500 1.590 11,834,000 18,216,620 1.5393 1.590 1.570 1.590 1.500 1.590 11,834,000 1.5393 6.71%
2017-06-12 0 1.490 1.480 1.490 1.400 1.540 11,124,000 16,543,420 1.4872 1.490 1.480 1.490 1.400 1.540 11,124,000 1.4872 -0.67%
2017-06-09 0 1.500 1.490 1.500 1.430 1.510 18,420,000 27,390,120 1.4870 1.500 1.490 1.500 1.430 1.510 18,420,000 1.4870 7.91%
2017-06-08 0 1.390 1.380 1.430 1.300 1.430 11,652,000 16,216,080 1.3917 1.390 1.380 1.430 1.300 1.430 11,652,000 1.3917 7.75%
2017-06-07 0 1.290 1.290 1.300 1.280 1.370 7,410,000 9,906,820 1.3370 1.290 1.290 1.300 1.280 1.370 7,410,000 1.3370 -2.27%
2017-06-06 0 1.320 1.310 1.320 1.290 1.330 7,020,000 9,259,040 1.3190 1.320 1.310 1.320 1.290 1.330 7,020,000 1.3190 2.33%
2017-06-05 0 1.290 1.290 1.300 1.210 1.300 6,988,000 8,802,040 1.2596 1.290 1.290 1.300 1.210 1.300 6,988,000 1.2596 6.61%
2017-06-02 0 1.210 1.210 1.220 1.210 1.250 1,660,000 2,044,020 1.2313 1.210 1.210 1.220 1.210 1.250 1,660,000 1.2313 0.00%
2017-06-01 0 1.210 1.210 1.230 1.190 1.250 4,616,000 5,679,940 1.2305 1.210 1.210 1.230 1.190 1.250 4,616,000 1.2305 1.68%
2017-05-31 0 1.190 1.190 1.200 1.190 1.230 1,994,000 2,431,580 1.2194 1.190 1.190 1.200 1.190 1.230 1,994,000 1.2194 0.00%
2017-05-29 0 1.190 1.190 1.200 1.150 1.230 1,458,000 1,758,320 1.2060 1.190 1.190 1.200 1.150 1.230 1,458,000 1.2060 3.48%
2017-05-26 0 1.150 1.150 1.160 1.140 1.230 3,192,000 3,827,280 1.1990 1.150 1.150 1.160 1.140 1.230 3,192,000 1.1990 -6.50%
2017-05-25 0 1.230 1.220 1.230 1.200 1.260 3,274,000 4,015,520 1.2265 1.230 1.220 1.230 1.200 1.260 3,274,000 1.2265 -1.60%
2017-05-24 0 1.250 1.260 1.270 1.250 1.290 804,000 1,016,800 1.2647 1.250 1.260 1.270 1.250 1.290 804,000 1.2647 -3.10%
2017-05-23 0 1.290 1.290 1.300 1.290 1.300 882,000 1,142,840 1.2957 1.290 1.290 1.300 1.290 1.300 882,000 1.2957 -1.53%
2017-05-22 0 1.310 1.310 1.330 1.300 1.350 4,198,000 5,506,880 1.3118 1.310 1.310 1.330 1.300 1.350 4,198,000 1.3118 0.00%
2017-05-19 0 1.310 1.310 1.330 1.300 1.330 1,546,000 2,041,980 1.3208 1.310 1.310 1.330 1.300 1.330 1,546,000 1.3208 0.77%
2017-05-18 0 1.300 1.290 1.300 1.290 1.340 5,208,000 6,838,980 1.3132 1.300 1.290 1.300 1.290 1.340 5,208,000 1.3132 -0.76%
2017-05-17 0 1.310 1.290 1.310 1.270 1.330 2,952,000 3,844,040 1.3022 1.310 1.290 1.310 1.270 1.330 2,952,000 1.3022 2.34%
2017-05-16 0 1.280 1.280 1.300 1.280 1.310 1,758,000 2,285,200 1.2999 1.280 1.280 1.300 1.280 1.310 1,758,000 1.2999 -2.29%
2017-05-15 0 1.310 1.290 1.300 1.290 1.320 2,762,000 3,596,300 1.3021 1.310 1.290 1.300 1.290 1.320 2,762,000 1.3021 0.00%
2017-05-12 0 1.310 1.300 1.310 1.280 1.330 3,334,000 4,357,240 1.3069 1.310 1.300 1.310 1.280 1.330 3,334,000 1.3069 0.00%
2017-05-11 0 1.310 1.300 1.310 1.250 1.310 14,028,000 18,209,000 1.2980 1.310 1.300 1.310 1.250 1.310 14,028,000 1.2980 5.65%
2017-05-10 0 1.240 1.230 1.240 1.200 1.300 9,610,000 12,156,280 1.2650 1.240 1.230 1.240 1.200 1.300 9,610,000 1.2650 3.33%
2017-05-09 0 1.200 1.190 1.200 1.180 1.210 3,734,000 4,475,220 1.1985 1.200 1.190 1.200 1.180 1.210 3,734,000 1.1985 0.00%
2017-05-08 0 1.200 1.190 1.200 1.190 1.240 39,846,000 48,045,440 1.2058 1.200 1.190 1.200 1.190 1.240 39,846,000 1.2058 0.84%
2017-05-05 0 1.190 1.200 1.210 1.190 1.250 10,316,000 12,466,620 1.2085 1.190 1.200 1.210 1.190 1.250 10,316,000 1.2085 -4.03%
2017-05-04 0 1.240 1.210 1.240 1.200 1.260 8,770,000 10,647,020 1.2140 1.240 1.210 1.240 1.200 1.260 8,770,000 1.2140 -1.59%
2017-05-02 0 1.260 1.230 1.260 1.200 1.280 3,794,000 4,713,180 1.2423 1.260 1.230 1.260 1.200 1.280 3,794,000 1.2423 -3.08%
2017-04-28 0 1.300 1.290 1.300 1.060 1.300 31,826,000 37,663,920 1.1834 1.300 1.290 1.300 1.060 1.300 31,826,000 1.1834 9.24%
2017-04-27 0 1.190 1.160 1.180 1.160 1.280 5,704,000 6,948,160 1.2181 1.190 1.160 1.180 1.160 1.280 5,704,000 1.2181 -4.80%
2017-04-26 0 1.250 1.240 1.250 1.200 1.330 5,754,000 7,224,400 1.2555 1.250 1.240 1.250 1.200 1.330 5,754,000 1.2555 -5.30%
2017-04-25 0 1.320 1.320 1.330 1.280 1.370 5,988,000 7,991,320 1.3346 1.320 1.320 1.330 1.280 1.370 5,988,000 1.3346 1.54%
2017-04-24 0 1.300 1.290 1.300 1.240 1.320 10,492,000 13,474,500 1.2843 1.300 1.290 1.300 1.240 1.320 10,492,000 1.2843 6.56%
2017-04-21 0 1.220 1.210 1.220 1.110 1.220 12,074,000 14,199,180 1.1760 1.220 1.210 1.220 1.110 1.220 12,074,000 1.1760 7.02%
2017-04-20 0 1.140 1.130 1.140 1.090 1.140 2,176,000 2,450,840 1.1263 1.140 1.130 1.140 1.090 1.140 2,176,000 1.1263 1.79%
2017-04-19 0 1.120 1.100 1.120 1.090 1.130 2,370,000 2,640,460 1.1141 1.120 1.100 1.120 1.090 1.130 2,370,000 1.1141 1.82%
2017-04-18 0 1.100 1.100 1.120 1.080 1.140 5,342,000 5,950,720 1.1139 1.100 1.100 1.120 1.080 1.140 5,342,000 1.1139 0.92%
2017-04-13 0 1.090 1.090 1.100 1.080 1.130 3,306,000 3,660,420 1.1072 1.090 1.090 1.100 1.080 1.130 3,306,000 1.1072 -0.91%
2017-04-12 0 1.100 1.100 1.110 1.080 1.120 2,026,000 2,230,100 1.1007 1.100 1.100 1.110 1.080 1.120 2,026,000 1.1007 1.85%
2017-04-11 0 1.080 1.070 1.090 1.060 1.180 11,228,000 12,564,540 1.1190 1.080 1.070 1.090 1.060 1.180 11,228,000 1.1190 1.89%
2017-04-10 0 1.060 1.040 1.060 0.990 1.060 8,850,000 9,117,020 1.0302 1.060 1.040 1.060 0.990 1.060 8,850,000 1.0302 6.00%
2017-04-07 0 1.000 1.000 1.010 0.990 1.040 3,126,000 3,156,160 1.0096 1.000 1.000 1.010 0.990 1.040 3,126,000 1.0096 -2.91%
2017-04-06 0 1.030 1.030 1.040 0.980 1.040 10,602,000 10,753,200 1.0143 1.030 1.030 1.040 0.980 1.040 10,602,000 1.0143 4.04%
2017-04-05 0 0.990 0.980 0.990 0.940 1.000 4,222,000 4,064,980 0.9628 0.990 0.980 0.990 0.940 1.000 4,222,000 0.9628 4.21%
2017-04-03 0 0.950 0.950 0.960 0.930 0.970 1,272,000 1,218,680 0.9581 0.950 0.950 0.960 0.930 0.970 1,272,000 0.9581 -2.06%
2017-03-31 0 0.970 0.970 0.980 0.900 0.980 29,100,000 27,966,580 0.9611 0.970 0.970 0.980 0.900 0.980 29,100,000 0.9611 6.59%
2017-03-30 0 0.910 0.890 0.910 0.890 0.910 2,532,000 2,275,500 0.8987 0.910 0.890 0.910 0.890 0.910 2,532,000 0.8987 1.11%
2017-03-29 0 0.900 0.900 0.910 0.900 0.970 6,902,000 6,330,720 0.9172 0.900 0.900 0.910 0.900 0.970 6,902,000 0.9172 -7.22%
2017-03-28 0 0.970 0.960 0.970 0.970 1.000 1,814,000 1,773,840 0.9779 0.970 0.960 0.970 0.970 1.000 1,814,000 0.9779 -3.00%
2017-03-27 0 1.000 1.000 1.010 0.940 1.010 8,844,000 8,823,560 0.9977 1.000 1.000 1.010 0.940 1.010 8,844,000 0.9977 0.00%
2017-03-24 0 1.000 1.000 1.010 0.970 1.010 8,752,000 8,650,400 0.9884 1.000 1.000 1.010 0.970 1.010 8,752,000 0.9884 3.09%
2017-03-23 0 0.970 0.970 0.980 0.950 1.020 7,476,000 7,389,920 0.9885 0.970 0.970 0.980 0.950 1.020 7,476,000 0.9885 1.04%
2017-03-22 0 0.960 0.950 0.960 0.910 0.960 6,554,000 6,148,920 0.9382 0.960 0.950 0.960 0.910 0.960 6,554,000 0.9382 -2.04%
2017-03-21 0 0.980 0.980 1.000 0.950 1.020 5,816,000 5,685,540 0.9776 0.980 0.980 1.000 0.950 1.020 5,816,000 0.9776 -1.01%
2017-03-20 0 0.990 0.990 1.000 0.950 1.010 6,216,000 6,176,940 0.9937 0.990 0.990 1.000 0.950 1.010 6,216,000 0.9937 4.21%
2017-03-17 0 0.950 0.950 0.960 0.920 0.970 7,238,000 6,898,280 0.9531 0.950 0.950 0.960 0.920 0.970 7,238,000 0.9531 3.26%
2017-03-16 0 0.920 0.910 0.920 0.850 0.940 8,220,000 7,393,120 0.8994 0.920 0.910 0.920 0.850 0.940 8,220,000 0.8994 0.00%
2017-03-15 0 0.920 0.920 0.930 0.890 0.980 18,424,000 17,465,680 0.9480 0.920 0.920 0.930 0.890 0.980 18,424,000 0.9480 1.10%
2017-03-14 0 0.910 0.920 0.930 0.760 0.930 24,830,000 21,533,720 0.8672 0.910 0.920 0.930 0.760 0.930 24,830,000 0.8672 18.18%
2017-03-13 0 0.770 0.770 0.790 0.750 0.800 5,232,000 4,083,460 0.7805 0.770 0.770 0.790 0.750 0.800 5,232,000 0.7805 2.67%
2017-03-10 0 0.750 0.740 0.760 0.700 0.760 19,694,000 14,318,280 0.7270 0.750 0.740 0.760 0.700 0.760 19,694,000 0.7270 2.74%
2017-03-09 0 0.730 0.730 0.740 0.700 0.850 28,586,000 21,749,420 0.7608 0.730 0.730 0.740 0.700 0.850 28,586,000 0.7608 -8.75%
2017-03-08 0 0.800 0.790 0.800 0.640 0.810 29,722,000 22,330,900 0.7513 0.800 0.790 0.800 0.640 0.810 29,722,000 0.7513 14.29%
2017-03-07 0 0.700 0.690 0.700 0.640 0.780 36,430,000 26,066,680 0.7155 0.700 0.690 0.700 0.640 0.780 36,430,000 0.7155 9.38%
2017-03-06 0 0.640 0.630 0.640 0.560 0.730 36,914,000 23,152,960 0.6272 0.640 0.630 0.640 0.560 0.730 36,914,000 0.6272 -12.33%
2017-03-03 0 0.730 0.730 0.740 0.650 0.860 63,490,000 46,393,040 0.7307 0.730 0.730 0.740 0.650 0.860 63,490,000 0.7307 -13.10%
2017-03-02 0 0.840 0.830 0.840 0.820 0.970 11,982,000 10,409,720 0.8688 0.840 0.830 0.840 0.820 0.970 11,982,000 0.8688 -9.68%
2017-03-01 0 0.930 0.920 0.930 0.910 0.990 37,308,000 35,172,420 0.9428 0.930 0.920 0.930 0.910 0.990 37,308,000 0.9428 -3.12%
2017-02-28 0 0.960 0.950 0.960 0.820 1.150 113,696,000 109,835,620 0.9660 0.960 0.950 0.960 0.820 1.150 113,696,000 0.9660 -4.95%
2017-02-27 0 1.010 1.010 1.020 0.980 1.050 8,368,000 8,507,140 1.0166 1.010 1.010 1.020 0.980 1.050 8,368,000 1.0166 -2.88%
2017-02-24 0 1.040 1.040 1.050 1.030 1.100 8,066,000 8,572,300 1.0628 1.040 1.040 1.050 1.030 1.100 8,066,000 1.0628 -6.31%
2017-02-23 0 1.110 1.100 1.110 1.040 1.150 8,954,000 9,789,740 1.0933 1.110 1.100 1.110 1.040 1.150 8,954,000 1.0933 3.74%
2017-02-22 0 1.070 1.060 1.070 1.010 1.080 8,746,000 9,234,780 1.0559 1.070 1.060 1.070 1.010 1.080 8,746,000 1.0559 3.88%
2017-02-21 0 1.030 1.030 1.040 0.970 1.200 31,912,000 34,043,020 1.0668 1.030 1.030 1.040 0.970 1.200 31,912,000 1.0668 -14.17%
2017-02-20 0 1.200 1.200 1.220 1.170 1.290 11,042,000 13,702,120 1.2409 1.200 1.200 1.220 1.170 1.290 11,042,000 1.2409 -5.51%
2017-02-17 0 1.270 1.250 1.290 1.250 1.310 5,818,000 7,417,740 1.2750 1.270 1.250 1.290 1.250 1.310 5,818,000 1.2750 -1.55%
2017-02-16 0 1.290 1.270 1.290 1.260 1.300 5,234,000 6,723,370 1.2846 1.290 1.270 1.290 1.260 1.300 5,234,000 1.2846 -0.77%
2017-02-15 0 1.300 1.280 1.300 1.250 1.320 8,200,000 10,578,580 1.2901 1.300 1.280 1.300 1.250 1.320 8,200,000 1.2901 0.00%
2017-02-14 0 1.300 1.280 1.300 1.270 1.320 10,942,000 14,178,660 1.2958 1.300 1.280 1.300 1.270 1.320 10,942,000 1.2958 -0.76%
2017-02-13 0 1.310 1.300 1.310 1.300 1.340 5,510,000 7,271,720 1.3197 1.310 1.300 1.310 1.300 1.340 5,510,000 1.3197 0.00%
2017-02-10 0 1.310 1.310 1.320 1.290 1.360 9,446,000 12,462,440 1.3193 1.310 1.310 1.320 1.290 1.360 9,446,000 1.3193 -2.96%
2017-02-09 0 1.350 1.340 1.350 1.330 1.360 8,146,000 10,972,120 1.3469 1.350 1.340 1.350 1.330 1.360 8,146,000 1.3469 1.50%
2017-02-08 0 1.330 1.330 1.340 1.330 1.390 9,176,000 12,446,080 1.3564 1.330 1.330 1.340 1.330 1.390 9,176,000 1.3564 -2.21%
2017-02-07 0 1.360 1.360 1.370 1.350 1.420 12,630,000 17,454,820 1.3820 1.360 1.360 1.370 1.350 1.420 12,630,000 1.3820 -4.23%
2017-02-06 0 1.420 1.410 1.430 1.400 1.440 9,948,000 14,092,840 1.4167 1.420 1.410 1.430 1.400 1.440 9,948,000 1.4167 -0.70%
2017-02-03 0 1.430 1.430 1.440 1.430 1.500 14,620,000 21,461,420 1.4679 1.430 1.430 1.440 1.430 1.500 14,620,000 1.4679 -4.67%
2017-02-02 0 1.500 1.490 1.510 1.480 1.580 24,300,000 36,606,640 1.5064 1.500 1.490 1.510 1.480 1.580 24,300,000 1.5064 -2.60%
2017-02-01 0 1.540 1.540 1.580 1.470 1.600 22,036,000 33,411,760 1.5162 1.540 1.540 1.580 1.470 1.600 22,036,000 1.5162 -3.75%
2017-01-27 0 1.600 1.590 1.600 1.550 1.600 10,054,000 15,813,440 1.5729 1.600 1.590 1.600 1.550 1.600 10,054,000 1.5729 3.90%
2017-01-26 0 1.540 1.540 1.550 1.460 1.550 54,512,000 81,556,120 1.4961 1.540 1.540 1.550 1.460 1.550 54,512,000 1.4961 4.05%
2017-01-25 0 1.480 1.480 1.490 1.460 1.480 24,738,000 36,550,020 1.4775 1.480 1.480 1.490 1.460 1.480 24,738,000 1.4775 1.37%
2017-01-24 0 1.460 1.460 1.480 1.430 1.480 9,110,000 13,266,300 1.4562 1.460 1.460 1.480 1.430 1.480 9,110,000 1.4562 1.39%
2017-01-23 0 1.440 1.430 1.440 1.350 1.450 12,214,000 17,205,360 1.4087 1.440 1.430 1.440 1.350 1.450 12,214,000 1.4087 5.11%
2017-01-20 0 1.370 1.350 1.380 1.350 1.400 8,604,000 11,847,120 1.3769 1.370 1.350 1.380 1.350 1.400 8,604,000 1.3769 -1.44%
2017-01-19 0 1.390 1.380 1.390 1.370 1.410 6,744,000 9,361,320 1.3881 1.390 1.380 1.390 1.370 1.410 6,744,000 1.3881 0.72%
2017-01-18 0 1.380 1.370 1.380 1.330 1.490 39,486,000 55,067,840 1.3946 1.380 1.370 1.380 1.330 1.490 39,486,000 1.3946 -0.72%
2017-01-17 0 1.390 1.380 1.400 1.350 1.450 6,716,000 9,371,400 1.3954 1.390 1.380 1.400 1.350 1.450 6,716,000 1.3954 -0.71%
2017-01-16 0 1.400 1.400 1.410 1.390 1.560 33,550,000 49,578,180 1.4777 1.400 1.400 1.410 1.390 1.560 33,550,000 1.4777 -2.78%
2017-01-13 0 1.440 1.430 1.440 1.430 1.580 25,508,000 38,035,820 1.4911 1.440 1.430 1.440 1.430 1.580 25,508,000 1.4911 -7.10%
2017-01-12 0 1.550 1.550 1.570 1.520 1.680 36,166,000 57,060,120 1.5777 1.550 1.550 1.570 1.520 1.680 36,166,000 1.5777 -0.64%
2017-01-11 0 1.560 1.550 1.570 1.540 1.620 44,082,000 69,522,280 1.5771 1.560 1.550 1.570 1.540 1.620 44,082,000 1.5771 6.12%
2017-01-10 0 1.470 1.460 1.480 1.380 1.520 23,274,000 34,593,200 1.4863 1.470 1.460 1.480 1.380 1.520 23,274,000 1.4863 3.52%
2017-01-09 0 1.420 1.400 1.420 1.400 1.520 24,770,000 35,892,180 1.4490 1.420 1.400 1.420 1.400 1.520 24,770,000 1.4490 2.16%
2017-01-06 0 1.390 1.380 1.400 1.350 1.480 66,520,000 93,355,600 1.4034 1.390 1.380 1.400 1.350 1.480 66,520,000 1.4034 0.00%
2017-01-05 0 1.390 1.360 1.440 1.360 1.600 58,480,000 87,650,000 1.4988 1.390 1.360 1.440 1.360 1.600 58,480,000 1.4988 -1.42%
2017-01-04 0 1.410 1.380 1.400 1.240 1.550 52,640,000 73,256,000 1.3916 1.410 1.380 1.400 1.240 1.550 52,640,000 1.3916 -8.44%
2017-01-03 0 1.540 1.500 1.550 1.500 1.790 32,480,000 52,129,200 1.6050 1.540 1.500 1.550 1.500 1.790 32,480,000 1.6050 -10.47%
2016-12-30 0 1.720 1.700 1.750 1.660 1.840 21,560,000 37,552,400 1.7418 1.720 1.700 1.750 1.660 1.840 21,560,000 1.7418 -1.71%
2016-12-29 0 1.750 1.740 1.750 1.640 1.780 17,040,000 29,316,000 1.7204 1.750 1.740 1.750 1.640 1.780 17,040,000 1.7204 8.70%
2016-12-28 0 1.610 1.600 1.620 1.400 1.630 13,760,000 20,566,000 1.4946 1.610 1.600 1.620 1.400 1.630 13,760,000 1.4946 13.38%
2016-12-23 0 1.420 1.400 1.440 1.200 1.450 26,640,000 34,168,000 1.2826 1.420 1.400 1.440 1.200 1.450 26,640,000 1.2826 3.65%
2016-12-22 0 1.370 1.350 1.380 1.300 1.470 20,440,000 27,989,600 1.3694 1.370 1.350 1.380 1.300 1.470 20,440,000 1.3694 -6.80%
2016-12-21 0 1.470 1.430 1.480 1.250 1.620 34,600,000 50,243,200 1.4521 1.470 1.430 1.480 1.250 1.620 34,600,000 1.4521 -3.16%
2016-12-20 0 15.18 15.12 15.20 14.96 17.30 6,128,000 100,263,520 16.362 1.518 1.512 1.520 1.496 1.730 61,280,000 1.6362 -6.30%
2016-12-19 0 16.20 16.20 16.32 15.98 17.86 3,128,000 51,540,320 16.477 1.620 1.620 1.632 1.598 1.786 31,280,000 1.6477 -7.22%
2016-12-16 0 17.46 17.04 17.46 16.86 18.18 2,680,000 46,907,200 17.503 1.746 1.704 1.746 1.686 1.818 26,800,000 1.7503 0.11%
2016-12-15 0 17.44 17.18 17.48 17.10 19.00 4,924,000 88,481,120 17.969 1.744 1.718 1.748 1.710 1.900 49,240,000 1.7969 -7.53%
2016-12-14 0 18.86 18.74 18.86 18.12 19.00 1,952,000 36,372,000 18.633 1.886 1.874 1.886 1.812 1.900 19,520,000 1.8633 1.18%
2016-12-13 0 18.64 18.56 18.74 18.32 19.30 2,140,000 40,353,840 18.857 1.864 1.856 1.874 1.832 1.930 21,400,000 1.8857 -1.17%
2016-12-12 0 18.86 18.42 18.84 18.00 22.00 3,468,000 67,742,920 19.534 1.886 1.842 1.884 1.800 2.200 34,680,000 1.9534 -5.04%
2016-12-09 0 19.86 19.86 19.94 17.40 20.60 4,773,000 93,907,900 19.675 1.986 1.986 1.994 1.740 2.060 47,730,000 1.9675 4.53%
2016-12-08 0 19.00 19.50 19.52 16.30 19.60 3,200,000 56,824,720 17.758 1.900 1.950 1.952 1.630 1.960 32,000,000 1.7758 -3.06%
2016-12-07 0 19.60 19.40 19.60 19.02 19.90 1,400,000 27,462,080 19.616 1.960 1.940 1.960 1.902 1.990 14,000,000 1.9616 -2.00%
2016-12-06 0 20.00 19.94 20.00 19.58 21.00 1,804,000 36,429,760 20.194 2.000 1.994 2.000 1.958 2.100 18,040,000 2.0194 -2.20%
2016-12-05 0 20.45 20.35 20.60 20.25 21.00 928,000 19,081,000 20.561 2.045 2.035 2.060 2.025 2.100 9,280,000 2.0561 -1.92%
2016-12-02 0 20.85 20.65 20.95 20.00 21.70 1,348,000 27,976,400 20.754 2.085 2.065 2.095 2.000 2.170 13,480,000 2.0754 2.21%
2016-12-01 0 20.40 20.35 20.45 18.90 20.45 1,752,000 34,701,040 19.807 2.040 2.035 2.045 1.890 2.045 17,520,000 1.9807 10.03%
2016-11-30 0 18.54 18.46 18.60 17.00 18.60 1,376,000 24,116,400 17.526 1.854 1.846 1.860 1.700 1.860 13,760,000 1.7526 7.79%
2016-11-29 0 17.20 17.02 17.28 16.56 17.26 1,012,000 17,142,560 16.939 1.720 1.702 1.728 1.656 1.726 10,120,000 1.6939 3.24%
2016-11-28 0 16.66 16.52 16.74 15.66 16.88 1,352,000 21,914,000 16.209 1.666 1.652 1.674 1.566 1.688 13,520,000 1.6209 7.90%
2016-11-25 0 15.44 15.28 15.44 15.18 15.90 936,000 14,610,480 15.609 1.544 1.528 1.544 1.518 1.590 9,360,000 1.5609 -0.64%
2016-11-24 0 15.54 15.38 15.56 15.30 15.80 1,096,000 17,004,320 15.515 1.554 1.538 1.556 1.530 1.580 10,960,000 1.5515 0.91%
2016-11-23 0 15.40 15.22 15.42 15.20 16.20 864,000 13,568,960 15.705 1.540 1.522 1.542 1.520 1.620 8,640,000 1.5705 -4.35%
2016-11-22 0 16.10 16.00 16.12 15.80 16.48 2,300,000 37,264,720 16.202 1.610 1.600 1.612 1.580 1.648 23,000,000 1.6202 0.37%
2016-11-21 0 16.04 16.04 16.24 16.00 17.38 2,576,000 42,684,240 16.570 1.604 1.604 1.624 1.600 1.738 25,760,000 1.6570 -6.74%
2016-11-18 0 17.20 17.20 17.30 16.90 17.58 1,180,000 20,364,640 17.258 1.720 1.720 1.730 1.690 1.758 11,800,000 1.7258 0.58%
2016-11-17 0 17.10 17.06 17.26 17.08 17.76 1,344,000 23,435,200 17.437 1.710 1.706 1.726 1.708 1.776 13,440,000 1.7437 0.23%
2016-11-16 0 17.06 17.02 17.24 16.00 17.18 1,183,000 19,494,320 16.479 1.706 1.702 1.724 1.600 1.718 11,830,000 1.6479 3.14%
2016-11-15 0 16.54 16.16 16.56 15.60 16.80 1,134,100 18,438,390 16.258 1.654 1.616 1.656 1.560 1.680 11,341,000 1.6258 -1.66%
2016-11-14 0 16.82 16.50 16.82 16.52 16.98 1,220,000 20,432,000 16.748 1.682 1.650 1.682 1.652 1.698 12,200,000 1.6748 0.48%
2016-11-11 0 16.74 16.40 16.76 16.40 17.00 1,012,000 16,950,720 16.750 1.674 1.640 1.676 1.640 1.700 10,120,000 1.6750 -0.83%
2016-11-10 0 16.88 16.70 16.90 16.26 17.12 1,296,000 21,757,600 16.788 1.688 1.670 1.690 1.626 1.712 12,960,000 1.6788 1.93%
2016-11-09 0 16.56 16.36 16.56 14.00 18.00 2,732,012 43,521,642 15.930 1.656 1.636 1.656 1.400 1.800 27,320,120 1.5930 -3.72%
2016-11-08 0 17.20 17.14 17.24 16.02 18.20 2,834,000 49,583,720 17.496 1.720 1.714 1.724 1.602 1.820 28,340,000 1.7496 -3.37%
2016-11-07 0 17.80 17.80 18.00 17.64 18.84 2,697,200 48,664,936 18.043 1.780 1.780 1.800 1.764 1.884 26,972,000 1.8043 -5.32%
2016-11-04 0 18.80 18.62 18.84 17.50 19.58 2,968,000 55,689,520 18.763 1.880 1.862 1.884 1.750 1.958 29,680,000 1.8763 -3.59%
2016-11-03 0 19.50 19.50 19.64 19.46 19.98 3,002,000 59,138,760 19.700 1.950 1.950 1.964 1.946 1.998 30,020,000 1.9700 -1.22%
2016-11-02 0 19.74 19.68 19.74 19.48 20.00 1,280,000 25,199,600 19.687 1.974 1.968 1.974 1.948 2.000 12,800,000 1.9687 0.61%
2016-11-01 0 19.62 19.62 19.66 18.90 20.10 1,696,000 33,330,880 19.653 1.962 1.962 1.966 1.890 2.010 16,960,000 1.9653 4.36%
2016-10-31 0 18.80 18.56 18.80 17.80 19.04 1,838,000 33,346,000 18.143 1.880 1.856 1.880 1.780 1.904 18,380,000 1.8143 4.21%
2016-10-28 0 18.04 17.90 18.08 17.90 18.30 1,136,000 20,529,280 18.072 1.804 1.790 1.808 1.790 1.830 11,360,000 1.8072 -0.66%
2016-10-27 0 18.16 18.10 18.24 18.10 18.38 1,310,000 23,923,760 18.262 1.816 1.810 1.824 1.810 1.838 13,100,000 1.8262 0.44%
2016-10-26 0 18.08 18.02 18.12 18.02 18.40 3,080,000 56,186,120 18.242 1.808 1.802 1.812 1.802 1.840 30,800,000 1.8242 -0.77%
2016-10-25 0 18.22 18.18 18.42 17.84 18.50 2,956,000 53,917,520 18.240 1.822 1.818 1.842 1.784 1.850 29,560,000 1.8240 0.66%
2016-10-24 0 18.10 18.06 18.10 17.00 18.48 2,864,000 51,261,120 17.898 1.810 1.806 1.810 1.700 1.848 28,640,000 1.7898 0.22%
2016-10-20 0 18.06 17.94 18.08 17.72 18.24 5,497,000 99,060,980 18.021 1.806 1.794 1.808 1.772 1.824 54,970,000 1.8021 1.92%
2016-10-19 0 17.72 17.70 17.76 17.68 17.90 1,316,000 23,414,640 17.792 1.772 1.770 1.776 1.768 1.790 13,160,000 1.7792 0.57%
2016-10-18 0 17.62 17.60 17.74 16.54 17.94 2,088,095 36,277,821 17.374 1.762 1.760 1.774 1.654 1.794 20,880,950 1.7374 1.50%
2016-10-17 0 17.36 17.38 17.40 16.70 17.40 1,396,000 23,657,040 16.946 1.736 1.738 1.740 1.670 1.740 13,960,000 1.6946 6.50%
2016-10-14 0 16.30 16.26 16.38 15.12 16.30 2,668,000 41,688,400 15.625 1.630 1.626 1.638 1.512 1.630 26,680,000 1.5625 1.87%
2016-10-13 0 16.00 16.00 16.02 15.52 16.50 4,652,000 74,471,280 16.008 1.600 1.600 1.602 1.552 1.650 46,520,000 1.6008 3.76%
2016-10-12 0 15.42 15.36 15.48 14.48 15.42 4,268,000 63,216,720 14.812 1.542 1.536 1.548 1.448 1.542 42,680,000 1.4812 4.47%
2016-10-11 0 14.76 14.66 14.76 14.50 14.88 4,176,000 61,047,040 14.619 1.476 1.466 1.476 1.450 1.488 41,760,000 1.4619 1.93%
2016-10-07 0 14.48 14.48 14.50 14.34 14.90 6,046,000 87,965,240 14.549 1.448 1.448 1.450 1.434 1.490 60,460,000 1.4549 3.28%
2016-10-06 0 14.02 14.04 14.06 13.36 14.10 6,059,200 83,410,496 13.766 1.402 1.404 1.406 1.336 1.410 60,592,000 1.3766 5.41%
2016-10-05 0 13.30 13.26 13.34 13.12 13.68 6,940,000 92,188,400 13.284 1.330 1.326 1.334 1.312 1.368 69,400,000 1.3284 5.89%
2016-10-04 0 12.56 12.26 12.58 11.98 12.56 1,384,000 16,875,280 12.193 1.256 1.226 1.258 1.198 1.256 13,840,000 1.2193 3.80%
2016-10-03 0 12.10 12.06 12.10 12.04 12.34 984,000 11,974,080 12.169 1.210 1.206 1.210 1.204 1.234 9,840,000 1.2169 0.17%
2016-09-30 0 12.08 12.02 12.10 11.66 12.16 2,080,000 24,939,280 11.990 1.208 1.202 1.210 1.166 1.216 20,800,000 1.1990 3.78%
2016-09-29 0 11.64 11.54 11.84 11.18 11.82 1,308,000 15,033,120 11.493 1.164 1.154 1.184 1.118 1.182 13,080,000 1.1493 4.11%
2016-09-28 0 11.18 11.16 11.24 11.08 11.46 1,076,000 12,033,920 11.184 1.118 1.116 1.124 1.108 1.146 10,760,000 1.1184 -2.27%
2016-09-27 0 11.44 11.16 11.44 10.96 11.70 1,948,000 21,684,480 11.132 1.144 1.116 1.144 1.096 1.170 19,480,000 1.1132 1.42%
2016-09-26 0 11.28 11.08 11.30 10.82 12.10 1,360,000 15,803,760 11.620 1.128 1.108 1.130 1.082 1.210 13,600,000 1.1620 -6.62%
2016-09-23 0 12.08 12.04 12.18 11.98 12.34 1,156,000 14,051,840 12.156 1.208 1.204 1.218 1.198 1.234 11,560,000 1.2156 -0.98%
2016-09-22 0 12.20 12.32 12.34 11.98 12.70 1,724,000 21,305,280 12.358 1.220 1.232 1.234 1.198 1.270 17,240,000 1.2358 0.33%
2016-09-21 0 12.16 12.20 12.22 12.08 12.92 2,052,000 25,460,720 12.408 1.216 1.220 1.222 1.208 1.292 20,520,000 1.2408 -4.25%
2016-09-20 0 12.70 12.52 12.70 10.72 12.74 4,408,000 52,767,040 11.971 1.270 1.252 1.270 1.072 1.274 44,080,000 1.1971 0.32%
2016-09-19 0 12.66 12.66 12.78 12.56 13.00 3,536,000 45,008,480 12.729 1.266 1.266 1.278 1.256 1.300 35,360,000 1.2729 2.10%
2016-09-15 0 12.40 12.38 12.52 11.30 12.60 3,024,000 36,506,720 12.072 1.240 1.238 1.252 1.130 1.260 30,240,000 1.2072 0.16%
2016-09-14 0 12.38 12.32 12.38 12.00 12.82 1,564,000 19,500,480 12.468 1.238 1.232 1.238 1.200 1.282 15,640,000 1.2468 -1.12%
2016-09-13 0 12.52 12.50 12.56 11.22 12.80 3,632,000 45,171,760 12.437 1.252 1.250 1.256 1.122 1.280 36,320,000 1.2437 3.99%
2016-09-12 0 12.04 12.06 12.08 10.68 12.10 3,864,000 43,567,280 11.275 1.204 1.206 1.208 1.068 1.210 38,640,000 1.1275 0.50%
2016-09-09 0 11.98 11.98 12.00 10.50 12.06 6,576,000 75,304,920 11.451 1.198 1.198 1.200 1.050 1.206 65,760,000 1.1451 17.45%
2016-09-08 0 10.20 10.16 10.20 9.580 10.20 3,002,000 29,905,000 9.9617 1.020 1.016 1.020 0.958 1.020 30,020,000 0.9962 7.71%
2016-09-07 0 9.470 9.470 9.480 8.550 9.560 3,516,000 31,710,200 9.0188 0.947 0.947 0.948 0.855 0.956 35,160,000 0.9019 12.47%
2016-09-06 0 8.420 8.350 8.420 8.210 8.460 2,812,000 23,499,400 8.3568 0.842 0.835 0.842 0.821 0.846 28,120,000 0.8357 2.68%
2016-09-05 0 8.200 8.130 8.490 7.450 8.300 4,402,000 33,959,320 7.7145 0.820 0.813 0.849 0.745 0.830 44,020,000 0.7715 10.07%
2016-09-02 0 7.450 7.400 7.500 7.450 7.650 2,980,000 22,498,680 7.5499 0.745 0.740 0.750 0.745 0.765 29,800,000 0.7550 -1.19%
2016-09-01 0 7.540 7.540 7.550 7.500 7.620 2,648,000 19,996,240 7.5515 0.754 0.754 0.755 0.750 0.762 26,480,000 0.7551 0.53%
2016-08-31 0 7.500 7.420 7.510 7.410 7.510 4,464,000 33,368,400 7.4750 0.750 0.742 0.751 0.741 0.751 44,640,000 0.7475 0.54%
2016-08-30 0 7.460 7.480 7.500 7.240 7.680 2,940,000 21,649,640 7.3638 0.746 0.748 0.750 0.724 0.768 29,400,000 0.7364 0.54%
2016-08-29 0 7.420 7.400 7.430 7.290 7.470 2,024,000 14,861,120 7.3425 0.742 0.740 0.743 0.729 0.747 20,240,000 0.7342 3.20%
2016-08-26 0 7.190 7.190 7.240 7.100 7.300 2,808,000 20,208,960 7.1969 0.719 0.719 0.724 0.710 0.730 28,080,000 0.7197 1.99%
2016-08-25 0 7.050 7.030 7.060 7.000 7.250 3,060,000 21,841,680 7.1378 0.705 0.703 0.706 0.700 0.725 30,600,000 0.7138 -2.89%
2016-08-24 0 7.260 7.250 7.270 7.040 7.960 9,044,000 66,292,040 7.3299 0.726 0.725 0.727 0.704 0.796 90,440,000 0.7330 0.41%
2016-08-23 0 7.230 7.220 7.230 7.000 7.370 10,032,000 71,698,280 7.1470 0.723 0.722 0.723 0.700 0.737 100,320,000 0.7147 7.91%
2016-08-22 0 6.700 6.630 6.700 6.300 6.700 5,492,000 35,681,760 6.4970 0.670 0.663 0.670 0.630 0.670 54,920,000 0.6497 10.74%
2016-08-19 0 6.050 6.000 6.050 5.980 6.120 2,372,000 14,343,600 6.0470 0.605 0.600 0.605 0.598 0.612 23,720,000 0.6047 0.00%
2016-08-18 0 6.050 6.050 6.070 6.000 6.320 2,220,000 13,548,600 6.1030 0.605 0.605 0.607 0.600 0.632 22,200,000 0.6103 0.83%
2016-08-17 0 6.000 6.000 6.030 5.950 6.040 2,424,000 14,553,880 6.0041 0.600 0.600 0.603 0.595 0.604 24,240,000 0.6004 0.50%
2016-08-16 0 5.970 5.950 6.000 5.970 6.160 2,208,000 13,360,720 6.0511 0.597 0.595 0.600 0.597 0.616 22,080,000 0.6051 -1.32%
2016-08-15 0 6.050 6.050 6.070 6.050 6.190 1,932,000 11,828,520 6.1224 0.605 0.605 0.607 0.605 0.619 19,320,000 0.6122 -0.49%
2016-08-12 0 6.080 6.060 6.080 6.050 6.240 2,160,000 13,249,560 6.1341 0.608 0.606 0.608 0.605 0.624 21,600,000 0.6134 -0.65%
2016-08-11 0 6.120 6.060 6.190 6.070 6.160 1,800,000 10,994,000 6.1078 0.612 0.606 0.619 0.607 0.616 18,000,000 0.6108 0.99%
2016-08-10 0 6.060 6.060 6.150 6.020 6.250 1,980,000 12,100,240 6.1112 0.606 0.606 0.615 0.602 0.625 19,800,000 0.6111 0.17%
2016-08-09 0 6.050 6.010 6.050 6.000 6.250 2,024,000 12,384,000 6.1186 0.605 0.601 0.605 0.600 0.625 20,240,000 0.6119 -2.10%
2016-08-08 0 6.180 6.080 6.200 6.040 6.200 2,676,000 16,374,760 6.1191 0.618 0.608 0.620 0.604 0.620 26,760,000 0.6119 2.83%
2016-08-05 0 6.010 5.950 6.010 5.900 6.120 1,956,000 11,756,856 6.0107 0.601 0.595 0.601 0.590 0.612 19,560,000 0.6011 0.17%
2016-08-04 0 6.000 5.990 6.030 5.610 6.150 2,536,000 14,927,680 5.8863 0.600 0.599 0.603 0.561 0.615 25,360,000 0.5886 4.90%
2016-08-03 0 5.720 5.640 5.730 5.520 5.860 1,800,000 10,240,040 5.6889 0.572 0.564 0.573 0.552 0.586 18,000,000 0.5689 -1.38%
2016-08-01 0 5.800 5.740 5.800 5.700 5.970 1,212,000 7,050,840 5.8175 0.580 0.574 0.580 0.570 0.597 12,120,000 0.5818 1.75%
2016-07-29 0 5.700 5.700 5.760 5.500 5.800 3,480,000 19,582,720 5.6272 0.570 0.570 0.576 0.550 0.580 34,800,000 0.5627 -3.39%
2016-07-28 0 5.900 5.720 5.890 5.810 6.050 1,692,000 10,133,096 5.9888 0.590 0.572 0.589 0.581 0.605 16,920,000 0.5989 -1.67%
2016-07-27 0 6.000 5.940 6.000 5.940 6.050 1,956,000 11,690,400 5.9767 0.600 0.594 0.600 0.594 0.605 19,560,000 0.5977 -0.17%
2016-07-26 0 6.010 5.910 6.020 5.810 6.010 2,568,000 15,150,360 5.8997 0.601 0.591 0.602 0.581 0.601 25,680,000 0.5900 -0.33%
2016-07-25 0 6.030 5.950 6.050 5.930 6.240 2,648,000 16,028,800 6.0532 0.603 0.595 0.605 0.593 0.624 26,480,000 0.6053 -1.15%
2016-07-22 0 6.100 6.060 6.090 5.980 6.190 2,612,000 15,984,600 6.1197 0.610 0.606 0.609 0.598 0.619 26,120,000 0.6120 -0.33%
2016-07-21 0 6.120 6.100 6.150 6.110 6.360 4,548,000 28,166,360 6.1931 0.612 0.610 0.615 0.611 0.636 45,480,000 0.6193 0.66%
2016-07-20 0 6.080 6.040 6.080 6.010 6.180 2,148,000 13,081,040 6.0899 0.608 0.604 0.608 0.601 0.618 21,480,000 0.6090 -0.49%
2016-07-19 0 6.110 6.110 6.160 6.100 6.270 2,123,999 13,067,273 6.1522 0.611 0.611 0.616 0.610 0.627 21,239,990 0.6152 -0.16%
2016-07-18 0 6.120 6.120 6.200 6.020 6.470 3,584,001 22,283,166 6.2174 0.612 0.612 0.620 0.602 0.647 35,840,010 0.6217 -3.47%
2016-07-15 0 6.340 6.290 6.340 6.210 6.430 3,132,000 19,819,600 6.3281 0.634 0.629 0.634 0.621 0.643 31,320,000 0.6328 1.60%
2016-07-14 0 6.240 6.250 6.300 6.190 6.350 1,824,000 11,418,560 6.2602 0.624 0.625 0.630 0.619 0.635 18,240,000 0.6260 0.32%
2016-07-13 0 6.220 6.220 6.290 6.220 6.400 1,552,000 9,800,640 6.3148 0.622 0.622 0.629 0.622 0.640 15,520,000 0.6315 -0.32%
2016-07-12 0 6.240 6.230 6.240 6.230 6.460 1,808,000 11,454,320 6.3354 0.624 0.623 0.624 0.623 0.646 18,080,000 0.6335 -1.27%
2016-07-11 0 6.320 6.280 6.320 6.180 6.470 2,492,000 15,754,760 6.3221 0.632 0.628 0.632 0.618 0.647 24,920,000 0.6322 2.27%
2016-07-08 0 6.180 6.060 6.180 5.680 6.200 2,552,000 15,104,840 5.9188 0.618 0.606 0.618 0.568 0.620 25,520,000 0.5919 10.36%
2016-07-07 0 5.600 5.510 5.600 5.310 5.640 1,476,000 8,180,080 5.5421 0.560 0.551 0.560 0.531 0.564 14,760,000 0.5542 3.70%
2016-07-06 0 5.400 5.360 5.400 5.200 5.410 1,456,000 7,761,040 5.3304 0.540 0.536 0.540 0.520 0.541 14,560,000 0.5330 1.89%
2016-07-05 0 5.300 5.300 5.350 5.250 5.500 1,096,000 5,917,840 5.3995 0.530 0.530 0.535 0.525 0.550 10,960,000 0.5399 -2.93%
2016-07-04 0 5.460 5.410 5.460 5.410 5.670 1,528,000 8,426,760 5.5149 0.546 0.541 0.546 0.541 0.567 15,280,000 0.5515 -0.36%
2016-06-30 0 5.480 5.430 5.480 5.420 5.520 1,900,000 10,393,360 5.4702 0.548 0.543 0.548 0.542 0.552 19,000,000 0.5470 3.01%
2016-06-29 0 5.320 5.300 5.440 5.250 5.530 1,624,000 8,693,480 5.3531 0.532 0.530 0.544 0.525 0.553 16,240,000 0.5353 -0.75%
2016-06-28 0 5.360 5.330 5.420 5.320 5.490 1,236,000 6,683,040 5.4070 0.536 0.533 0.542 0.532 0.549 12,360,000 0.5407 -1.47%
2016-06-27 0 5.440 5.400 5.440 5.250 5.520 2,408,000 13,160,320 5.4652 0.544 0.540 0.544 0.525 0.552 24,080,000 0.5465 -1.09%
2016-06-24 0 5.500 5.340 5.500 5.120 5.600 1,220,000 6,532,720 5.3547 0.550 0.534 0.550 0.512 0.560 12,200,000 0.5355 0.18%
2016-06-23 0 5.490 5.470 5.490 5.320 5.600 1,708,000 9,387,880 5.4964 0.549 0.547 0.549 0.532 0.560 17,080,000 0.5496 0.73%
2016-06-22 0 5.450 5.420 5.450 5.300 5.500 1,552,000 8,433,680 5.4341 0.545 0.542 0.545 0.530 0.550 15,520,000 0.5434 3.22%
2016-06-21 0 5.280 5.270 5.280 5.040 5.300 1,068,000 5,593,960 5.2378 0.528 0.527 0.528 0.504 0.530 10,680,000 0.5238 2.13%
2016-06-20 0 5.170 5.120 5.160 5.000 5.220 1,368,000 7,000,320 5.1172 0.517 0.512 0.516 0.500 0.522 13,680,000 0.5117 -0.58%
2016-06-17 0 5.200 5.190 5.220 5.200 5.300 880,000 4,621,200 5.2514 0.520 0.519 0.522 0.520 0.530 8,800,000 0.5251 0.00%
2016-06-16 0 5.200 5.130 5.200 5.170 5.390 956,000 5,082,960 5.3169 0.520 0.513 0.520 0.517 0.539 9,560,000 0.5317 -1.89%
2016-06-15 0 5.300 5.200 5.320 5.000 5.340 1,556,000 7,999,800 5.1413 0.530 0.520 0.532 0.500 0.534 15,560,000 0.5141 2.12%
2016-06-14 0 5.190 5.150 5.200 5.130 5.500 1,396,000 7,325,760 5.2477 0.519 0.515 0.520 0.513 0.550 13,960,000 0.5248 -0.19%
2016-06-13 0 5.200 5.190 5.310 5.200 5.740 1,564,000 8,361,840 5.3464 0.520 0.519 0.531 0.520 0.574 15,640,000 0.5346 -8.45%
2016-06-10 0 5.680 5.610 5.680 5.640 5.870 2,808,000 16,195,520 5.7676 0.568 0.561 0.568 0.564 0.587 28,080,000 0.5768 -1.73%
2016-06-08 0 5.780 5.780 5.790 5.600 5.880 4,896,000 28,338,160 5.7880 0.578 0.578 0.579 0.560 0.588 48,960,000 0.5788 -0.86%
2016-06-07 0 5.830 5.820 5.830 5.640 5.980 3,428,000 20,054,560 5.8502 0.583 0.582 0.583 0.564 0.598 34,280,000 0.5850 0.00%
2016-06-06 0 5.830 5.800 5.820 5.750 5.850 2,328,000 13,516,840 5.8062 0.583 0.580 0.582 0.575 0.585 23,280,000 0.5806 0.52%
2016-06-03 0 5.800 5.710 5.830 5.710 5.960 1,264,000 7,368,840 5.8298 0.580 0.571 0.583 0.571 0.596 12,640,000 0.5830 -0.68%
2016-06-02 0 5.840 5.820 5.920 5.790 6.020 1,928,000 11,382,800 5.9039 0.584 0.582 0.592 0.579 0.602 19,280,000 0.5904 -0.34%
2016-06-01 0 5.860 5.900 5.980 5.370 5.900 3,284,000 18,399,280 5.6027 0.586 0.590 0.598 0.537 0.590 32,840,000 0.5603 7.13%
2016-05-31 0 5.470 5.400 5.500 5.330 5.590 2,464,000 13,463,240 5.4640 0.547 0.540 0.550 0.533 0.559 24,640,000 0.5464 -0.55%
2016-05-30 0 5.500 5.550 5.600 5.160 5.600 3,140,000 16,704,800 5.3200 0.550 0.555 0.560 0.516 0.560 31,400,000 0.5320 3.77%
2016-05-27 0 5.300 5.300 5.350 4.960 5.350 2,332,000 11,990,120 5.1416 0.530 0.530 0.535 0.496 0.535 23,320,000 0.5142 1.34%
2016-05-26 0 5.230 5.120 5.230 4.710 5.500 3,816,000 19,756,480 5.1773 0.523 0.512 0.523 0.471 0.550 38,160,000 0.5177 -0.38%
2016-05-25 0 5.250 5.230 5.300 4.610 5.450 2,716,000 13,700,960 5.0445 0.525 0.523 0.530 0.461 0.545 27,160,000 0.5045 14.13%
2016-05-24 0 4.600 4.590 4.650 4.470 4.900 3,812,000 18,112,440 4.7514 0.460 0.459 0.465 0.447 0.490 38,120,000 0.4751 3.14%
2016-05-23 0 4.460 4.510 4.540 4.420 5.770 3,356,000 16,571,880 4.9380 0.446 0.451 0.454 0.442 0.577 33,560,000 0.4938 -21.62%
2016-05-20 0 5.690 5.680 5.690 5.060 5.800 3,848,000 21,562,280 5.6035 0.569 0.568 0.569 0.506 0.580 38,480,000 0.5604 -1.39%
2016-05-19 0 5.770 5.770 5.790 5.600 5.790 2,450,000 14,007,200 5.7172 0.577 0.577 0.579 0.560 0.579 24,500,000 0.5717 2.67%
2016-05-18 0 5.620 5.590 5.620 5.400 5.750 3,224,000 18,067,240 5.6040 0.562 0.559 0.562 0.540 0.575 32,240,000 0.5604 2.37%
2016-05-17 0 5.490 5.460 5.490 5.280 5.610 4,334,000 23,609,360 5.4475 0.549 0.546 0.549 0.528 0.561 43,340,000 0.5447 4.37%
2016-05-16 0 5.260 5.250 5.300 5.080 5.390 2,786,000 14,624,360 5.2492 0.526 0.525 0.530 0.508 0.539 27,860,000 0.5249 2.14%
2016-05-13 0 5.150 5.150 5.190 4.970 5.230 2,648,000 13,492,440 5.0953 0.515 0.515 0.519 0.497 0.523 26,480,000 0.5095 3.00%
2016-05-12 0 5.000 4.990 5.000 4.750 5.100 2,036,000 10,014,600 4.9188 0.500 0.499 0.500 0.475 0.510 20,360,000 0.4919 0.60%
2016-05-11 0 4.970 4.940 5.000 4.620 5.150 2,748,000 13,544,880 4.9290 0.497 0.494 0.500 0.462 0.515 27,480,000 0.4929 3.54%
2016-05-10 0 4.800 4.790 4.830 3.950 4.980 1,512,000 6,750,800 4.4648 0.480 0.479 0.483 0.395 0.498 15,120,000 0.4465 20.91%
2016-05-09 0 3.970 3.930 4.050 3.950 4.060 252,000 1,007,360 3.9975 0.397 0.393 0.405 0.395 0.406 2,520,000 0.3997 -1.24%
2016-05-06 0 4.020 4.000 4.020 4.000 4.100 804,000 3,262,520 4.0579 0.402 0.400 0.402 0.400 0.410 8,040,000 0.4058 -0.74%
2016-05-05 0 4.050 3.930 4.050 3.810 4.150 1,008,000 4,016,760 3.9849 0.405 0.393 0.405 0.381 0.415 10,080,000 0.3985 -1.46%
2016-05-04 0 4.110 4.080 4.140 4.010 4.300 496,000 2,058,240 4.1497 0.411 0.408 0.414 0.401 0.430 4,960,000 0.4150 -2.14%
2016-05-03 0 4.200 4.120 4.200 3.800 4.400 1,774,000 7,269,600 4.0979 0.420 0.412 0.420 0.380 0.440 17,740,000 0.4098 0.48%
2016-04-29 0 4.180 4.180 4.290 3.780 4.530 5,590,000 23,931,340 4.2811 0.418 0.418 0.429 0.378 0.453 55,900,000 0.4281 7.18%
2016-04-28 0 3.900 3.890 3.920 3.130 3.920 8,556,000 28,876,120 3.3750 0.390 0.389 0.392 0.313 0.392 85,560,000 0.3375 25.81%
2016-04-27 0 3.100 3.070 3.130 3.060 3.260 2,452,500 7,700,070 3.1397 0.310 0.307 0.313 0.306 0.326 24,525,000 0.3140 1.31%
2016-04-26 0 3.060 3.050 3.080 2.550 3.250 16,688,000 50,191,820 3.0077 0.306 0.305 0.308 0.255 0.325 166,880,000 0.3008 22.89%
2016-04-25 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-04-22 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-04-21 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-04-20 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-04-19 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-04-18 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-04-15 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-04-14 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-04-13 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-04-12 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-04-11 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-04-08 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-04-07 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-04-06 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-04-05 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-04-01 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-03-31 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-03-30 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-03-29 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-03-24 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-03-23 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-03-22 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-03-21 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-03-18 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-03-17 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-03-16 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-03-15 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-03-14 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-03-11 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-03-10 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-03-09 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-03-08 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-03-07 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-03-04 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-03-03 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-03-02 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-03-01 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-02-29 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-02-26 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-02-25 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-02-24 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-02-23 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-02-22 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-02-19 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-02-18 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-02-17 1 - - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2016-02-16 0 2.490 2.460 2.490 2.410 2.700 5,048,000 12,776,080 2.5309 0.249 0.246 0.249 0.241 0.270 50,480,000 0.2531 3.32%
2016-02-15 0 2.410 2.410 2.430 2.240 2.410 940,000 2,203,600 2.3443 0.241 0.241 0.243 0.224 0.241 9,400,000 0.2344 0.00%
2016-02-12 0 2.410 2.410 2.430 2.410 2.440 1,488,000 3,615,280 2.4296 0.241 0.241 0.243 0.241 0.244 14,880,000 0.2430 -0.82%
2016-02-11 0 2.430 2.430 2.440 2.430 2.450 3,396,000 8,284,920 2.4396 0.243 0.243 0.244 0.243 0.245 33,960,000 0.2440 -0.41%
2016-02-05 0 2.440 2.440 2.450 2.440 2.450 924,000 2,258,200 2.4439 0.244 0.244 0.245 0.244 0.245 9,240,000 0.2444 -0.41%
2016-02-04 0 2.450 2.440 2.450 2.450 2.460 920,000 2,255,920 2.4521 0.245 0.244 0.245 0.245 0.246 9,200,000 0.2452 0.00%
2016-02-03 0 2.450 2.450 2.460 2.450 2.460 3,656,000 8,969,560 2.4534 0.245 0.245 0.246 0.245 0.246 36,560,000 0.2453 -0.41%
2016-02-02 0 2.460 2.460 2.470 2.460 2.470 2,372,000 5,837,680 2.4611 0.246 0.246 0.247 0.246 0.247 23,720,000 0.2461 -0.40%
2016-02-01 0 2.470 2.460 2.470 2.460 2.480 1,944,000 4,801,880 2.4701 0.247 0.246 0.247 0.246 0.248 19,440,000 0.2470 -0.80%
2016-01-29 0 2.490 2.480 2.490 2.460 2.490 1,412,000 3,485,200 2.4683 0.249 0.248 0.249 0.246 0.249 14,120,000 0.2468 0.81%
2016-01-28 0 2.470 2.460 2.470 2.460 2.480 588,000 1,451,160 2.4680 0.247 0.246 0.247 0.246 0.248 5,880,000 0.2468 -0.40%
2016-01-27 0 2.480 2.480 2.490 2.480 2.500 192,000 478,000 2.4896 0.248 0.248 0.249 0.248 0.250 1,920,000 0.2490 0.00%
2016-01-26 0 2.480 2.480 2.490 2.470 2.500 216,000 536,840 2.4854 0.248 0.248 0.249 0.247 0.250 2,160,000 0.2485 -0.40%
2016-01-25 0 2.490 2.480 2.490 2.480 2.520 1,796,000 4,484,200 2.4968 0.249 0.248 0.249 0.248 0.252 17,960,000 0.2497 0.40%
2016-01-22 0 2.480 2.470 2.480 2.460 2.480 912,000 2,253,200 2.4706 0.248 0.247 0.248 0.246 0.248 9,120,000 0.2471 0.81%
2016-01-21 0 2.460 2.460 2.470 2.460 2.470 268,000 659,800 2.4619 0.246 0.246 0.247 0.246 0.247 2,680,000 0.2462 -0.40%
2016-01-20 0 2.470 2.460 2.470 2.450 2.470 5,744,000 14,127,120 2.4595 0.247 0.246 0.247 0.245 0.247 57,440,000 0.2459 0.00%
2016-01-19 0 2.470 2.460 2.470 2.460 2.470 664,000 1,633,760 2.4605 0.247 0.246 0.247 0.246 0.247 6,640,000 0.2460 0.00%
2016-01-18 0 2.470 2.460 2.470 2.460 2.470 1,212,000 2,982,440 2.4608 0.247 0.246 0.247 0.246 0.247 12,120,000 0.2461 0.41%
2016-01-15 0 2.460 2.460 2.470 2.460 2.470 452,000 1,112,520 2.4613 0.246 0.246 0.247 0.246 0.247 4,520,000 0.2461 -0.81%
2016-01-14 0 2.480 2.470 2.480 2.460 2.480 192,000 472,800 2.4625 0.248 0.247 0.248 0.246 0.248 1,920,000 0.2463 0.00%
2016-01-13 0 2.480 2.470 2.480 2.460 2.480 556,000 1,376,400 2.4755 0.248 0.247 0.248 0.246 0.248 5,560,000 0.2476 0.81%
2016-01-12 0 2.460 2.460 2.470 2.460 2.460 744,000 1,830,240 2.4600 0.246 0.246 0.247 0.246 0.246 7,440,000 0.2460 0.00%
2016-01-11 0 2.460 2.460 2.470 2.460 2.470 616,000 1,516,200 2.4614 0.246 0.246 0.247 0.246 0.247 6,160,000 0.2461 -0.40%
2016-01-08 0 2.470 2.460 2.480 2.460 2.480 760,000 1,873,360 2.4649 0.247 0.246 0.248 0.246 0.248 7,600,000 0.2465 0.41%
2016-01-07 0 2.460 2.460 2.470 2.450 2.470 3,952,000 9,722,160 2.4601 0.246 0.246 0.247 0.245 0.247 39,520,000 0.2460 -0.81%
2016-01-06 0 2.480 2.480 2.490 2.470 2.490 1,684,000 4,167,720 2.4749 0.248 0.248 0.249 0.247 0.249 16,840,000 0.2475 0.40%
2016-01-05 0 2.470 2.470 2.480 2.470 2.490 624,000 1,544,200 2.4747 0.247 0.247 0.248 0.247 0.249 6,240,000 0.2475 -0.40%
2016-01-04 0 2.480 2.480 2.490 2.470 2.500 2,284,000 5,694,880 2.4934 0.248 0.248 0.249 0.247 0.250 22,840,000 0.2493 -0.40%
2015-12-31 0 2.490 2.490 2.500 2.490 2.500 204,000 509,440 2.4973 0.249 0.249 0.250 0.249 0.250 2,040,000 0.2497 -0.40%
2015-12-30 0 2.500 2.490 2.500 2.490 2.500 840,000 2,099,320 2.4992 0.250 0.249 0.250 0.249 0.250 8,400,000 0.2499 0.00%
2015-12-29 0 2.500 2.500 2.510 2.490 2.500 2,932,000 7,327,160 2.4990 0.250 0.250 0.251 0.249 0.250 29,320,000 0.2499 0.00%
2015-12-28 0 2.500 2.490 2.500 2.490 2.500 1,884,000 4,706,240 2.4980 0.250 0.249 0.250 0.249 0.250 18,840,000 0.2498 0.40%
2015-12-24 0 2.490 2.480 2.490 2.480 2.500 748,000 1,862,320 2.4897 0.249 0.248 0.249 0.248 0.250 7,480,000 0.2490 0.00%
2015-12-23 0 2.490 2.480 2.490 2.490 2.500 632,000 1,577,080 2.4954 0.249 0.248 0.249 0.249 0.250 6,320,000 0.2495 -0.40%
2015-12-22 0 2.500 2.480 2.500 2.480 2.540 9,940,000 24,828,520 2.4978 0.250 0.248 0.250 0.248 0.254 99,400,000 0.2498 1.21%
2015-12-21 0 2.470 2.470 2.480 2.470 2.500 6,164,000 15,264,680 2.4764 0.247 0.247 0.248 0.247 0.250 61,640,000 0.2476 -0.40%
2015-12-18 0 2.480 2.470 2.480 2.470 2.500 2,336,000 5,797,960 2.4820 0.248 0.247 0.248 0.247 0.250 23,360,000 0.2482 0.00%
2015-12-17 0 2.480 2.470 2.480 2.470 2.500 5,924,000 14,738,280 2.4879 0.248 0.247 0.248 0.247 0.250 59,240,000 0.2488 0.40%
2015-12-16 0 2.470 2.470 2.480 2.470 2.510 3,172,000 7,900,120 2.4906 0.247 0.247 0.248 0.247 0.251 31,720,000 0.2491 -0.40%
2015-12-15 0 2.480 2.480 2.490 2.450 2.680 18,780,000 46,754,480 2.4896 0.248 0.248 0.249 0.245 0.268 187,800,000 0.2490 11.21%
2015-12-14 1 - - - - - 0 0 - 0.223 - - - - 0 - 0.00%
2015-12-11 1 - - - - - 0 0 - 0.223 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 0.223 - - - - 0 - 0.00%
2015-12-09 1 - - - - - 0 0 - 0.223 - - - - 0 - 0.00%
2015-12-08 1 - - - - - 0 0 - 0.223 - - - - 0 - 0.00%
2015-12-07 1 - - - - - 0 0 - 0.223 - - - - 0 - 0.00%
2015-12-04 0 2.230 2.190 2.230 2.200 2.230 80,000 176,240 2.2030 0.223 0.219 0.223 0.220 0.223 800,000 0.2203 1.36%
2015-12-03 0 2.200 2.200 2.250 2.140 2.210 180,000 389,960 2.1664 0.220 0.220 0.225 0.214 0.221 1,800,000 0.2166 -2.22%
2015-12-02 0 2.250 2.190 2.250 2.190 2.250 84,000 185,200 2.2048 0.225 0.219 0.225 0.219 0.225 840,000 0.2205 1.35%
2015-12-01 0 2.220 2.160 2.250 2.220 2.230 104,000 230,920 2.2204 0.222 0.216 0.225 0.222 0.223 1,040,000 0.2220 0.00%
2015-11-30 0 2.220 2.220 2.250 2.190 2.200 140,000 307,600 2.1971 0.222 0.222 0.225 0.219 0.220 1,400,000 0.2197 0.45%
2015-11-27 0 2.210 2.130 2.210 2.110 2.220 112,000 244,640 2.1843 0.221 0.213 0.221 0.211 0.222 1,120,000 0.2184 -2.21%
2015-11-26 0 2.260 2.200 2.260 2.280 2.300 80,000 182,800 2.2850 0.226 0.220 0.226 0.228 0.230 800,000 0.2285 1.35%
2015-11-25 0 2.230 2.230 2.280 2.230 2.290 228,000 515,680 2.2618 0.223 0.223 0.228 0.223 0.229 2,280,000 0.2262 -0.89%
2015-11-24 0 2.250 2.250 2.350 2.250 2.350 632,000 1,457,760 2.3066 0.225 0.225 0.235 0.225 0.235 6,320,000 0.2307 -1.32%
2015-11-23 0 2.280 2.220 2.280 2.050 2.280 372,000 810,000 2.1774 0.228 0.222 0.228 0.205 0.228 3,720,000 0.2177 15.15%
2015-11-20 0 1.980 1.980 2.100 1.960 2.050 264,000 528,760 2.0029 0.198 0.198 0.210 0.196 0.205 2,640,000 0.2003 -2.46%
2015-11-19 0 2.030 2.010 2.090 2.010 2.050 112,000 228,880 2.0436 0.203 0.201 0.209 0.201 0.205 1,120,000 0.2044 1.50%
2015-11-18 0 2.000 2.000 2.120 2.000 2.020 124,000 248,560 2.0045 0.200 0.200 0.212 0.200 0.202 1,240,000 0.2005 -2.91%
2015-11-17 0 2.060 2.060 2.160 2.060 2.100 40,000 83,680 2.0920 0.206 0.206 0.216 0.206 0.210 400,000 0.2092 -1.90%
2015-11-16 0 2.100 2.050 2.160 2.000 2.170 288,000 614,720 2.1344 0.210 0.205 0.216 0.200 0.217 2,880,000 0.2134 0.00%
2015-11-13 0 2.100 2.050 2.170 2.100 2.150 84,000 177,720 2.1157 0.210 0.205 0.217 0.210 0.215 840,000 0.2116 -4.55%
2015-11-12 0 2.200 2.140 2.210 2.100 2.200 196,000 416,360 2.1243 0.220 0.214 0.221 0.210 0.220 1,960,000 0.2124 3.29%
2015-11-11 0 2.130 2.050 2.130 2.020 2.130 148,000 304,400 2.0568 0.213 0.205 0.213 0.202 0.213 1,480,000 0.2057 4.41%
2015-11-10 0 2.040 2.000 2.040 1.900 2.130 828,000 1,671,400 2.0186 0.204 0.200 0.204 0.190 0.213 8,280,000 0.2019 -5.56%
2015-11-09 0 2.160 2.100 2.160 2.150 2.280 463,500 1,006,050 2.1706 0.216 0.210 0.216 0.215 0.228 4,635,000 0.2171 -5.26%
2015-11-06 0 2.280 2.270 2.330 2.180 2.550 2,628,000 6,181,760 2.3523 0.228 0.227 0.233 0.218 0.255 26,280,000 0.2352 3.17%
2015-11-05 1 - - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2015-11-04 0 2.210 2.210 2.240 2.200 2.220 752,000 1,659,000 2.2061 0.221 0.221 0.224 0.220 0.222 7,520,000 0.2206 0.00%
2015-11-03 0 2.210 2.210 2.250 2.170 2.270 346,000 764,860 2.2106 0.221 0.221 0.225 0.217 0.227 3,460,000 0.2211 2.31%
2015-11-02 0 2.160 2.160 2.200 2.000 2.240 2,198,000 4,733,980 2.1538 0.216 0.216 0.220 0.200 0.224 21,980,000 0.2154 5.37%
2015-10-30 0 2.050 2.050 2.100 2.030 2.100 164,000 338,120 2.0617 0.205 0.205 0.210 0.203 0.210 1,640,000 0.2062 0.00%
2015-10-29 0 2.050 2.010 2.080 2.040 2.080 188,000 385,960 2.0530 0.205 0.201 0.208 0.204 0.208 1,880,000 0.2053 -0.49%
2015-10-28 0 2.060 2.020 2.050 2.010 2.060 108,000 219,560 2.0330 0.206 0.202 0.205 0.201 0.206 1,080,000 0.2033 -1.90%
2015-10-27 0 2.100 2.050 2.100 1.970 2.130 300,000 615,120 2.0504 0.210 0.205 0.210 0.197 0.213 3,000,000 0.2050 3.45%
2015-10-26 0 2.030 2.030 2.080 2.010 2.160 696,000 1,450,840 2.0845 0.203 0.203 0.208 0.201 0.216 6,960,000 0.2085 1.00%
2015-10-23 0 2.010 2.010 2.050 2.000 2.060 232,000 467,280 2.0141 0.201 0.201 0.205 0.200 0.206 2,320,000 0.2014 0.00%
2015-10-22 0 2.010 2.010 2.040 1.950 2.100 544,000 1,103,840 2.0291 0.201 0.201 0.204 0.195 0.210 5,440,000 0.2029 -2.43%
2015-10-20 0 2.060 2.060 2.090 2.010 2.100 580,000 1,175,400 2.0266 0.206 0.206 0.209 0.201 0.210 5,800,000 0.2027 0.98%
2015-10-19 0 2.040 2.010 2.040 1.860 2.070 1,044,000 2,079,560 1.9919 0.204 0.201 0.204 0.186 0.207 10,440,000 0.1992 5.70%
2015-10-16 0 1.930 1.900 1.930 1.770 1.930 368,000 681,080 1.8508 0.193 0.190 0.193 0.177 0.193 3,680,000 0.1851 1.05%
2015-10-15 0 1.910 1.900 1.940 1.830 2.000 1,552,000 2,987,920 1.9252 0.191 0.190 0.194 0.183 0.200 15,520,000 0.1925 8.52%
2015-10-14 0 1.760 1.760 1.810 1.700 1.760 68,000 116,680 1.7159 0.176 0.176 0.181 0.170 0.176 680,000 0.1716 -2.22%
2015-10-13 0 1.800 1.750 1.850 1.800 1.810 200,000 360,560 1.8028 0.180 0.175 0.185 0.180 0.181 2,000,000 0.1803 -1.64%
2015-10-12 0 1.830 1.810 1.830 1.720 1.850 356,000 644,240 1.8097 0.183 0.181 0.183 0.172 0.185 3,560,000 0.1810 6.40%
2015-10-09 0 1.720 1.680 1.760 1.650 1.720 84,000 143,240 1.7052 0.172 0.168 0.176 0.165 0.172 840,000 0.1705 1.18%
2015-10-08 0 1.700 1.650 1.700 - - 0 0 - 0.170 0.165 0.170 - - 0 - -1.73%
2015-10-07 0 1.730 1.700 1.740 1.610 1.800 260,000 445,880 1.7149 0.173 0.170 0.174 0.161 0.180 2,600,000 0.1715 7.45%
2015-10-06 0 1.610 1.610 1.670 1.610 1.620 120,000 193,400 1.6117 0.161 0.161 0.167 0.161 0.162 1,200,000 0.1612 0.00%
2015-10-05 0 1.610 1.610 1.650 1.610 1.650 208,000 336,440 1.6175 0.161 0.161 0.165 0.161 0.165 2,080,000 0.1618 0.00%
2015-10-02 0 1.610 1.610 1.690 1.610 1.640 24,000 38,880 1.6200 0.161 0.161 0.169 0.161 0.164 240,000 0.1620 -1.83%
2015-09-30 0 1.640 1.570 1.700 1.640 1.680 52,000 86,880 1.6708 0.164 0.157 0.170 0.164 0.168 520,000 0.1671 2.50%
2015-09-29 0 1.600 1.550 1.610 1.560 1.610 56,000 88,600 1.5821 0.160 0.155 0.161 0.156 0.161 560,000 0.1582 0.00%
2015-09-25 0 1.600 1.600 1.660 1.600 1.610 44,000 70,640 1.6055 0.160 0.160 0.166 0.160 0.161 440,000 0.1605 -1.23%
2015-09-24 0 1.620 1.620 1.650 1.610 1.620 120,000 193,400 1.6117 0.162 0.162 0.165 0.161 0.162 1,200,000 0.1612 0.00%
2015-09-23 0 1.620 1.610 1.650 1.620 1.630 84,000 136,120 1.6205 0.162 0.161 0.165 0.162 0.163 840,000 0.1620 -0.61%
2015-09-22 0 1.630 1.630 1.650 1.620 1.630 32,000 51,920 1.6225 0.163 0.163 0.165 0.162 0.163 320,000 0.1623 1.88%
2015-09-21 0 1.630 1.630 1.670 1.620 1.630 72,000 116,880 1.6233 0.160 0.160 0.164 0.159 0.160 733,500 0.1593 0.62%
2015-09-18 0 1.620 1.620 1.650 1.620 1.620 8,000 12,960 1.6200 0.159 0.159 0.162 0.159 0.159 81,500 0.1590 0.62%
2015-09-17 0 1.610 1.610 1.680 1.590 1.670 8,000 13,040 1.6300 0.158 0.158 0.165 0.156 0.164 81,500 0.1600 -2.42%
2015-09-16 0 1.650 1.610 1.660 1.650 1.650 8,000 13,200 1.6500 0.162 0.158 0.163 0.162 0.162 81,500 0.1620 0.00%
2015-09-15 0 1.650 1.620 1.650 1.610 1.650 32,000 51,720 1.6163 0.162 0.159 0.162 0.158 0.162 326,000 0.1587 -1.20%
2015-09-14 0 1.670 1.630 1.670 1.670 1.680 108,000 181,200 1.6778 0.164 0.160 0.164 0.164 0.165 1,100,250 0.1647 3.09%
2015-09-11 0 1.620 1.620 1.670 1.600 1.660 16,000 25,840 1.6150 0.159 0.159 0.164 0.157 0.163 163,000 0.1585 1.25%
2015-09-10 0 1.600 1.600 1.650 1.600 1.670 16,000 25,880 1.6175 0.157 0.157 0.162 0.157 0.164 163,000 0.1588 -0.62%
2015-09-09 0 1.610 1.610 1.670 1.600 1.680 56,000 90,720 1.6200 0.158 0.158 0.164 0.157 0.165 570,500 0.1590 -3.01%
2015-09-08 0 1.660 1.600 1.660 1.680 1.680 4,000 6,720 1.6800 0.163 0.157 0.163 0.165 0.165 40,750 0.1649 3.75%
2015-09-07 0 1.600 1.600 1.640 - - 0 0 - 0.157 0.157 0.161 - - 0 - 1.27%
2015-09-04 0 1.580 1.580 1.640 1.570 1.600 236,000 374,000 1.5847 0.155 0.155 0.161 0.154 0.157 2,404,250 0.1556 -1.25%
2015-09-02 0 1.600 1.580 1.650 1.600 1.690 28,000 45,960 1.6414 0.157 0.155 0.162 0.157 0.166 285,250 0.1611 -3.03%
2015-09-01 0 1.650 1.620 1.670 1.610 1.700 64,000 105,920 1.6550 0.162 0.159 0.164 0.158 0.167 652,000 0.1625 -2.94%
2015-08-31 0 1.700 1.600 1.700 1.570 1.700 32,000 51,960 1.6238 0.167 0.157 0.167 0.154 0.167 326,000 0.1594 3.03%
2015-08-28 0 1.650 1.630 1.650 1.650 1.680 24,000 39,880 1.6617 0.162 0.160 0.162 0.162 0.165 244,500 0.1631 0.00%
2015-08-27 0 1.650 1.580 1.660 1.550 1.680 92,000 152,600 1.6587 0.162 0.155 0.163 0.152 0.165 937,250 0.1628 7.14%
2015-08-26 0 1.540 1.540 1.560 1.530 1.580 96,000 148,680 1.5488 0.151 0.151 0.153 0.150 0.155 978,000 0.1520 -3.75%
2015-08-25 0 1.600 1.530 1.640 1.520 1.660 688,000 1,100,960 1.6002 0.157 0.150 0.161 0.149 0.163 7,009,000 0.1571 -2.44%
2015-08-24 0 1.640 1.640 1.690 1.550 1.680 400,000 641,440 1.6036 0.161 0.161 0.166 0.152 0.165 4,075,000 0.1574 -6.29%
2015-08-21 0 1.750 1.750 1.800 1.670 1.750 320,000 547,800 1.7119 0.172 0.172 0.177 0.164 0.172 3,260,000 0.1680 0.00%
2015-08-20 0 1.750 1.730 1.750 1.700 1.800 424,000 745,800 1.7590 0.172 0.170 0.172 0.167 0.177 4,319,500 0.1727 -1.13%
2015-08-19 0 1.770 1.730 1.770 1.710 1.790 96,000 168,560 1.7558 0.174 0.170 0.174 0.168 0.176 978,000 0.1724 -1.67%
2015-08-18 0 1.800 1.800 1.850 1.800 1.860 192,000 346,840 1.8065 0.177 0.177 0.182 0.177 0.183 1,956,000 0.1773 -3.23%
2015-08-17 0 1.860 1.840 1.860 1.860 1.860 8,000 14,880 1.8600 0.183 0.181 0.183 0.183 0.183 81,500 0.1826 -0.53%
2015-08-14 0 1.870 1.850 1.880 1.830 1.920 172,000 324,120 1.8844 0.184 0.182 0.185 0.180 0.188 1,752,250 0.1850 -4.10%
2015-08-13 0 1.950 1.910 1.950 1.810 1.960 64,000 119,600 1.8688 0.191 0.187 0.191 0.178 0.192 652,000 0.1834 3.17%
2015-08-12 0 1.890 1.850 1.910 1.810 2.100 1,260,000 2,438,600 1.9354 0.186 0.182 0.187 0.178 0.206 12,836,250 0.1900 -5.50%
2015-08-11 0 2.000 1.970 2.000 1.760 2.150 3,108,000 6,045,000 1.9450 0.196 0.193 0.196 0.173 0.211 31,662,750 0.1909 16.28%
2015-08-10 0 1.720 1.650 1.800 1.550 1.720 100,000 168,040 1.6804 0.169 0.162 0.177 0.152 0.169 1,018,750 0.1649 2.38%
2015-08-07 0 1.680 1.660 1.690 1.680 1.700 128,000 216,160 1.6888 0.165 0.163 0.166 0.165 0.167 1,304,000 0.1658 0.00%
2015-08-06 0 1.680 1.680 1.710 1.680 1.720 60,000 101,520 1.6920 0.165 0.165 0.168 0.165 0.169 611,250 0.1661 -2.33%
2015-08-05 0 1.720 1.650 1.720 1.720 1.720 8,000 13,760 1.7200 0.169 0.162 0.169 0.169 0.169 81,500 0.1688 1.78%
2015-08-04 0 1.690 1.630 1.690 1.690 1.700 260,000 441,400 1.6977 0.166 0.160 0.166 0.166 0.167 2,648,750 0.1666 5.63%
2015-08-03 0 1.600 1.600 1.690 1.540 1.700 356,000 575,960 1.6179 0.157 0.157 0.166 0.151 0.167 3,626,750 0.1588 -10.11%
2015-07-31 0 1.780 1.710 1.810 1.700 1.780 92,000 158,720 1.7252 0.175 0.168 0.178 0.167 0.175 937,250 0.1693 0.56%
2015-07-30 0 1.770 1.730 1.780 1.690 1.870 188,000 324,840 1.7279 0.174 0.170 0.175 0.166 0.184 1,915,250 0.1696 -2.21%
2015-07-29 0 1.810 1.810 1.900 1.760 1.840 400,000 729,720 1.8243 0.178 0.178 0.187 0.173 0.181 4,075,000 0.1791 0.56%
2015-07-28 0 1.800 1.800 1.860 1.730 1.800 228,000 399,880 1.7539 0.177 0.177 0.183 0.170 0.177 2,322,750 0.1722 2.27%
2015-07-27 0 1.760 1.760 1.810 1.740 1.850 548,000 981,280 1.7907 0.173 0.173 0.178 0.171 0.182 5,582,750 0.1758 -7.85%
2015-07-24 0 1.910 1.910 1.920 1.880 1.920 604,000 1,153,640 1.9100 0.187 0.187 0.188 0.185 0.188 6,153,250 0.1875 1.06%
2015-07-23 0 1.890 1.880 1.890 1.880 1.920 260,000 494,080 1.9003 0.186 0.185 0.186 0.185 0.188 2,648,750 0.1865 0.53%
2015-07-22 0 1.880 1.850 1.880 1.880 1.880 32,000 60,040 1.8763 0.185 0.182 0.185 0.185 0.185 326,000 0.1842 -0.53%
2015-07-21 0 1.890 1.840 1.890 1.840 1.900 384,000 711,200 1.8521 0.186 0.181 0.186 0.181 0.187 3,912,000 0.1818 2.72%
2015-07-20 0 1.840 1.840 1.880 1.840 1.920 240,000 444,240 1.8510 0.181 0.181 0.185 0.181 0.188 2,445,000 0.1817 -1.08%
2015-07-17 0 1.860 1.860 1.920 1.800 1.930 280,000 519,640 1.8559 0.183 0.183 0.188 0.177 0.189 2,852,500 0.1822 0.54%
2015-07-16 0 1.850 1.800 1.850 1.770 1.860 160,000 287,040 1.7940 0.182 0.177 0.182 0.174 0.183 1,630,000 0.1761 -1.07%
2015-07-15 0 1.870 1.820 1.870 1.780 1.910 640,000 1,176,360 1.8381 0.184 0.179 0.184 0.175 0.187 6,520,000 0.1804 -1.58%
2015-07-14 0 1.900 1.840 1.900 1.820 1.930 1,364,000 2,587,160 1.8967 0.187 0.181 0.187 0.179 0.189 13,895,750 0.1862 3.26%
2015-07-13 0 1.840 1.760 1.840 1.500 1.850 1,860,000 3,231,840 1.7375 0.181 0.173 0.181 0.147 0.182 18,948,750 0.1706 15.72%
2015-07-10 0 1.590 1.550 1.620 1.500 1.650 660,000 1,014,080 1.5365 0.156 0.152 0.159 0.147 0.162 6,723,750 0.1508 9.66%
2015-07-09 0 1.450 1.420 1.450 1.220 1.510 624,000 840,440 1.3469 0.142 0.139 0.142 0.120 0.148 6,357,000 0.1322 18.85%
2015-07-08 0 1.220 1.220 1.250 1.140 1.300 1,184,000 1,414,880 1.1950 0.120 0.120 0.123 0.112 0.128 12,062,000 0.1173 -12.23%
2015-07-07 0 1.390 1.360 1.390 1.350 1.540 768,000 1,099,520 1.4317 0.136 0.133 0.136 0.133 0.151 7,824,000 0.1405 -3.47%
2015-07-06 0 1.440 1.410 1.440 1.100 1.710 2,576,000 3,605,080 1.3995 0.141 0.138 0.141 0.108 0.168 26,243,000 0.1374 -15.79%
2015-07-03 0 1.710 1.700 1.840 1.650 1.900 1,892,000 3,231,960 1.7082 0.168 0.167 0.181 0.162 0.187 19,274,750 0.1677 -9.52%
2015-07-02 0 1.890 1.800 1.950 1.820 2.100 228,000 440,200 1.9307 0.186 0.177 0.191 0.179 0.206 2,322,750 0.1895 0.00%
2015-06-30 0 1.890 1.800 1.890 1.700 1.910 1,756,000 3,156,240 1.7974 0.186 0.177 0.186 0.167 0.187 17,889,250 0.1764 -0.53%
2015-06-29 0 1.900 1.890 1.920 1.800 2.140 1,316,000 2,599,760 1.9755 0.187 0.186 0.188 0.177 0.210 13,406,750 0.1939 -11.21%
2015-06-26 0 2.140 2.080 2.160 2.080 2.200 556,000 1,173,120 2.1099 0.210 0.204 0.212 0.204 0.216 5,664,250 0.2071 -0.93%
2015-06-25 0 2.160 2.110 2.160 2.020 2.240 1,100,000 2,339,440 2.1268 0.212 0.207 0.212 0.198 0.220 11,206,250 0.2088 2.37%
2015-06-24 0 2.110 2.090 2.110 2.080 2.140 756,000 1,584,160 2.0954 0.207 0.205 0.207 0.204 0.210 7,701,750 0.2057 -1.40%
2015-06-23 0 2.140 2.120 2.140 2.100 2.220 1,260,000 2,683,160 2.1295 0.210 0.208 0.210 0.206 0.218 12,836,250 0.2090 -0.93%
2015-06-22 0 2.160 2.140 2.180 2.100 2.260 564,000 1,218,200 2.1599 0.212 0.210 0.214 0.206 0.222 5,745,750 0.2120 -4.42%
2015-06-19 0 2.260 2.220 2.270 2.190 2.360 684,000 1,536,960 2.2470 0.222 0.218 0.223 0.215 0.232 6,968,250 0.2206 -0.44%
2015-06-18 0 2.270 2.210 2.270 2.130 2.290 1,176,000 2,603,840 2.2141 0.223 0.217 0.223 0.209 0.225 11,980,500 0.2173 5.09%
2015-06-17 0 2.160 2.110 2.160 2.080 2.170 540,000 1,139,400 2.1100 0.212 0.207 0.212 0.204 0.213 5,501,250 0.2071 0.93%
2015-06-16 0 2.140 2.110 2.140 2.120 2.210 1,164,000 2,499,920 2.1477 0.210 0.207 0.210 0.208 0.217 11,858,250 0.2108 -3.17%
2015-06-15 0 2.210 2.170 2.210 2.170 2.320 1,004,000 2,231,360 2.2225 0.217 0.213 0.217 0.213 0.228 10,228,250 0.2182 -2.21%
2015-06-12 0 2.260 2.250 2.280 2.070 2.280 1,800,000 3,855,920 2.1422 0.222 0.221 0.224 0.203 0.224 18,337,500 0.2103 8.13%
2015-06-11 0 2.090 2.080 2.120 2.080 2.190 712,000 1,504,320 2.1128 0.205 0.204 0.208 0.204 0.215 7,253,500 0.2074 0.00%
2015-06-10 0 2.090 2.080 2.100 2.050 2.170 900,000 1,891,040 2.1012 0.205 0.204 0.206 0.201 0.213 9,168,750 0.2062 -2.34%
2015-06-09 0 2.140 2.140 2.160 2.070 2.300 2,320,000 4,946,280 2.1320 0.210 0.210 0.212 0.203 0.226 23,635,000 0.2093 -5.73%
2015-06-08 0 2.270 2.240 2.280 2.180 2.350 2,012,000 4,606,440 2.2895 0.223 0.220 0.224 0.214 0.231 20,497,250 0.2247 2.25%
2015-06-05 0 2.220 2.210 2.220 2.080 2.300 2,876,000 6,280,480 2.1838 0.218 0.217 0.218 0.204 0.226 29,299,250 0.2144 -1.33%
2015-06-04 0 2.250 2.230 2.250 2.000 2.400 6,368,000 13,861,800 2.1768 0.221 0.219 0.221 0.196 0.236 64,874,000 0.2137 -5.06%
2015-06-03 0 2.370 2.340 2.370 2.280 2.460 5,020,000 11,866,080 2.3638 0.233 0.230 0.233 0.224 0.241 51,141,250 0.2320 5.33%
2015-06-02 0 2.250 2.220 2.240 1.920 2.360 6,404,000 13,570,040 2.1190 0.221 0.218 0.220 0.188 0.232 65,240,750 0.2080 4.17%
2015-06-01 0 2.160 2.160 2.180 1.740 2.170 12,640,000 24,380,020 1.9288 0.212 0.212 0.214 0.171 0.213 128,770,000 0.1893 30.12%
2015-05-29 0 1.660 1.640 1.660 1.620 1.680 1,452,000 2,389,600 1.6457 0.163 0.161 0.163 0.159 0.165 14,792,250 0.1615 3.11%
2015-05-28 0 1.610 1.590 1.620 1.590 1.640 1,904,000 3,050,360 1.6021 0.158 0.156 0.159 0.156 0.161 19,397,000 0.1573 -0.62%
2015-05-27 0 1.620 1.610 1.630 1.600 1.630 1,228,000 1,974,360 1.6078 0.159 0.158 0.160 0.157 0.160 12,510,250 0.1578 0.00%
2015-05-26 0 1.620 1.600 1.610 1.600 1.640 1,432,000 2,305,760 1.6102 0.159 0.157 0.158 0.157 0.161 14,588,500 0.1581 0.00%
2015-05-22 0 1.620 1.620 1.640 1.600 1.700 3,960,000 6,502,560 1.6421 0.159 0.159 0.161 0.157 0.167 40,342,500 0.1612 -1.82%
2015-05-21 0 1.650 1.650 1.670 1.450 1.720 6,600,000 10,943,200 1.6581 0.162 0.162 0.164 0.142 0.169 67,237,500 0.1628 2.48%
2015-05-20 0 1.610 1.610 1.620 1.600 1.650 4,548,000 7,412,840 1.6299 0.158 0.158 0.159 0.157 0.162 46,332,750 0.1600 0.62%
2015-05-19 0 1.600 1.590 1.600 1.580 1.670 5,408,000 8,727,200 1.6138 0.157 0.156 0.157 0.155 0.164 55,094,000 0.1584 2.56%
2015-05-18 0 1.560 1.560 1.570 1.430 1.600 11,804,000 18,089,080 1.5325 0.153 0.153 0.154 0.140 0.157 120,253,250 0.1504 9.86%
2015-05-15 0 1.420 1.410 1.420 1.390 1.440 1,716,000 2,420,880 1.4108 0.139 0.138 0.139 0.136 0.141 17,481,750 0.1385 2.16%
2015-05-14 0 1.390 1.380 1.400 1.370 1.480 5,236,000 7,326,680 1.3993 0.136 0.135 0.137 0.134 0.145 53,341,750 0.1374 0.72%
2015-05-13 0 1.380 1.360 1.380 1.350 1.380 732,000 996,880 1.3619 0.135 0.133 0.135 0.133 0.135 7,457,250 0.1337 -0.72%
2015-05-12 0 1.390 1.380 1.390 1.350 1.460 1,216,000 1,684,880 1.3856 0.136 0.135 0.136 0.133 0.143 12,388,000 0.1360 -2.80%
2015-05-11 0 1.430 1.430 1.450 1.410 1.490 1,484,000 2,138,320 1.4409 0.140 0.140 0.142 0.138 0.146 15,118,250 0.1414 0.00%
2015-05-08 0 1.430 1.430 1.440 1.350 1.460 2,824,000 4,014,440 1.4215 0.140 0.140 0.141 0.133 0.143 28,769,500 0.1395 6.72%
2015-05-07 0 1.340 1.340 1.350 1.330 1.380 720,000 973,560 1.3522 0.132 0.132 0.133 0.131 0.135 7,335,000 0.1327 0.00%
2015-05-06 0 1.340 1.340 1.370 1.330 1.370 552,000 739,120 1.3390 0.132 0.132 0.134 0.131 0.134 5,623,500 0.1314 -2.19%
2015-05-05 0 1.370 1.360 1.370 1.360 1.400 2,264,000 3,139,920 1.3869 0.134 0.133 0.134 0.133 0.137 23,064,500 0.1361 1.48%
2015-05-04 0 1.350 1.340 1.350 1.300 1.380 1,808,000 2,414,120 1.3352 0.133 0.132 0.133 0.128 0.135 18,419,000 0.1311 -2.17%
2015-04-30 0 1.380 1.380 1.390 1.310 1.430 852,000 1,170,960 1.3744 0.135 0.135 0.136 0.129 0.140 8,679,750 0.1349 -0.72%
2015-04-29 0 1.390 1.380 1.390 1.340 1.410 2,080,000 2,829,400 1.3603 0.136 0.135 0.136 0.132 0.138 21,190,000 0.1335 0.00%
2015-04-28 0 1.390 1.380 1.410 1.390 1.450 2,812,000 3,966,800 1.4107 0.136 0.135 0.138 0.136 0.142 28,647,250 0.1385 -1.42%
2015-04-27 0 1.410 1.400 1.410 1.410 1.460 2,884,000 4,118,320 1.4280 0.138 0.137 0.138 0.138 0.143 29,380,750 0.1402 0.71%
2015-04-24 0 1.400 1.400 1.410 1.340 1.430 1,380,000 1,918,840 1.3905 0.137 0.137 0.138 0.132 0.140 14,058,750 0.1365 1.45%
2015-04-23 0 1.380 1.370 1.380 1.380 1.520 4,788,000 6,760,400 1.4119 0.135 0.134 0.135 0.135 0.149 48,777,750 0.1386 -8.00%
2015-04-22 0 1.500 1.460 1.500 1.450 1.520 6,212,000 9,281,720 1.4942 0.147 0.143 0.147 0.142 0.149 63,284,750 0.1467 2.04%
2015-04-21 0 1.470 1.470 1.480 1.390 1.530 9,188,000 13,262,800 1.4435 0.144 0.144 0.145 0.136 0.150 93,602,750 0.1417 5.00%
2015-04-20 0 1.400 1.380 1.400 1.370 1.650 7,484,000 11,000,400 1.4699 0.137 0.135 0.137 0.134 0.162 76,243,250 0.1443 -13.04%
2015-04-17 0 1.610 1.600 1.620 1.500 1.650 8,420,000 13,469,920 1.5998 0.158 0.157 0.159 0.147 0.162 85,778,750 0.1570 4.55%
2015-04-16 0 1.540 1.510 1.540 1.510 1.570 4,600,000 7,044,360 1.5314 0.151 0.148 0.151 0.148 0.154 46,862,500 0.1503 1.99%
2015-04-15 0 1.510 1.500 1.510 1.440 1.550 9,628,000 14,468,720 1.5028 0.148 0.147 0.148 0.141 0.152 98,085,250 0.1475 6.34%
2015-04-14 0 1.420 1.410 1.420 1.310 1.430 5,048,000 7,022,880 1.3912 0.139 0.138 0.139 0.129 0.140 51,426,500 0.1366 7.58%
2015-04-13 0 1.320 1.320 1.340 1.220 1.340 8,464,000 11,120,000 1.3138 0.130 0.130 0.132 0.120 0.132 86,227,000 0.1290 8.20%
2015-04-10 0 1.220 1.210 1.230 1.120 1.230 2,336,000 2,802,960 1.1999 0.120 0.119 0.121 0.110 0.121 23,798,000 0.1178 7.96%
2015-04-09 0 1.130 1.130 1.150 1.120 1.220 4,652,000 5,381,920 1.1569 0.111 0.111 0.113 0.110 0.120 47,392,250 0.1136 -5.83%
2015-04-08 0 1.200 1.180 1.200 1.170 1.200 760,000 902,000 1.1868 0.118 0.116 0.118 0.115 0.118 7,742,500 0.1165 0.84%
2015-04-02 0 1.190 1.180 1.200 1.180 1.210 2,812,000 3,391,920 1.2062 0.117 0.116 0.118 0.116 0.119 28,647,250 0.1184 0.00%
2015-04-01 0 1.190 1.180 1.210 1.060 1.220 1,600,000 1,865,600 1.1660 0.117 0.116 0.119 0.104 0.120 16,300,000 0.1145 0.00%
2015-03-31 0 1.190 1.180 1.200 1.180 1.210 2,792,000 3,307,120 1.1845 0.117 0.116 0.118 0.116 0.119 28,443,500 0.1163 -0.83%
2015-03-30 0 1.200 1.190 1.210 1.190 1.200 636,000 763,000 1.1997 0.118 0.117 0.119 0.117 0.118 6,479,250 0.1178 0.00%
2015-03-27 0 1.200 1.190 1.200 1.200 1.230 2,840,000 3,416,240 1.2029 0.118 0.117 0.118 0.118 0.121 28,932,500 0.1181 1.69%
2015-03-26 0 1.180 1.180 1.200 1.170 1.210 240,000 287,720 1.1988 0.116 0.116 0.118 0.115 0.119 2,445,000 0.1177 -2.48%
2015-03-25 0 1.210 1.180 1.210 1.130 1.240 2,772,000 3,249,960 1.1724 0.119 0.116 0.119 0.111 0.122 28,239,750 0.1151 3.42%
2015-03-24 0 1.170 1.170 1.180 1.170 1.200 592,000 703,880 1.1890 0.115 0.115 0.116 0.115 0.118 6,031,000 0.1167 -0.85%
2015-03-23 0 1.180 1.170 1.200 1.170 1.200 2,360,000 2,797,840 1.1855 0.116 0.115 0.118 0.115 0.118 24,042,500 0.1164 -1.67%
2015-03-20 0 1.200 1.180 1.200 1.170 1.210 268,000 318,960 1.1901 0.118 0.116 0.118 0.115 0.119 2,730,250 0.1168 0.84%
2015-03-19 0 1.190 1.190 1.210 1.170 1.210 2,612,000 3,131,720 1.1990 0.117 0.117 0.119 0.115 0.119 26,609,750 0.1177 0.00%
2015-03-18 0 1.190 1.170 1.190 1.190 1.200 236,000 283,160 1.1998 0.117 0.115 0.117 0.117 0.118 2,404,250 0.1178 0.00%
2015-03-17 0 1.190 1.170 1.190 1.180 1.250 3,844,000 4,618,840 1.2016 0.117 0.115 0.117 0.116 0.123 39,160,750 0.1179 -4.03%
2015-03-16 0 1.240 1.220 1.240 1.230 1.340 2,480,000 3,199,120 1.2900 0.122 0.120 0.122 0.121 0.132 25,265,000 0.1266 -4.62%
2015-03-13 0 1.300 1.300 1.310 1.260 1.410 6,328,000 8,350,040 1.3195 0.128 0.128 0.129 0.124 0.138 64,466,500 0.1295 3.17%
2015-03-12 0 1.260 1.250 1.260 1.190 1.280 2,280,000 2,764,520 1.2125 0.124 0.123 0.124 0.117 0.126 23,227,500 0.1190 6.78%
2015-03-11 0 1.180 1.180 1.190 1.160 1.200 928,000 1,093,880 1.1788 0.116 0.116 0.117 0.114 0.118 9,454,000 0.1157 -0.84%
2015-03-10 0 1.190 1.190 1.210 1.170 1.260 2,600,000 3,134,800 1.2057 0.117 0.117 0.119 0.115 0.124 26,487,500 0.1184 0.00%
2015-03-09 0 1.190 1.180 1.200 1.140 1.210 1,128,000 1,323,560 1.1734 0.117 0.116 0.118 0.112 0.119 11,491,500 0.1152 -1.65%
2015-03-06 0 1.210 1.210 1.230 1.200 1.310 4,792,000 5,934,920 1.2385 0.119 0.119 0.121 0.118 0.129 48,818,500 0.1216 -6.92%
2015-03-05 0 1.300 1.280 1.300 1.260 1.340 1,052,000 1,366,760 1.2992 0.128 0.126 0.128 0.124 0.132 10,717,250 0.1275 -2.99%
2015-03-04 0 1.340 1.330 1.350 1.300 1.410 4,508,000 6,047,040 1.3414 0.132 0.131 0.133 0.128 0.138 45,925,250 0.1317 3.88%
2015-03-03 0 1.290 1.290 1.310 1.260 1.360 1,152,000 1,497,840 1.3002 0.127 0.127 0.129 0.124 0.133 11,736,000 0.1276 -5.15%
2015-03-02 0 1.360 1.340 1.370 1.210 1.360 4,488,000 5,707,640 1.2718 0.133 0.132 0.134 0.119 0.133 45,721,500 0.1248 11.48%
2015-02-27 0 1.220 1.210 1.230 1.200 1.240 776,000 946,840 1.2202 0.120 0.119 0.121 0.118 0.122 7,905,500 0.1198 1.67%
2015-02-26 0 1.200 1.200 1.210 1.190 1.210 1,684,000 2,005,720 1.1910 0.118 0.118 0.119 0.117 0.119 17,155,750 0.1169 0.00%
2015-02-25 0 1.200 1.180 1.200 1.170 1.200 308,000 367,320 1.1926 0.118 0.116 0.118 0.115 0.118 3,137,750 0.1171 0.00%
2015-02-24 0 1.200 1.200 1.220 1.190 1.220 1,616,000 1,969,400 1.2187 0.118 0.118 0.120 0.117 0.120 16,463,000 0.1196 -2.44%
2015-02-23 0 1.230 1.180 1.230 1.230 1.230 12,000 14,760 1.2300 0.121 0.116 0.121 0.121 0.121 122,250 0.1207 0.82%
2015-02-18 0 1.220 1.210 1.220 1.170 1.220 1,728,000 2,107,520 1.2196 0.120 0.119 0.120 0.115 0.120 17,604,000 0.1197 0.00%
2015-02-17 0 1.220 1.200 1.220 1.220 1.230 272,000 334,200 1.2287 0.120 0.118 0.120 0.120 0.121 2,771,000 0.1206 3.39%
2015-02-16 0 1.180 1.180 1.200 1.180 1.200 1,720,000 2,046,520 1.1898 0.116 0.116 0.118 0.116 0.118 17,522,500 0.1168 -0.84%
2015-02-13 0 1.190 1.180 1.210 1.170 1.210 328,000 389,440 1.1873 0.117 0.116 0.119 0.115 0.119 3,341,500 0.1165 -1.65%
2015-02-12 0 1.210 1.160 1.210 1.160 1.210 2,060,000 2,451,760 1.1902 0.119 0.114 0.119 0.114 0.119 20,986,250 0.1168 1.68%
2015-02-11 0 1.190 1.170 1.190 1.170 1.190 172,000 202,840 1.1793 0.117 0.115 0.117 0.115 0.117 1,752,250 0.1158 0.00%
2015-02-10 0 1.190 1.190 1.220 1.190 1.250 1,888,000 2,337,000 1.2378 0.117 0.117 0.120 0.117 0.123 19,234,000 0.1215 0.00%
2015-02-09 0 1.190 1.180 1.220 1.170 1.240 364,000 437,280 1.2013 0.117 0.116 0.120 0.115 0.122 3,708,250 0.1179 -4.03%
2015-02-06 0 1.240 1.230 1.240 1.220 1.350 4,680,000 5,884,360 1.2573 0.122 0.121 0.122 0.120 0.133 47,677,500 0.1234 3.33%
2015-02-05 0 1.200 1.190 1.230 1.150 1.230 880,000 1,041,600 1.1836 0.118 0.117 0.121 0.113 0.121 8,965,000 0.1162 -0.83%
2015-02-04 0 1.210 1.210 1.240 1.210 1.270 2,452,000 3,042,360 1.2408 0.119 0.119 0.122 0.119 0.125 24,979,750 0.1218 -2.42%
2015-02-03 0 1.240 1.210 1.240 1.200 1.290 1,516,000 1,872,080 1.2349 0.122 0.119 0.122 0.118 0.127 15,444,250 0.1212 -3.12%
2015-02-02 0 1.280 1.270 1.280 1.120 1.300 10,296,000 12,543,200 1.2183 0.126 0.125 0.126 0.110 0.128 104,890,500 0.1196 14.29%
2015-01-30 0 1.120 1.120 1.130 1.010 1.180 11,760,000 12,852,120 1.0929 0.110 0.110 0.111 0.099 0.116 119,805,000 0.1073 -6.67%
2015-01-29 0 1.200 1.190 1.200 1.150 1.240 3,312,000 3,946,640 1.1916 0.118 0.117 0.118 0.113 0.122 33,741,000 0.1170 2.56%
2015-01-28 0 1.170 1.160 1.170 1.160 1.200 7,176,000 8,497,080 1.1841 0.115 0.114 0.115 0.114 0.118 73,105,500 0.1162 -2.50%
2015-01-27 0 1.200 1.190 1.200 1.160 1.320 9,864,000 11,962,520 1.2127 0.118 0.117 0.118 0.114 0.130 100,489,500 0.1190 -10.45%
2015-01-26 0 1.340 1.320 1.350 1.320 1.430 6,116,000 8,476,200 1.3859 0.132 0.130 0.133 0.130 0.140 62,306,750 0.1360 -8.84%
2015-01-23 0 1.470 1.460 1.470 1.470 1.510 2,252,000 3,336,600 1.4816 0.144 0.143 0.144 0.144 0.148 22,942,250 0.1454 -3.29%
2015-01-22 0 1.520 1.520 1.530 1.460 1.550 4,636,000 6,996,000 1.5091 0.149 0.149 0.150 0.143 0.152 47,229,250 0.1481 -1.30%
2015-01-21 0 1.540 1.520 1.540 1.520 1.580 4,728,000 7,290,840 1.5421 0.151 0.149 0.151 0.149 0.155 48,166,500 0.1514 -0.65%
2015-01-20 0 1.550 1.520 1.560 1.510 1.600 5,372,000 8,301,840 1.5454 0.152 0.149 0.153 0.148 0.157 54,727,250 0.1517 -2.52%
2015-01-19 0 1.590 1.540 1.590 1.510 1.640 6,192,000 9,920,560 1.6022 0.156 0.151 0.156 0.148 0.161 63,081,000 0.1573 -1.24%
2015-01-16 0 1.610 1.610 1.620 1.590 1.680 5,108,000 8,304,520 1.6258 0.158 0.158 0.159 0.156 0.165 52,037,750 0.1596 -1.23%
2015-01-15 0 1.630 1.630 1.640 1.490 1.640 10,408,000 16,308,360 1.5669 0.160 0.160 0.161 0.146 0.161 106,031,500 0.1538 9.40%
2015-01-14 0 1.490 1.480 1.510 1.410 1.540 5,236,000 7,716,400 1.4737 0.146 0.145 0.148 0.138 0.151 53,341,750 0.1447 -1.97%
2015-01-13 0 1.520 1.500 1.530 1.350 1.600 8,320,000 12,179,080 1.4638 0.149 0.147 0.150 0.133 0.157 84,760,000 0.1437 0.00%
2015-01-12 0 1.520 1.520 1.530 1.470 1.600 4,924,000 7,622,920 1.5481 0.149 0.149 0.150 0.144 0.157 50,163,250 0.1520 -4.40%
2015-01-09 0 1.590 1.570 1.590 1.560 1.650 6,348,000 10,105,520 1.5919 0.156 0.154 0.156 0.153 0.162 64,670,250 0.1563 1.27%
2015-01-08 0 1.570 1.570 1.610 1.480 1.600 7,340,000 11,212,640 1.5276 0.154 0.154 0.158 0.145 0.157 74,776,250 0.1499 0.64%
2015-01-07 0 1.560 1.530 1.560 1.370 1.660 19,724,000 30,447,880 1.5437 0.153 0.150 0.153 0.134 0.163 200,938,250 0.1515 5.41%
2015-01-06 0 1.480 1.470 1.490 1.350 1.510 6,024,000 8,784,160 1.4582 0.145 0.144 0.146 0.133 0.148 61,369,500 0.1431 5.71%
2015-01-05 0 1.400 1.390 1.400 1.330 1.430 2,400,000 3,340,240 1.3918 0.137 0.136 0.137 0.131 0.140 24,450,000 0.1366 0.72%
2015-01-02 0 1.390 1.380 1.390 1.230 1.440 12,924,000 17,549,800 1.3579 0.136 0.135 0.136 0.121 0.141 131,663,250 0.1333 13.01%
2014-12-31 0 1.230 1.220 1.230 1.090 1.250 4,942,000 5,857,720 1.1853 0.121 0.120 0.121 0.107 0.123 50,346,625 0.1163 3.36%
2014-12-30 0 1.190 1.180 1.190 1.160 1.240 2,958,000 3,539,500 1.1966 0.117 0.116 0.117 0.114 0.122 30,134,625 0.1175 -0.83%
2014-12-29 0 1.200 1.190 1.200 1.060 1.210 8,988,000 10,331,600 1.1495 0.118 0.117 0.118 0.104 0.119 91,565,250 0.1128 13.21%
2014-12-24 0 1.060 1.070 1.080 1.030 1.130 4,104,000 4,426,720 1.0786 0.104 0.105 0.106 0.101 0.111 41,809,500 0.1059 2.91%
2014-12-23 0 1.030 1.020 1.030 0.860 1.090 11,116,000 11,045,800 0.9937 0.101 0.100 0.101 0.084 0.107 113,244,250 0.0975 21.18%
2014-12-22 0 0.850 0.820 0.850 0.800 0.860 1,956,000 1,667,760 0.8526 0.083 0.080 0.083 0.079 0.084 19,926,750 0.0837 4.94%
2014-12-19 0 0.810 0.810 0.820 0.800 0.810 244,000 195,280 0.8003 0.080 0.080 0.080 0.079 0.080 2,485,750 0.0786 -3.57%
2014-12-18 0 0.840 0.810 0.840 0.800 0.840 596,000 494,480 0.8297 0.082 0.080 0.082 0.079 0.082 6,071,750 0.0814 1.20%
2014-12-17 0 0.830 0.790 0.840 0.790 0.830 240,000 192,360 0.8015 0.081 0.078 0.082 0.078 0.081 2,445,000 0.0787 1.22%
2014-12-16 0 0.820 0.820 0.840 0.820 0.840 16,000 13,280 0.8300 0.080 0.080 0.082 0.080 0.082 163,000 0.0815 -2.38%
2014-12-15 0 0.840 0.830 0.840 0.820 0.840 56,000 46,200 0.8250 0.082 0.081 0.082 0.080 0.082 570,500 0.0810 -1.18%
2014-12-12 0 0.850 0.840 0.850 0.830 0.850 92,000 76,960 0.8365 0.083 0.082 0.083 0.081 0.083 937,250 0.0821 -1.16%
2014-12-11 0 0.860 0.840 0.860 0.840 0.860 80,000 67,680 0.8460 0.084 0.082 0.084 0.082 0.084 815,000 0.0830 -1.15%
2014-12-10 0 0.870 0.820 0.870 0.820 0.870 1,820,000 1,514,920 0.8324 0.085 0.080 0.085 0.080 0.085 18,541,250 0.0817 0.00%
2014-12-09 0 0.870 0.830 0.870 0.830 0.870 224,000 188,480 0.8414 0.085 0.081 0.085 0.081 0.085 2,282,000 0.0826 0.00%
2014-12-08 0 0.870 0.870 0.880 0.850 0.880 344,000 297,120 0.8637 0.085 0.085 0.086 0.083 0.086 3,504,500 0.0848 1.16%
2014-12-05 0 0.860 0.860 0.870 0.830 0.890 444,000 389,760 0.8778 0.084 0.084 0.085 0.081 0.087 4,523,250 0.0862 3.61%
2014-12-04 0 0.830 0.830 0.880 0.830 0.870 464,000 391,880 0.8446 0.081 0.081 0.086 0.081 0.085 4,727,000 0.0829 -2.35%
2014-12-03 0 0.850 0.840 0.860 0.850 0.860 204,000 174,880 0.8573 0.083 0.082 0.084 0.083 0.084 2,078,250 0.0841 -1.16%
2014-12-02 0 0.860 0.850 0.870 0.850 0.880 324,000 280,640 0.8662 0.084 0.083 0.085 0.083 0.086 3,300,750 0.0850 -2.27%
2014-12-01 0 0.880 0.880 0.890 0.880 0.890 476,000 420,120 0.8826 0.086 0.086 0.087 0.086 0.087 4,849,250 0.0866 0.00%
2014-11-28 0 0.880 0.880 0.890 0.880 0.880 836,000 735,680 0.8800 0.086 0.086 0.087 0.086 0.086 8,516,750 0.0864 0.00%
2014-11-27 0 0.880 0.880 0.890 0.870 0.910 688,000 613,320 0.8915 0.086 0.086 0.087 0.085 0.089 7,009,000 0.0875 -3.30%
2014-11-26 0 0.910 0.910 0.920 0.860 0.940 1,148,000 1,035,680 0.9022 0.089 0.089 0.090 0.084 0.092 11,695,250 0.0886 5.81%
2014-11-25 0 0.860 0.850 0.870 0.840 0.870 224,000 191,040 0.8529 0.084 0.083 0.085 0.082 0.085 2,282,000 0.0837 2.38%
2014-11-24 0 0.840 0.840 0.860 0.840 0.860 412,000 350,240 0.8501 0.082 0.082 0.084 0.082 0.084 4,197,250 0.0834 -1.18%
2014-11-21 0 0.850 0.850 0.870 0.850 0.890 224,000 192,000 0.8571 0.083 0.083 0.085 0.083 0.087 2,282,000 0.0841 -2.30%
2014-11-20 0 0.870 0.870 0.880 0.830 0.890 720,000 625,800 0.8692 0.085 0.085 0.086 0.081 0.087 7,335,000 0.0853 -2.25%
2014-11-19 0 0.890 0.880 0.890 0.870 0.890 728,000 641,160 0.8807 0.087 0.086 0.087 0.085 0.087 7,416,500 0.0865 0.00%
2014-11-18 0 0.890 0.880 0.900 0.870 0.900 300,000 264,480 0.8816 0.087 0.086 0.088 0.085 0.088 3,056,250 0.0865 0.00%
2014-11-17 0 0.890 0.890 0.900 0.860 0.900 204,000 180,600 0.8853 0.087 0.087 0.088 0.084 0.088 2,078,250 0.0869 1.14%
2014-11-14 0 0.880 0.880 0.890 0.880 0.890 464,000 410,320 0.8843 0.086 0.086 0.087 0.086 0.087 4,727,000 0.0868 -2.22%
2014-11-13 0 0.900 0.900 0.910 0.890 0.910 228,000 204,240 0.8958 0.088 0.088 0.089 0.087 0.089 2,322,750 0.0879 0.00%
2014-11-12 0 0.900 0.890 0.910 0.880 0.900 552,000 494,440 0.8957 0.088 0.087 0.089 0.086 0.088 5,623,500 0.0879 0.00%
2014-11-11 0 0.900 0.890 0.900 0.890 0.900 708,000 633,760 0.8951 0.088 0.087 0.088 0.087 0.088 7,212,750 0.0879 0.00%
2014-11-10 0 0.900 0.900 0.910 0.890 0.920 1,128,000 1,018,040 0.9025 0.088 0.088 0.089 0.087 0.090 11,491,500 0.0886 -3.23%
2014-11-07 0 0.930 0.920 0.930 0.920 0.940 876,000 814,040 0.9293 0.091 0.090 0.091 0.090 0.092 8,924,250 0.0912 0.00%
2014-11-06 0 0.930 0.930 0.940 0.930 0.940 200,000 186,120 0.9306 0.091 0.091 0.092 0.091 0.092 2,037,500 0.0913 -1.06%
2014-11-05 0 0.940 0.930 0.950 0.930 0.950 716,000 677,160 0.9458 0.092 0.091 0.093 0.091 0.093 7,294,250 0.0928 -1.05%
2014-11-04 0 0.950 0.940 0.950 0.900 0.980 2,376,000 2,251,280 0.9475 0.093 0.092 0.093 0.088 0.096 24,205,500 0.0930 6.74%
2014-11-03 0 0.890 0.890 0.910 0.890 0.920 420,000 379,280 0.9030 0.087 0.087 0.089 0.087 0.090 4,278,750 0.0886 -4.30%
2014-10-31 0 0.930 0.930 0.950 0.930 0.970 684,000 641,240 0.9375 0.091 0.091 0.093 0.091 0.095 6,968,250 0.0920 0.00%
2014-10-30 0 0.930 0.930 0.940 0.880 0.980 2,224,000 2,047,320 0.9206 0.091 0.091 0.092 0.086 0.096 22,657,000 0.0904 2.20%
2014-10-29 0 0.910 0.900 0.910 0.880 0.910 1,076,000 959,400 0.8916 0.089 0.088 0.089 0.086 0.089 10,961,750 0.0875 1.11%
2014-10-28 0 0.900 0.890 0.900 0.890 0.930 900,000 808,840 0.8987 0.088 0.087 0.088 0.087 0.091 9,168,750 0.0882 -1.10%
2014-10-27 0 0.910 0.910 0.920 0.870 0.920 1,440,000 1,291,600 0.8969 0.089 0.089 0.090 0.085 0.090 14,670,000 0.0880 -1.09%
2014-10-24 0 0.920 0.920 0.940 0.920 0.950 1,012,000 945,760 0.9345 0.090 0.090 0.092 0.090 0.093 10,309,750 0.0917 -4.17%
2014-10-23 0 0.960 0.950 0.960 0.930 0.970 1,868,000 1,772,360 0.9488 0.094 0.093 0.094 0.091 0.095 19,030,250 0.0931 -2.04%
2014-10-22 0 0.980 0.970 0.980 0.950 1.000 4,448,000 4,359,440 0.9801 0.096 0.095 0.096 0.093 0.098 45,314,000 0.0962 -1.01%
2014-10-21 0 0.990 0.970 0.980 0.850 0.990 10,032,000 9,585,720 0.9555 0.097 0.095 0.096 0.083 0.097 102,201,000 0.0938 11.24%
2014-10-20 0 0.890 0.890 0.900 0.880 0.980 4,612,000 4,259,680 0.9236 0.087 0.087 0.088 0.086 0.096 46,984,750 0.0907 -7.29%
2014-10-17 0 0.960 0.960 0.970 0.960 1.030 5,716,000 5,664,760 0.9910 0.094 0.094 0.095 0.094 0.101 58,231,750 0.0973 -4.00%
2014-10-16 0 1.000 1.000 1.010 0.920 1.150 55,824,000 60,396,720 1.0819 0.098 0.098 0.099 0.090 0.113 568,707,000 0.1062

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top