NIRVANA ASIA LTD: O

Exchange Code Listed Last trade Delisted
HK Main 01438  2014-12-17  2016-09-29  2016-10-07
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
2016-10-06 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2016-10-05 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2016-10-04 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2016-10-03 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2016-09-30 1 - - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2016-09-29 0 3.000 3.000 3.010 2.980 3.010 22,951,315 68,739,371 2.9950 3.000 3.000 3.010 2.980 3.010 22,951,315 2.9950 0.67%
2016-09-28 0 2.980 2.970 2.980 2.960 2.990 3,104,000 9,236,530 2.9757 2.980 2.970 2.980 2.960 2.990 3,104,000 2.9757 0.00%
2016-09-27 0 2.980 2.970 2.980 2.960 2.980 2,180,000 6,472,180 2.9689 2.980 2.970 2.980 2.960 2.980 2,180,000 2.9689 0.34%
2016-09-26 0 2.970 2.960 2.970 2.960 2.970 6,029,745 17,901,567 2.9689 2.970 2.960 2.970 2.960 2.970 6,029,745 2.9689 0.00%
2016-09-23 0 2.970 2.960 2.970 2.960 2.970 2,133,000 6,326,970 2.9662 2.970 2.960 2.970 2.960 2.970 2,133,000 2.9662 0.34%
2016-09-22 0 2.960 2.960 2.970 2.960 2.970 3,253,000 9,654,730 2.9679 2.960 2.960 2.970 2.960 2.970 3,253,000 2.9679 0.00%
2016-09-21 0 2.960 2.960 2.970 2.960 2.970 4,420,000 13,103,230 2.9645 2.960 2.960 2.970 2.960 2.970 4,420,000 2.9645 -0.34%
2016-09-20 0 2.970 2.960 2.970 2.950 2.970 1,607,000 4,762,360 2.9635 2.970 2.960 2.970 2.950 2.970 1,607,000 2.9635 0.00%
2016-09-19 0 2.970 2.960 2.970 2.940 2.970 3,528,713 10,414,430 2.9513 2.970 2.960 2.970 2.940 2.970 3,528,713 2.9513 0.68%
2016-09-15 0 2.950 2.950 2.960 2.930 2.960 11,421,465 33,539,717 2.9366 2.950 2.950 2.960 2.930 2.960 11,421,465 2.9366 0.68%
2016-09-14 0 2.930 2.930 2.940 2.920 2.940 2,982,000 8,754,150 2.9357 2.930 2.930 2.940 2.920 2.940 2,982,000 2.9357 0.00%
2016-09-13 0 2.930 2.930 2.940 2.920 2.940 959,126 2,810,175 2.9299 2.930 2.930 2.940 2.920 2.940 959,126 2.9299 -0.34%
2016-09-12 0 2.940 2.930 2.940 2.910 2.940 2,462,000 7,212,410 2.9295 2.940 2.930 2.940 2.910 2.940 2,462,000 2.9295 0.68%
2016-09-09 0 2.920 2.920 2.930 2.910 2.940 4,830,000 14,141,940 2.9279 2.920 2.920 2.930 2.910 2.940 4,830,000 2.9279 -0.68%
2016-09-08 0 2.940 2.930 2.940 2.920 2.940 3,099,973 9,097,830 2.9348 2.940 2.930 2.940 2.920 2.940 3,099,973 2.9348 0.34%
2016-09-07 0 2.930 2.920 2.930 2.920 2.940 1,531,000 4,488,010 2.9314 2.930 2.920 2.930 2.920 2.940 1,531,000 2.9314 -0.34%
2016-09-06 0 2.940 2.930 2.940 2.920 2.940 3,641,000 10,679,860 2.9332 2.940 2.930 2.940 2.920 2.940 3,641,000 2.9332 1.03%
2016-09-05 0 2.910 2.910 2.930 2.870 2.930 3,956,000 11,488,860 2.9042 2.910 2.910 2.930 2.870 2.930 3,956,000 2.9042 1.04%
2016-09-02 0 2.880 2.870 2.880 2.860 2.880 567,192 1,627,912 2.8701 2.880 2.870 2.880 2.860 2.880 567,192 2.8701 0.35%
2016-09-01 0 2.870 2.870 2.880 2.870 2.880 530,919 1,526,023 2.8743 2.870 2.870 2.880 2.870 2.880 530,919 2.8743 0.00%
2016-08-31 0 2.870 2.860 2.870 2.860 2.870 326,000 934,320 2.8660 2.870 2.860 2.870 2.860 2.870 326,000 2.8660 -0.35%
2016-08-30 0 2.880 2.870 2.880 2.850 2.880 265,000 758,890 2.8637 2.880 2.870 2.880 2.850 2.880 265,000 2.8637 0.00%
2016-08-29 0 2.880 2.870 2.880 2.850 2.880 3,033,000 8,702,890 2.8694 2.880 2.870 2.880 2.850 2.880 3,033,000 2.8694 0.35%
2016-08-26 0 2.870 2.860 2.870 2.850 2.870 962,000 2,753,425 2.8622 2.870 2.860 2.870 2.850 2.870 962,000 2.8622 0.70%
2016-08-25 0 2.850 2.850 2.860 2.850 2.860 1,915,000 5,459,800 2.8511 2.850 2.850 2.860 2.850 2.860 1,915,000 2.8511 -0.35%
2016-08-24 0 2.860 2.850 2.860 2.850 2.870 955,000 2,724,970 2.8534 2.860 2.850 2.860 2.850 2.870 955,000 2.8534 0.35%
2016-08-23 0 2.850 2.850 2.860 2.840 2.860 917,000 2,614,730 2.8514 2.850 2.850 2.860 2.840 2.860 917,000 2.8514 0.00%
2016-08-22 0 2.850 2.850 2.860 2.810 2.860 5,541,000 15,691,095 2.8318 2.850 2.850 2.860 2.810 2.860 5,541,000 2.8318 0.35%
2016-08-19 0 2.840 2.840 2.850 2.840 2.850 1,520,000 4,321,190 2.8429 2.840 2.840 2.850 2.840 2.850 1,520,000 2.8429 0.00%
2016-08-18 0 2.840 2.840 2.850 2.840 2.850 1,035,000 2,943,350 2.8438 2.840 2.840 2.850 2.840 2.850 1,035,000 2.8438 -0.35%
2016-08-17 0 2.850 2.840 2.850 2.840 2.860 1,430,000 4,074,330 2.8492 2.850 2.840 2.850 2.840 2.860 1,430,000 2.8492 0.00%
2016-08-16 0 2.850 2.850 2.860 2.850 2.860 583,000 1,665,550 2.8569 2.850 2.850 2.860 2.850 2.860 583,000 2.8569 -0.35%
2016-08-15 0 2.860 2.850 2.860 2.850 2.860 1,102,000 3,144,480 2.8534 2.860 2.850 2.860 2.850 2.860 1,102,000 2.8534 0.00%
2016-08-12 0 2.860 2.850 2.860 2.830 2.860 3,756,000 10,704,360 2.8499 2.860 2.850 2.860 2.830 2.860 3,756,000 2.8499 0.35%
2016-08-11 0 2.850 2.850 2.860 2.850 2.860 1,026,000 2,924,230 2.8501 2.850 2.850 2.860 2.850 2.860 1,026,000 2.8501 -0.35%
2016-08-10 0 2.860 2.840 2.860 2.840 2.860 3,502,000 9,972,500 2.8477 2.860 2.840 2.860 2.840 2.860 3,502,000 2.8477 0.35%
2016-08-09 0 2.850 2.850 2.860 2.850 2.870 6,048,000 17,254,795 2.8530 2.850 2.850 2.860 2.850 2.870 6,048,000 2.8530 0.00%
2016-08-08 0 2.850 2.850 2.860 2.850 2.870 2,848,000 8,119,600 2.8510 2.850 2.850 2.860 2.850 2.870 2,848,000 2.8510 0.00%
2016-08-05 0 2.850 2.850 2.860 2.840 2.850 1,627,000 4,631,520 2.8467 2.850 2.850 2.860 2.840 2.850 1,627,000 2.8467 0.00%
2016-08-04 0 2.850 2.840 2.850 2.820 2.850 4,425,000 12,574,595 2.8417 2.850 2.840 2.850 2.820 2.850 4,425,000 2.8417 0.71%
2016-08-03 0 2.830 2.820 2.830 2.820 2.840 1,964,000 5,551,090 2.8264 2.830 2.820 2.830 2.820 2.840 1,964,000 2.8264 0.00%
2016-08-01 0 2.830 2.820 2.840 2.820 2.840 716,000 2,027,240 2.8313 2.830 2.820 2.840 2.820 2.840 716,000 2.8313 -0.35%
2016-07-29 0 2.840 2.830 2.840 2.830 2.850 1,895,829 5,382,432 2.8391 2.840 2.830 2.840 2.830 2.850 1,895,829 2.8391 0.00%
2016-07-28 0 2.840 2.830 2.840 2.820 2.840 962,919 2,723,342 2.8282 2.840 2.830 2.840 2.820 2.840 962,919 2.8282 0.35%
2016-07-27 0 2.830 2.820 2.830 2.810 2.830 1,630,635 4,605,097 2.8241 2.830 2.820 2.830 2.810 2.830 1,630,635 2.8241 0.00%
2016-07-26 0 2.830 2.820 2.830 2.810 2.830 1,734,000 4,887,820 2.8188 2.830 2.820 2.830 2.810 2.830 1,734,000 2.8188 0.71%
2016-07-25 0 2.810 2.810 2.820 2.810 2.830 2,681,000 7,541,455 2.8129 2.810 2.810 2.820 2.810 2.830 2,681,000 2.8129 0.00%
2016-07-22 0 2.810 2.810 2.830 2.800 2.830 14,902,400 41,917,138 2.8128 2.810 2.810 2.830 2.800 2.830 14,902,400 2.8128 -0.71%
2016-07-21 0 2.830 2.820 2.840 2.820 2.840 1,084,000 3,069,160 2.8313 2.830 2.820 2.840 2.820 2.840 1,084,000 2.8313 -0.35%
2016-07-20 0 2.840 2.830 2.840 2.830 2.840 2,189,000 6,202,985 2.8337 2.840 2.830 2.840 2.830 2.840 2,189,000 2.8337 0.35%
2016-07-19 0 2.830 2.820 2.830 2.800 2.830 1,706,000 4,814,430 2.8221 2.830 2.820 2.830 2.800 2.830 1,706,000 2.8221 0.71%
2016-07-18 0 2.810 2.810 2.820 2.800 2.820 4,075,000 11,468,420 2.8143 2.810 2.810 2.820 2.800 2.820 4,075,000 2.8143 -0.35%
2016-07-15 0 2.820 2.820 2.830 2.800 2.840 5,290,000 14,884,065 2.8136 2.820 2.820 2.830 2.800 2.840 5,290,000 2.8136 0.00%
2016-07-14 0 2.820 2.820 2.830 2.810 2.840 6,093,000 17,194,251 2.8220 2.820 2.820 2.830 2.810 2.840 6,093,000 2.8220 0.00%
2016-07-13 0 2.820 2.820 2.830 2.810 2.840 9,710,000 27,387,913 2.8206 2.820 2.820 2.830 2.810 2.840 9,710,000 2.8206 0.00%
2016-07-12 0 2.820 2.810 2.830 2.800 2.840 6,458,000 18,202,560 2.8186 2.820 2.810 2.830 2.800 2.840 6,458,000 2.8186 0.71%
2016-07-11 0 2.800 2.800 2.810 2.740 2.820 12,496,000 34,712,785 2.7779 2.800 2.800 2.810 2.740 2.820 12,496,000 2.7779 14.29%
2016-07-08 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2016-07-07 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2016-07-06 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2016-07-05 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2016-07-04 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2016-06-30 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2016-06-29 0 2.450 2.440 2.450 2.380 2.480 4,149,000 10,096,450 2.4335 2.450 2.440 2.450 2.380 2.480 4,149,000 2.4335 3.81%
2016-06-28 0 2.360 2.350 2.360 2.250 2.360 2,976,900 6,940,590 2.3315 2.360 2.350 2.360 2.250 2.360 2,976,900 2.3315 3.96%
2016-06-27 0 2.270 2.250 2.280 2.160 2.290 1,908,000 4,268,930 2.2374 2.270 2.250 2.280 2.160 2.290 1,908,000 2.2374 3.65%
2016-06-24 0 2.190 2.190 2.200 2.160 2.210 2,778,000 6,072,950 2.1861 2.190 2.190 2.200 2.160 2.210 2,778,000 2.1861 0.46%
2016-06-23 0 2.180 2.180 2.190 2.150 2.190 1,005,000 2,178,670 2.1678 2.180 2.180 2.190 2.150 2.190 1,005,000 2.1678 0.46%
2016-06-22 0 2.170 2.170 2.180 2.150 2.190 911,000 1,970,640 2.1632 2.170 2.170 2.180 2.150 2.190 911,000 2.1632 -0.91%
2016-06-21 0 2.190 2.180 2.190 2.140 2.190 1,635,200 3,530,078 2.1588 2.190 2.180 2.190 2.140 2.190 1,635,200 2.1588 2.34%
2016-06-20 0 2.140 2.140 2.170 2.140 2.170 1,017,000 2,192,840 2.1562 2.140 2.140 2.170 2.140 2.170 1,017,000 2.1562 0.47%
2016-06-17 0 2.130 2.120 2.140 2.120 2.170 1,278,000 2,733,740 2.1391 2.130 2.120 2.140 2.120 2.170 1,278,000 2.1391 -0.47%
2016-06-16 0 2.140 2.130 2.160 2.120 2.180 1,948,000 4,188,665 2.1502 2.140 2.130 2.160 2.120 2.180 1,948,000 2.1502 -1.38%
2016-06-15 0 2.170 2.150 2.170 2.120 2.180 722,000 1,552,860 2.1508 2.170 2.150 2.170 2.120 2.180 722,000 2.1508 2.36%
2016-06-14 0 2.120 2.120 2.140 2.110 2.160 1,738,937 3,699,183 2.1273 2.120 2.120 2.140 2.110 2.160 1,738,937 2.1273 -0.93%
2016-06-13 0 2.140 2.130 2.150 2.120 2.180 1,346,000 2,875,830 2.1366 2.140 2.130 2.150 2.120 2.180 1,346,000 2.1366 -0.93%
2016-06-10 0 2.160 2.150 2.160 2.150 2.190 755,000 1,631,500 2.1609 2.160 2.150 2.160 2.150 2.190 755,000 2.1609 0.00%
2016-06-08 0 2.160 2.150 2.160 2.150 2.180 636,973 1,371,051 2.1524 2.160 2.150 2.160 2.150 2.180 636,973 2.1524 -1.37%
2016-06-07 0 2.190 2.160 2.190 2.140 2.210 2,244,000 4,867,504 2.1691 2.190 2.160 2.190 2.140 2.210 2,244,000 2.1691 -0.90%
2016-06-06 0 2.210 2.200 2.210 2.200 2.230 969,000 2,138,040 2.2064 2.210 2.200 2.210 2.200 2.230 969,000 2.2064 0.45%
2016-06-03 0 2.200 2.200 2.210 2.180 2.320 1,115,000 2,473,295 2.2182 2.200 2.200 2.210 2.180 2.320 1,115,000 2.2182 0.00%
2016-06-02 0 2.200 2.200 2.210 2.200 2.220 739,000 1,629,590 2.2051 2.200 2.200 2.210 2.200 2.220 739,000 2.2051 -0.45%
2016-06-01 0 2.210 2.200 2.210 2.200 2.220 835,000 1,840,570 2.2043 2.210 2.200 2.210 2.200 2.220 835,000 2.2043 1.38%
2016-05-31 0 2.180 2.180 2.200 2.170 2.200 956,000 2,088,340 2.1845 2.180 2.180 2.200 2.170 2.200 956,000 2.1845 0.93%
2016-05-30 0 2.210 2.210 2.230 2.200 2.270 1,078,000 2,401,520 2.2278 2.160 2.160 2.180 2.150 2.219 1,102,954 2.1774 -0.90%
2016-05-27 0 2.230 2.240 2.250 2.140 2.290 3,948,000 8,763,730 2.2198 2.180 2.189 2.199 2.092 2.238 4,039,389 2.1696 -2.19%
2016-05-26 0 2.280 2.270 2.310 2.180 2.300 2,409,000 5,434,020 2.2557 2.228 2.219 2.258 2.131 2.248 2,464,764 2.2047 3.64%
2016-05-25 0 2.200 2.190 2.210 2.180 2.210 1,152,000 2,522,798 2.1899 2.150 2.140 2.160 2.131 2.160 1,178,667 2.1404 0.92%
2016-05-24 0 2.180 2.180 2.200 2.180 2.200 840,000 1,836,910 2.1868 2.131 2.131 2.150 2.131 2.150 859,444 2.1373 -0.91%
2016-05-23 0 2.200 2.200 2.220 2.150 2.220 1,031,400 2,265,374 2.1964 2.150 2.150 2.170 2.101 2.170 1,055,275 2.1467 0.00%
2016-05-20 0 2.200 2.180 2.200 2.180 2.230 758,000 1,661,560 2.1920 2.150 2.131 2.150 2.131 2.180 775,546 2.1424 0.00%
2016-05-19 0 2.200 2.200 2.220 2.180 2.240 782,000 1,720,650 2.2003 2.150 2.150 2.170 2.131 2.189 800,102 2.1505 1.38%
2016-05-18 0 2.170 2.170 2.210 2.170 2.210 1,341,000 2,925,940 2.1819 2.121 2.121 2.160 2.121 2.160 1,372,042 2.1325 -0.91%
2016-05-17 0 2.190 2.190 2.210 2.160 2.230 1,365,000 2,980,235 2.1833 2.140 2.140 2.160 2.111 2.180 1,396,597 2.1339 0.92%
2016-05-16 0 2.170 2.170 2.180 2.160 2.260 1,116,000 2,432,730 2.1799 2.121 2.121 2.131 2.111 2.209 1,141,833 2.1305 -1.36%
2016-05-13 0 2.200 2.200 2.210 2.200 2.250 1,470,000 3,254,210 2.2137 2.150 2.150 2.160 2.150 2.199 1,504,028 2.1637 -3.08%
2016-05-12 0 2.270 2.240 2.270 2.180 2.280 936,000 2,091,490 2.2345 2.219 2.189 2.219 2.131 2.228 957,667 2.1839 4.13%
2016-05-11 0 2.180 2.180 2.200 2.180 2.230 939,000 2,065,690 2.1999 2.131 2.131 2.150 2.131 2.180 960,736 2.1501 0.00%
2016-05-10 0 2.180 2.180 2.200 2.180 2.250 941,000 2,080,550 2.2110 2.131 2.131 2.150 2.131 2.199 962,782 2.1610 -2.24%
2016-05-09 0 2.230 2.200 2.230 2.190 2.230 720,000 1,586,450 2.2034 2.180 2.150 2.180 2.140 2.180 736,667 2.1536 0.90%
2016-05-06 0 2.210 2.210 2.230 2.200 2.260 1,102,973 2,441,870 2.2139 2.160 2.160 2.180 2.150 2.209 1,128,505 2.1638 -0.90%
2016-05-05 0 2.230 2.220 2.240 2.220 2.260 764,000 1,711,180 2.2398 2.180 2.170 2.189 2.170 2.209 781,685 2.1891 -1.33%
2016-05-04 0 2.260 2.250 2.270 2.210 2.270 772,973 1,730,601 2.2389 2.209 2.199 2.219 2.160 2.219 790,866 2.1882 0.44%
2016-05-03 0 2.250 2.220 2.250 2.190 2.360 2,744,808 6,208,704 2.2620 2.199 2.170 2.199 2.140 2.307 2,808,345 2.2108 2.74%
2016-04-29 0 2.190 2.180 2.190 2.190 2.230 1,072,000 2,363,957 2.2052 2.140 2.131 2.140 2.140 2.180 1,096,815 2.1553 -0.90%
2016-04-28 0 2.210 2.190 2.210 2.190 2.230 1,142,000 2,525,495 2.2115 2.160 2.140 2.160 2.140 2.180 1,168,435 2.1614 -0.45%
2016-04-27 0 2.220 2.210 2.240 2.190 2.240 718,000 1,587,280 2.2107 2.170 2.160 2.189 2.140 2.189 734,620 2.1607 0.45%
2016-04-26 0 2.210 2.210 2.230 2.210 2.240 643,000 1,429,680 2.2235 2.160 2.160 2.180 2.160 2.189 657,884 2.1731 -1.34%
2016-04-25 0 2.240 2.240 2.260 2.240 2.290 831,000 1,883,970 2.2671 2.189 2.189 2.209 2.189 2.238 850,236 2.2158 -1.75%
2016-04-22 0 2.280 2.270 2.300 2.280 2.350 2,422,000 5,636,230 2.3271 2.228 2.219 2.248 2.228 2.297 2,478,065 2.2744 -2.98%
2016-04-21 0 2.350 2.340 2.350 2.280 2.350 2,195,000 5,093,010 2.3203 2.297 2.287 2.297 2.228 2.297 2,245,810 2.2678 3.07%
2016-04-20 0 2.280 2.250 2.280 2.170 2.290 1,073,000 2,390,255 2.2276 2.228 2.199 2.228 2.121 2.238 1,097,838 2.1772 1.79%
2016-04-19 0 2.240 2.200 2.240 2.150 2.250 1,133,000 2,481,320 2.1900 2.189 2.150 2.189 2.101 2.199 1,159,227 2.1405 3.23%
2016-04-18 0 2.170 2.150 2.170 2.130 2.170 1,383,973 2,982,161 2.1548 2.121 2.101 2.121 2.082 2.121 1,416,009 2.1060 0.46%
2016-04-15 0 2.160 2.130 2.160 2.130 2.160 5,097,773 10,930,510 2.1442 2.111 2.082 2.111 2.082 2.111 5,215,777 2.0957 1.41%
2016-04-14 0 2.130 2.120 2.130 2.100 2.150 1,737,000 3,686,840 2.1225 2.082 2.072 2.082 2.052 2.101 1,777,208 2.0745 1.43%
2016-04-13 0 2.100 2.100 2.110 2.050 2.130 5,977,000 12,560,480 2.1015 2.052 2.052 2.062 2.004 2.082 6,115,356 2.0539 2.94%
2016-04-12 0 2.040 2.040 2.050 2.040 2.110 3,726,000 7,699,358 2.0664 1.994 1.994 2.004 1.994 2.062 3,812,250 2.0196 -1.92%
2016-04-11 0 2.080 2.060 2.090 2.070 2.120 3,602,000 7,452,460 2.0690 2.033 2.013 2.043 2.023 2.072 3,685,380 2.0222 -0.48%
2016-04-08 0 2.090 2.080 2.090 2.030 2.110 911,000 1,881,790 2.0656 2.043 2.033 2.043 1.984 2.062 932,088 2.0189 1.46%
2016-04-07 0 2.060 2.060 2.070 2.050 2.110 2,844,000 5,863,425 2.0617 2.013 2.013 2.023 2.004 2.062 2,909,833 2.0150 -2.83%
2016-04-06 0 2.120 2.120 2.140 2.110 2.150 1,396,739 2,973,359 2.1288 2.072 2.072 2.092 2.062 2.101 1,429,071 2.0806 -1.85%
2016-04-05 0 2.160 2.150 2.160 2.130 2.170 311,000 670,542 2.1561 2.111 2.101 2.111 2.082 2.121 318,199 2.1073 1.41%
2016-04-01 0 2.130 2.120 2.130 2.110 2.170 619,000 1,324,480 2.1397 2.082 2.072 2.082 2.062 2.121 633,329 2.0913 -1.84%
2016-03-31 0 2.170 2.120 2.170 2.140 2.210 1,481,000 3,209,870 2.1674 2.121 2.072 2.121 2.092 2.160 1,515,282 2.1183 -0.46%
2016-03-30 0 2.180 2.180 2.190 2.130 2.180 916,000 1,982,615 2.1644 2.131 2.131 2.140 2.082 2.131 937,204 2.1155 1.87%
2016-03-29 0 2.140 2.140 2.150 2.140 2.180 1,657,000 3,590,505 2.1669 2.092 2.092 2.101 2.092 2.131 1,695,356 2.1178 -1.38%
2016-03-24 0 2.170 2.170 2.180 2.150 2.200 1,274,000 2,770,550 2.1747 2.121 2.121 2.131 2.101 2.150 1,303,491 2.1255 0.00%
2016-03-23 0 2.170 2.160 2.170 2.160 2.190 2,188,000 4,741,318 2.1670 2.121 2.111 2.121 2.111 2.140 2,238,648 2.1179 0.46%
2016-03-22 0 2.160 2.140 2.160 2.140 2.190 802,000 1,726,470 2.1527 2.111 2.092 2.111 2.092 2.140 820,565 2.1040 0.00%
2016-03-21 0 2.160 2.150 2.170 2.150 2.270 2,415,000 5,262,937 2.1793 2.111 2.101 2.121 2.101 2.219 2,470,903 2.1300 -3.57%
2016-03-18 0 2.240 2.180 2.250 2.180 2.250 15,538,000 34,376,665 2.2124 2.189 2.131 2.199 2.131 2.199 15,897,676 2.1624 0.00%
2016-03-17 0 2.240 2.220 2.240 2.170 2.320 2,728,000 6,036,370 2.2127 2.189 2.170 2.189 2.121 2.268 2,791,148 2.1627 -4.27%
2016-03-16 0 2.340 2.320 2.340 2.260 2.350 2,451,000 5,687,430 2.3205 2.287 2.268 2.287 2.209 2.297 2,507,736 2.2680 2.18%
2016-03-15 0 2.290 2.260 2.290 2.250 2.310 1,623,000 3,710,440 2.2862 2.238 2.209 2.238 2.199 2.258 1,660,569 2.2344 2.23%
2016-03-14 0 2.240 2.230 2.240 2.220 2.290 1,209,000 2,706,000 2.2382 2.189 2.180 2.189 2.170 2.238 1,236,986 2.1876 -0.44%
2016-03-11 0 2.250 2.220 2.250 2.210 2.280 857,000 1,930,480 2.2526 2.199 2.170 2.199 2.160 2.228 876,838 2.2016 -0.88%
2016-03-10 0 2.270 2.260 2.280 2.230 2.280 1,553,000 3,518,460 2.2656 2.219 2.209 2.228 2.180 2.228 1,588,949 2.2143 1.34%
2016-03-09 0 2.240 2.230 2.250 2.200 2.280 2,440,000 5,481,590 2.2466 2.189 2.180 2.199 2.150 2.228 2,496,481 2.1957 -0.44%
2016-03-08 0 2.250 2.230 2.250 2.200 2.320 3,641,500 8,238,700 2.2624 2.199 2.180 2.199 2.150 2.268 3,725,794 2.2113 0.00%
2016-03-07 0 2.250 2.220 2.240 2.210 2.250 696,000 1,554,830 2.2340 2.199 2.170 2.189 2.160 2.199 712,111 2.1834 0.00%
2016-03-04 0 2.250 2.240 2.250 2.210 2.260 1,164,000 2,620,222 2.2510 2.199 2.189 2.199 2.160 2.209 1,190,944 2.2001 0.00%
2016-03-03 0 2.250 2.230 2.250 2.200 2.290 3,125,000 7,034,881 2.2512 2.199 2.180 2.199 2.150 2.238 3,197,338 2.2002 2.74%
2016-03-02 0 2.190 2.180 2.190 2.130 2.230 894,000 1,956,295 2.1882 2.140 2.131 2.140 2.082 2.180 914,694 2.1387 1.39%
2016-03-01 0 2.160 2.140 2.160 2.110 2.160 199,000 428,290 2.1522 2.111 2.092 2.111 2.062 2.111 203,606 2.1035 0.93%
2016-02-29 0 2.140 2.140 2.150 2.110 2.170 128,000 274,570 2.1451 2.092 2.092 2.101 2.062 2.121 130,963 2.0965 -0.93%
2016-02-26 0 2.160 2.160 2.170 2.120 2.170 183,319 395,079 2.1551 2.111 2.111 2.121 2.072 2.121 187,562 2.1064 1.41%
2016-02-25 0 2.130 2.110 2.130 2.100 2.180 581,200 1,235,760 2.1262 2.082 2.062 2.082 2.052 2.131 594,654 2.0781 -0.47%
2016-02-24 0 2.140 2.130 2.150 2.070 2.150 938,000 1,973,580 2.1040 2.092 2.082 2.101 2.023 2.101 959,713 2.0564 1.90%
2016-02-23 0 2.100 2.090 2.110 2.040 2.130 1,454,000 3,017,550 2.0753 2.052 2.043 2.062 1.994 2.082 1,487,657 2.0284 0.48%
2016-02-22 0 2.090 2.080 2.090 2.080 2.140 546,125 1,145,576 2.0976 2.043 2.033 2.043 2.033 2.092 558,767 2.0502 -0.48%
2016-02-19 0 2.100 2.100 2.110 2.050 2.150 1,019,125 2,137,668 2.0976 2.052 2.052 2.062 2.004 2.101 1,042,716 2.0501 1.94%
2016-02-18 0 2.060 2.060 2.080 2.000 2.110 1,311,000 2,697,600 2.0577 2.013 2.013 2.033 1.955 2.062 1,341,347 2.0111 11.35%
2016-02-17 0 1.850 1.830 1.880 1.820 2.120 1,631,692 3,246,580 1.9897 1.808 1.789 1.837 1.779 2.072 1,669,463 1.9447 -11.90%
2016-02-16 0 2.100 2.100 2.110 2.100 2.230 477,000 1,009,810 2.1170 2.052 2.052 2.062 2.052 2.180 488,042 2.0691 -0.47%
2016-02-15 0 2.110 2.100 2.120 2.100 2.140 409,000 861,990 2.1076 2.062 2.052 2.072 2.052 2.092 418,468 2.0599 -0.94%
2016-02-12 0 2.130 2.130 2.140 2.100 2.170 536,000 1,131,210 2.1105 2.082 2.082 2.092 2.052 2.121 548,407 2.0627 -1.84%
2016-02-11 0 2.170 2.160 2.170 2.150 2.190 167,835 363,088 2.1634 2.121 2.111 2.121 2.101 2.140 171,720 2.1144 -2.25%
2016-02-05 0 2.220 2.210 2.230 2.150 2.230 161,000 352,730 2.1909 2.170 2.160 2.180 2.101 2.180 164,727 2.1413 2.78%
2016-02-04 0 2.160 2.160 2.180 2.150 2.180 224,600 486,134 2.1644 2.111 2.111 2.131 2.101 2.131 229,799 2.1155 0.00%
2016-02-03 0 2.160 2.150 2.200 2.150 2.230 262,000 572,032 2.1833 2.111 2.101 2.150 2.101 2.180 268,065 2.1339 -2.70%
2016-02-02 0 2.220 2.220 2.240 2.190 2.250 52,000 115,963 2.2301 2.170 2.170 2.189 2.140 2.199 53,204 2.1796 0.00%
2016-02-01 0 2.220 2.220 2.230 2.200 2.230 34,000 75,430 2.2185 2.170 2.170 2.180 2.150 2.180 34,787 2.1683 1.37%
2016-01-29 0 2.190 2.190 2.200 2.180 2.220 1,666,216 3,573,152 2.1445 2.140 2.140 2.150 2.131 2.170 1,704,786 2.0960 3.30%
2016-01-28 0 2.120 2.120 2.130 2.110 2.180 1,424,000 3,034,631 2.1311 2.072 2.072 2.082 2.062 2.131 1,456,963 2.0828 -3.64%
2016-01-27 0 2.200 2.190 2.200 2.150 2.260 404,000 877,780 2.1727 2.150 2.140 2.150 2.101 2.209 413,352 2.1236 2.33%
2016-01-26 0 2.150 2.150 2.160 2.150 2.160 716,763 1,541,849 2.1511 2.101 2.101 2.111 2.101 2.111 733,355 2.1025 -1.38%
2016-01-25 0 2.180 2.170 2.190 2.160 2.200 502,000 1,090,630 2.1726 2.131 2.121 2.140 2.111 2.150 513,620 2.1234 1.40%
2016-01-22 0 2.150 2.150 2.180 2.110 2.180 3,797,000 8,213,674 2.1632 2.101 2.101 2.131 2.062 2.131 3,884,894 2.1143 1.90%
2016-01-21 0 2.110 2.100 2.130 2.080 2.200 2,448,000 5,217,945 2.1315 2.062 2.052 2.082 2.033 2.150 2,504,667 2.0833 -3.21%
2016-01-20 0 2.180 2.170 2.180 2.170 2.240 1,031,000 2,262,565 2.1945 2.131 2.121 2.131 2.121 2.189 1,054,866 2.1449 -1.36%
2016-01-19 0 2.210 2.210 2.220 2.200 2.230 382,000 841,820 2.2037 2.160 2.160 2.170 2.150 2.180 390,843 2.1539 -0.45%
2016-01-18 0 2.220 2.220 2.230 2.200 2.270 1,097,000 2,446,410 2.2301 2.170 2.170 2.180 2.150 2.219 1,122,394 2.1796 -1.77%
2016-01-15 0 2.260 2.250 2.260 2.200 2.300 2,382,000 5,360,600 2.2505 2.209 2.199 2.209 2.150 2.248 2,437,139 2.1995 -0.44%
2016-01-14 0 2.270 2.260 2.270 2.260 2.320 1,755,500 4,009,505 2.2840 2.219 2.209 2.219 2.209 2.268 1,796,137 2.2323 -1.73%
2016-01-13 0 2.310 2.300 2.310 2.280 2.330 1,750,622 4,030,840 2.3025 2.258 2.248 2.258 2.228 2.277 1,791,146 2.2504 2.21%
2016-01-12 0 2.260 2.280 2.300 2.260 2.330 3,469,000 7,953,385 2.2927 2.209 2.228 2.248 2.209 2.277 3,549,301 2.2408 -1.74%
2016-01-11 0 2.300 2.300 2.310 2.290 2.330 2,184,000 5,034,590 2.3052 2.248 2.248 2.258 2.238 2.277 2,234,556 2.2531 -0.86%
2016-01-08 0 2.320 2.310 2.320 2.300 2.370 1,695,000 3,930,120 2.3187 2.268 2.258 2.268 2.248 2.316 1,734,236 2.2662 0.87%
2016-01-07 0 2.300 2.280 2.300 2.280 2.330 6,270,500 14,411,422 2.2983 2.248 2.228 2.248 2.228 2.277 6,415,650 2.2463 -1.71%
2016-01-06 0 2.340 2.330 2.350 2.300 2.380 642,000 1,493,450 2.3262 2.287 2.277 2.297 2.248 2.326 656,861 2.2736 2.18%
2016-01-05 0 2.290 2.270 2.300 2.270 2.330 2,618,000 6,029,880 2.3032 2.238 2.219 2.248 2.219 2.277 2,678,602 2.2511 -1.72%
2016-01-04 0 2.330 2.310 2.330 2.310 2.380 584,728 1,372,483 2.3472 2.277 2.258 2.277 2.258 2.326 598,263 2.2941 -1.27%
2015-12-31 0 2.360 2.360 2.370 2.360 2.380 39,000 92,380 2.3687 2.307 2.307 2.316 2.307 2.326 39,903 2.3151 0.00%
2015-12-30 0 2.360 2.360 2.370 2.340 2.370 1,297,000 3,048,750 2.3506 2.307 2.307 2.316 2.287 2.316 1,327,023 2.2974 0.00%
2015-12-29 0 2.360 2.350 2.360 2.340 2.390 872,000 2,057,080 2.3590 2.307 2.297 2.307 2.287 2.336 892,185 2.3057 -1.67%
2015-12-28 0 2.400 2.390 2.400 2.360 2.410 1,598,000 3,814,560 2.3871 2.346 2.336 2.346 2.307 2.355 1,634,991 2.3331 0.00%
2015-12-24 0 2.400 2.380 2.400 2.390 2.420 54,000 129,290 2.3943 2.346 2.326 2.346 2.336 2.365 55,250 2.3401 0.42%
2015-12-23 0 2.390 2.380 2.390 2.330 2.390 5,714,000 13,463,930 2.3563 2.336 2.326 2.336 2.277 2.336 5,846,269 2.3030 0.42%
2015-12-22 0 2.380 2.380 2.390 2.360 2.400 1,858,000 4,423,745 2.3809 2.326 2.326 2.336 2.307 2.346 1,901,009 2.3271 0.00%
2015-12-21 0 2.380 2.370 2.380 2.350 2.420 1,320,000 3,142,920 2.3810 2.326 2.316 2.326 2.297 2.365 1,350,556 2.3271 0.00%
2015-12-18 0 2.380 2.390 2.400 2.350 2.480 3,831,000 9,251,200 2.4148 2.326 2.336 2.346 2.297 2.424 3,919,681 2.3602 0.00%
2015-12-17 0 2.380 2.380 2.390 2.360 2.420 6,485,000 15,353,165 2.3675 2.326 2.326 2.336 2.307 2.365 6,635,116 2.3139 0.42%
2015-12-16 0 2.370 2.350 2.370 2.270 2.400 3,557,000 8,220,230 2.3110 2.316 2.297 2.316 2.219 2.346 3,639,338 2.2587 4.87%
2015-12-15 0 2.260 2.260 2.270 2.250 2.290 3,811,200 8,571,899 2.2491 2.209 2.209 2.219 2.199 2.238 3,899,422 2.1982 0.00%
2015-12-14 0 2.260 2.250 2.260 2.210 2.270 730,000 1,629,560 2.2323 2.209 2.199 2.209 2.160 2.219 746,898 2.1818 -0.44%
2015-12-11 0 2.270 2.260 2.270 2.210 2.300 6,324,000 14,130,797 2.2345 2.219 2.209 2.219 2.160 2.248 6,470,389 2.1839 2.25%
2015-12-10 0 2.220 2.200 2.220 2.170 2.220 7,355,728 16,156,389 2.1964 2.170 2.150 2.170 2.121 2.170 7,525,999 2.1467 1.37%
2015-12-09 0 2.190 2.190 2.200 2.190 2.230 9,822,000 21,655,948 2.2048 2.140 2.140 2.150 2.140 2.180 10,049,361 2.1550 -2.23%
2015-12-08 0 2.240 2.220 2.250 2.200 2.250 5,000,000 11,083,415 2.2167 2.189 2.170 2.199 2.150 2.199 5,115,741 2.1665 0.45%
2015-12-07 0 2.230 2.220 2.230 2.190 2.240 5,124,000 11,287,760 2.2029 2.180 2.170 2.180 2.140 2.189 5,242,611 2.1531 1.36%
2015-12-04 0 2.200 2.200 2.210 2.180 2.240 2,552,000 5,617,110 2.2011 2.150 2.150 2.160 2.131 2.189 2,611,074 2.1513 0.00%
2015-12-03 0 2.200 2.200 2.220 2.180 2.240 1,256,000 2,765,720 2.2020 2.150 2.150 2.170 2.131 2.189 1,285,074 2.1522 -0.45%
2015-12-02 0 2.210 2.200 2.210 2.190 2.220 1,023,000 2,249,410 2.1988 2.160 2.150 2.160 2.140 2.170 1,046,681 2.1491 0.91%
2015-12-01 0 2.190 2.190 2.200 2.170 2.200 3,368,000 7,351,428 2.1827 2.140 2.140 2.150 2.121 2.150 3,445,963 2.1333 -0.45%
2015-11-30 0 2.200 2.180 2.200 2.160 2.200 3,940,000 8,567,790 2.1746 2.150 2.131 2.150 2.111 2.150 4,031,204 2.1254 1.38%
2015-11-27 0 2.170 2.170 2.180 2.170 2.200 4,074,000 8,866,316 2.1763 2.121 2.121 2.131 2.121 2.150 4,168,306 2.1271 -0.46%
2015-11-26 0 2.180 2.170 2.180 2.170 2.200 518,500 1,129,255 2.1779 2.131 2.121 2.131 2.121 2.150 530,502 2.1287 0.46%
2015-11-25 0 2.170 2.170 2.190 2.160 2.200 4,760,000 10,336,070 2.1714 2.121 2.121 2.140 2.111 2.150 4,870,185 2.1223 0.93%
2015-11-24 0 2.150 2.150 2.170 2.140 2.200 3,562,000 7,712,660 2.1653 2.101 2.101 2.121 2.092 2.150 3,644,454 2.1163 -1.38%
2015-11-23 0 2.180 2.170 2.180 2.140 2.200 2,988,000 6,478,360 2.1681 2.131 2.121 2.131 2.092 2.150 3,057,167 2.1191 0.46%
2015-11-20 0 2.170 2.160 2.170 2.150 2.200 2,491,300 5,389,630 2.1634 2.121 2.111 2.121 2.101 2.150 2,548,969 2.1144 -0.91%
2015-11-19 0 2.190 2.180 2.190 2.150 2.230 3,181,200 6,909,930 2.1721 2.140 2.131 2.140 2.101 2.180 3,254,839 2.1230 -0.90%
2015-11-18 0 2.210 2.210 2.220 2.180 2.240 1,611,000 3,555,970 2.2073 2.160 2.160 2.170 2.131 2.189 1,648,292 2.1574 -0.45%
2015-11-17 0 2.220 2.220 2.230 2.200 2.240 903,000 1,997,370 2.2119 2.170 2.170 2.180 2.150 2.189 923,903 2.1619 0.91%
2015-11-16 0 2.200 2.200 2.210 2.200 2.240 2,699,000 5,975,325 2.2139 2.150 2.150 2.160 2.150 2.189 2,761,477 2.1638 -1.35%
2015-11-13 0 2.230 2.230 2.240 2.230 2.260 346,000 772,755 2.2334 2.180 2.180 2.189 2.180 2.209 354,009 2.1829 -0.89%
2015-11-12 0 2.250 2.240 2.260 2.230 2.280 747,000 1,682,690 2.2526 2.199 2.189 2.209 2.180 2.228 764,292 2.2016 0.45%
2015-11-11 0 2.240 2.230 2.240 2.230 2.280 1,146,000 2,564,510 2.2378 2.189 2.180 2.189 2.180 2.228 1,172,528 2.1872 0.00%
2015-11-10 0 2.240 2.230 2.240 2.220 2.280 982,000 2,196,940 2.2372 2.189 2.180 2.189 2.170 2.228 1,004,731 2.1866 -0.44%
2015-11-09 0 2.250 2.240 2.250 2.230 2.270 276,000 618,610 2.2413 2.199 2.189 2.199 2.180 2.219 282,389 2.1906 0.45%
2015-11-06 0 2.240 2.240 2.250 2.240 2.280 228,000 513,485 2.2521 2.189 2.189 2.199 2.189 2.228 233,278 2.2012 0.00%
2015-11-05 0 2.240 2.230 2.250 2.230 2.260 1,565,000 3,509,144 2.2423 2.189 2.180 2.199 2.180 2.209 1,601,227 2.1915 0.00%
2015-11-04 0 2.240 2.240 2.250 2.230 2.300 1,847,000 4,155,964 2.2501 2.189 2.189 2.199 2.180 2.248 1,889,755 2.1992 -0.88%
2015-11-03 0 2.260 2.230 2.270 2.230 2.300 3,055,000 6,938,080 2.2711 2.209 2.180 2.219 2.180 2.248 3,125,718 2.2197 0.44%
2015-11-02 0 2.250 2.250 2.260 2.200 2.310 5,359,000 12,151,250 2.2674 2.199 2.199 2.209 2.150 2.258 5,483,051 2.2161 -2.60%
2015-10-30 0 2.310 2.290 2.310 2.260 2.350 4,675,000 10,739,063 2.2971 2.258 2.238 2.258 2.209 2.297 4,783,218 2.2452 0.87%
2015-10-29 0 2.290 2.280 2.300 2.250 2.300 1,782,000 4,052,930 2.2744 2.238 2.228 2.248 2.199 2.248 1,823,250 2.2229 0.00%
2015-10-28 0 2.290 2.290 2.300 2.250 2.300 5,263,000 11,935,970 2.2679 2.238 2.238 2.248 2.199 2.248 5,384,829 2.2166 1.33%
2015-10-27 0 2.260 2.250 2.260 2.250 2.290 752,000 1,701,080 2.2621 2.209 2.199 2.209 2.199 2.238 769,407 2.2109 -1.74%
2015-10-26 0 2.300 2.290 2.300 2.210 2.300 3,592,000 8,061,350 2.2443 2.248 2.238 2.248 2.160 2.248 3,675,148 2.1935 2.22%
2015-10-23 0 2.250 2.250 2.270 2.200 2.270 1,729,000 3,855,100 2.2297 2.199 2.199 2.219 2.150 2.219 1,769,023 2.1792 1.35%
2015-10-22 0 2.220 2.220 2.240 2.150 2.250 1,604,000 3,542,190 2.2083 2.170 2.170 2.189 2.101 2.199 1,641,130 2.1584 -0.45%
2015-10-20 0 2.230 2.230 2.240 2.160 2.260 3,884,000 8,591,230 2.2120 2.180 2.180 2.189 2.111 2.209 3,973,907 2.1619 2.29%
2015-10-19 0 2.180 2.180 2.190 2.140 2.240 1,460,000 3,174,160 2.1741 2.131 2.131 2.140 2.092 2.189 1,493,796 2.1249 -3.11%
2015-10-16 0 2.250 2.230 2.250 2.180 2.290 2,462,000 5,460,580 2.2179 2.199 2.180 2.199 2.131 2.238 2,518,991 2.1678 3.21%
2015-10-15 0 2.180 2.160 2.190 2.030 2.190 3,474,000 7,417,615 2.1352 2.131 2.111 2.140 1.984 2.140 3,554,417 2.0869 7.92%
2015-10-14 0 2.020 2.010 2.040 1.990 2.040 6,255,000 12,567,065 2.0091 1.974 1.965 1.994 1.945 1.994 6,399,792 1.9637 -0.49%
2015-10-13 0 2.030 2.020 2.030 2.010 2.050 3,504,000 7,118,320 2.0315 1.984 1.974 1.984 1.965 2.004 3,585,111 1.9855 0.00%
2015-10-12 0 2.030 2.020 2.040 2.020 2.060 8,475,000 17,280,980 2.0391 1.984 1.974 1.994 1.974 2.013 8,671,181 1.9929 -0.49%
2015-10-09 0 2.040 2.020 2.040 2.000 2.050 6,343,000 12,814,800 2.0203 1.994 1.974 1.994 1.955 2.004 6,489,829 1.9746 3.03%
2015-10-08 0 1.980 1.970 1.980 1.970 2.010 4,322,000 8,560,970 1.9808 1.935 1.925 1.935 1.925 1.965 4,422,046 1.9360 0.51%
2015-10-07 0 1.970 1.960 1.970 1.950 2.000 4,894,000 9,662,300 1.9743 1.925 1.916 1.925 1.906 1.955 5,007,287 1.9296 0.51%
2015-10-06 0 1.960 1.950 1.970 1.930 1.980 3,045,000 5,938,110 1.9501 1.916 1.906 1.925 1.886 1.935 3,115,486 1.9060 2.08%
2015-10-05 0 1.920 1.910 1.920 1.910 1.960 1,175,000 2,262,790 1.9258 1.877 1.867 1.877 1.867 1.916 1,202,199 1.8822 -0.52%
2015-10-02 0 1.930 1.920 1.930 1.930 1.980 976,000 1,891,120 1.9376 1.886 1.877 1.886 1.886 1.935 998,593 1.8938 1.58%
2015-09-30 0 1.900 1.900 1.940 1.890 2.000 592,000 1,138,850 1.9237 1.857 1.857 1.896 1.847 1.955 605,704 1.8802 0.00%
2015-09-29 0 1.900 1.900 1.920 1.880 1.940 507,000 973,890 1.9209 1.857 1.857 1.877 1.837 1.896 518,736 1.8774 -1.04%
2015-09-25 0 1.920 1.920 1.940 1.900 1.930 1,359,000 2,588,170 1.9045 1.877 1.877 1.896 1.857 1.886 1,390,458 1.8614 0.52%
2015-09-24 0 1.910 1.900 1.930 1.900 1.950 378,000 726,950 1.9231 1.867 1.857 1.886 1.857 1.906 386,750 1.8796 -1.55%
2015-09-23 0 1.940 1.940 1.970 1.920 2.010 10,866,000 21,270,605 1.9575 1.896 1.896 1.925 1.877 1.965 11,117,528 1.9132 -2.02%
2015-09-22 0 1.980 1.960 1.980 1.930 1.990 1,166,000 2,278,110 1.9538 1.935 1.916 1.935 1.886 1.945 1,192,991 1.9096 2.06%
2015-09-21 0 1.940 1.930 1.960 1.920 1.980 6,020,000 11,679,680 1.9401 1.896 1.886 1.916 1.877 1.935 6,159,352 1.8963 0.00%
2015-09-18 0 1.940 1.930 1.960 1.870 1.960 7,043,000 13,458,584 1.9109 1.896 1.886 1.916 1.828 1.916 7,206,032 1.8677 2.65%
2015-09-17 0 1.890 1.880 1.900 1.870 1.910 1,430,000 2,699,820 1.8880 1.847 1.837 1.857 1.828 1.867 1,463,102 1.8453 1.07%
2015-09-16 0 1.870 1.870 1.880 1.860 1.920 1,059,000 1,988,690 1.8779 1.828 1.828 1.837 1.818 1.877 1,083,514 1.8354 -1.58%
2015-09-15 0 1.900 1.870 1.900 1.870 1.900 191,000 361,450 1.8924 1.857 1.828 1.857 1.828 1.857 195,421 1.8496 2.15%
2015-09-14 0 1.860 1.860 1.880 1.760 1.940 1,252,000 2,328,590 1.8599 1.818 1.818 1.837 1.720 1.896 1,280,981 1.8178 -5.10%
2015-09-11 0 1.960 1.930 1.960 1.930 1.980 749,000 1,458,650 1.9475 1.916 1.886 1.916 1.886 1.935 766,338 1.9034 2.62%
2015-09-10 0 1.910 1.910 1.940 1.910 2.000 698,000 1,361,130 1.9500 1.867 1.867 1.896 1.867 1.955 714,157 1.9059 -4.50%
2015-09-09 0 2.000 1.980 2.000 1.920 2.000 4,693,000 9,216,230 1.9638 1.955 1.935 1.955 1.877 1.955 4,801,634 1.9194 5.82%
2015-09-08 0 1.920 1.900 1.920 1.830 1.920 414,000 776,970 1.8767 1.847 1.828 1.847 1.761 1.847 430,307 1.8056 4.35%
2015-09-07 0 1.840 1.840 1.900 1.840 1.840 7,000 12,880 1.8400 1.770 1.770 1.828 1.770 1.770 7,276 1.7703 0.55%
2015-09-04 0 1.830 1.830 1.860 1.800 1.880 639,000 1,181,480 1.8490 1.761 1.761 1.790 1.732 1.809 664,169 1.7789 1.67%
2015-09-02 0 1.800 1.800 1.810 1.790 1.870 2,818,000 5,248,903 1.8626 1.732 1.732 1.741 1.722 1.799 2,928,997 1.7920 -3.23%
2015-09-01 0 1.860 1.860 1.930 1.860 1.990 1,695,400 3,212,850 1.8950 1.790 1.790 1.857 1.790 1.915 1,762,179 1.8232 -5.10%
2015-08-31 0 1.960 1.950 1.960 1.930 1.980 241,000 470,750 1.9533 1.886 1.876 1.886 1.857 1.905 250,493 1.8793 -0.51%
2015-08-28 0 1.970 1.960 1.990 1.960 2.050 1,842,000 3,668,190 1.9914 1.895 1.886 1.915 1.886 1.972 1,914,554 1.9160 0.00%
2015-08-27 0 1.970 1.970 1.990 1.910 1.990 2,588,000 5,043,080 1.9486 1.895 1.895 1.915 1.838 1.915 2,689,938 1.8748 4.23%
2015-08-26 0 1.890 1.890 1.900 1.770 1.930 2,576,100 4,859,248 1.8863 1.818 1.818 1.828 1.703 1.857 2,677,569 1.8148 6.78%
2015-08-25 0 1.770 1.770 1.850 1.760 1.990 1,466,000 2,677,810 1.8266 1.703 1.703 1.780 1.693 1.915 1,523,744 1.7574 -2.75%
2015-08-24 0 1.820 1.810 1.830 1.760 1.900 2,624,000 4,777,070 1.8205 1.751 1.741 1.761 1.693 1.828 2,727,356 1.7515 -5.21%
2015-08-21 0 1.920 1.920 1.930 1.900 1.950 1,522,000 2,925,160 1.9219 1.847 1.847 1.857 1.828 1.876 1,581,949 1.8491 -2.04%
2015-08-20 0 1.960 1.950 1.960 1.930 1.980 1,239,000 2,421,410 1.9543 1.886 1.876 1.886 1.857 1.905 1,287,802 1.8803 -1.01%
2015-08-19 0 1.980 1.980 2.010 1.940 2.120 5,598,000 11,182,750 1.9976 1.905 1.905 1.934 1.866 2.040 5,818,497 1.9219 -6.60%
2015-08-18 0 2.120 2.090 2.150 2.080 2.170 3,191,000 6,763,000 2.1194 2.040 2.011 2.069 2.001 2.088 3,316,689 2.0391 -1.85%
2015-08-17 0 2.160 2.150 2.170 2.070 2.260 6,407,000 13,739,170 2.1444 2.078 2.069 2.088 1.992 2.174 6,659,363 2.0631 -3.14%
2015-08-14 0 2.230 2.210 2.260 2.210 2.310 2,325,100 5,276,345 2.2693 2.145 2.126 2.174 2.126 2.222 2,416,682 2.1833 -2.19%
2015-08-13 0 2.280 2.280 2.310 2.220 2.310 1,703,000 3,855,270 2.2638 2.194 2.194 2.222 2.136 2.222 1,770,079 2.1780 2.70%
2015-08-12 0 2.220 2.220 2.240 2.150 2.240 4,604,000 10,197,100 2.2148 2.136 2.136 2.155 2.069 2.155 4,785,345 2.1309 -0.89%
2015-08-11 0 2.240 2.220 2.240 2.200 2.260 3,780,000 8,372,750 2.2150 2.155 2.136 2.155 2.117 2.174 3,928,889 2.1311 -0.44%
2015-08-10 0 2.250 2.250 2.260 2.210 2.250 8,737,000 19,483,350 2.2300 2.165 2.165 2.174 2.126 2.165 9,081,138 2.1455 -0.44%
2015-08-07 0 2.260 2.250 2.280 2.250 2.290 170,000 386,450 2.2732 2.174 2.165 2.194 2.165 2.203 176,696 2.1871 -0.44%
2015-08-06 0 2.270 2.240 2.270 2.240 2.300 627,000 1,425,200 2.2730 2.184 2.155 2.184 2.155 2.213 651,697 2.1869 1.34%
2015-08-05 0 2.240 2.210 2.240 2.120 2.260 13,631,000 30,460,105 2.2346 2.155 2.126 2.155 2.040 2.174 14,167,906 2.1499 0.00%
2015-08-04 0 2.240 2.240 2.270 2.110 2.290 2,117,000 4,733,500 2.2359 2.155 2.155 2.184 2.030 2.203 2,200,386 2.1512 -2.18%
2015-08-03 0 2.290 2.290 2.300 2.280 2.320 773,000 1,773,370 2.2941 2.203 2.203 2.213 2.194 2.232 803,447 2.2072 0.44%
2015-07-31 0 2.280 2.280 2.290 2.260 2.310 934,000 2,115,590 2.2651 2.194 2.194 2.203 2.174 2.222 970,789 2.1792 0.88%
2015-07-30 0 2.260 2.240 2.260 2.200 2.260 1,032,000 2,316,280 2.2445 2.174 2.155 2.174 2.117 2.174 1,072,649 2.1594 2.73%
2015-07-29 0 2.200 2.140 2.200 2.100 2.250 3,194,000 6,829,390 2.1382 2.117 2.059 2.117 2.020 2.165 3,319,807 2.0572 4.76%
2015-07-28 0 2.100 2.080 2.100 2.050 2.150 1,255,000 2,642,340 2.1055 2.020 2.001 2.020 1.972 2.069 1,304,433 2.0257 -1.41%
2015-07-27 0 2.130 2.110 2.140 2.110 2.190 1,196,000 2,564,380 2.1441 2.049 2.030 2.059 2.030 2.107 1,243,109 2.0629 -5.75%
2015-07-24 0 2.260 2.260 2.270 2.230 2.280 1,294,000 2,932,980 2.2666 2.174 2.174 2.184 2.145 2.194 1,344,969 2.1807 -0.44%
2015-07-23 0 2.270 2.270 2.300 2.190 2.330 4,450,000 10,116,180 2.2733 2.184 2.184 2.213 2.107 2.242 4,625,279 2.1872 5.09%
2015-07-22 0 2.160 2.160 2.180 2.130 2.200 7,568,400 16,411,632 2.1684 2.078 2.078 2.097 2.049 2.117 7,866,509 2.0863 -0.92%
2015-07-21 0 2.180 2.120 2.180 2.010 2.190 4,419,000 9,283,230 2.1008 2.097 2.040 2.097 1.934 2.107 4,593,058 2.0211 6.86%
2015-07-20 0 2.040 2.000 2.040 2.000 2.060 2,170,000 4,352,260 2.0056 1.963 1.924 1.963 1.924 1.982 2,255,473 1.9296 0.00%
2015-07-17 0 2.040 2.010 2.040 2.010 2.060 387,000 781,310 2.0189 1.963 1.934 1.963 1.934 1.982 402,243 1.9424 0.49%
2015-07-16 0 2.030 2.010 2.040 1.960 2.030 1,239,000 2,484,120 2.0049 1.953 1.934 1.963 1.886 1.953 1,287,802 1.9290 3.57%
2015-07-15 0 1.960 1.960 2.000 1.960 2.010 320,000 632,880 1.9778 1.886 1.886 1.924 1.886 1.934 332,604 1.9028 -2.00%
2015-07-14 0 2.000 2.000 2.010 2.000 2.070 861,990 1,743,115 2.0222 1.924 1.924 1.934 1.924 1.992 895,943 1.9456 -0.99%
2015-07-13 0 2.020 2.020 2.040 2.000 2.060 1,073,700 2,169,924 2.0210 1.943 1.943 1.963 1.924 1.982 1,115,992 1.9444 -0.49%
2015-07-10 0 2.030 2.020 2.060 2.010 2.090 6,292,000 12,815,550 2.0368 1.953 1.943 1.982 1.934 2.011 6,539,833 1.9596 2.01%
2015-07-09 0 1.990 1.990 2.100 1.780 2.100 2,568,000 4,967,260 1.9343 1.915 1.915 2.020 1.713 2.020 2,669,150 1.8610 10.56%
2015-07-08 0 1.800 1.790 1.890 1.680 1.900 6,133,000 10,980,520 1.7904 1.732 1.722 1.818 1.616 1.828 6,374,570 1.7226 -7.22%
2015-07-07 0 1.940 1.940 1.950 1.930 2.040 1,623,000 3,189,960 1.9655 1.866 1.866 1.876 1.857 1.963 1,686,928 1.8910 -2.02%
2015-07-06 0 1.980 1.970 1.990 1.930 2.120 2,369,000 4,718,380 1.9917 1.905 1.895 1.915 1.857 2.040 2,462,312 1.9162 -6.16%
2015-07-03 0 2.110 2.110 2.130 2.110 2.250 2,862,200 6,181,498 2.1597 2.030 2.030 2.049 2.030 2.165 2,974,938 2.0779 -2.76%
2015-07-02 0 2.170 2.150 2.170 2.100 2.220 1,886,000 4,075,690 2.1610 2.088 2.069 2.088 2.020 2.136 1,960,287 2.0791 3.33%
2015-06-30 0 2.100 2.100 2.110 2.060 2.200 4,895,000 10,531,420 2.1515 2.020 2.020 2.030 1.982 2.117 5,087,807 2.0699 1.94%
2015-06-29 0 2.060 2.060 2.070 2.020 2.200 3,712,000 7,759,025 2.0903 1.982 1.982 1.992 1.943 2.117 3,858,210 2.0110 -5.50%
2015-06-26 0 2.180 2.170 2.190 2.170 2.210 943,000 2,062,400 2.1871 2.097 2.088 2.107 2.088 2.126 980,143 2.1042 -0.46%
2015-06-25 0 2.190 2.190 2.200 2.190 2.220 1,669,000 3,671,190 2.1996 2.107 2.107 2.117 2.107 2.136 1,734,740 2.1163 -1.35%
2015-06-24 0 2.220 2.210 2.220 2.200 2.240 1,152,000 2,552,590 2.2158 2.136 2.126 2.136 2.117 2.155 1,197,376 2.1318 0.00%
2015-06-23 0 2.220 2.190 2.240 2.170 2.230 1,342,000 2,969,070 2.2124 2.136 2.107 2.155 2.088 2.145 1,394,859 2.1286 2.30%
2015-06-22 0 2.170 2.170 2.180 2.150 2.210 2,807,000 6,110,050 2.1767 2.088 2.088 2.097 2.069 2.126 2,917,564 2.0942 -1.81%
2015-06-19 0 2.210 2.200 2.210 2.200 2.300 3,175,000 7,055,605 2.2222 2.126 2.117 2.126 2.117 2.213 3,300,059 2.1380 -0.90%
2015-06-18 0 2.230 2.200 2.250 2.200 2.280 3,737,100 8,361,594 2.2375 2.145 2.117 2.165 2.117 2.194 3,884,299 2.1527 -2.19%
2015-06-17 0 2.280 2.280 2.290 2.240 2.440 9,524,000 21,743,930 2.2831 2.194 2.194 2.203 2.155 2.348 9,899,137 2.1965 -1.72%
2015-06-16 0 2.320 2.300 2.330 2.150 2.340 4,294,000 9,746,470 2.2698 2.232 2.213 2.242 2.069 2.251 4,463,135 2.1838 0.00%
2015-06-15 0 2.320 2.320 2.330 2.300 2.380 1,367,000 3,180,700 2.3268 2.232 2.232 2.242 2.213 2.290 1,420,844 2.2386 -2.93%
2015-06-12 0 2.390 2.390 2.400 2.360 2.420 717,000 1,713,220 2.3894 2.299 2.299 2.309 2.271 2.328 745,242 2.2989 0.00%
2015-06-11 0 2.390 2.380 2.410 2.380 2.420 3,218,200 7,730,306 2.4021 2.299 2.290 2.319 2.290 2.328 3,344,960 2.3110 -1.24%
2015-06-10 0 2.420 2.410 2.430 2.400 2.460 739,000 1,793,980 2.4276 2.328 2.319 2.338 2.309 2.367 768,108 2.3356 0.00%
2015-06-09 0 2.420 2.410 2.480 2.390 2.530 7,007,000 16,936,380 2.4171 2.328 2.319 2.386 2.299 2.434 7,282,996 2.3255 -3.97%
2015-06-08 0 2.520 2.500 2.550 2.450 2.550 527,000 1,321,010 2.5067 2.425 2.405 2.453 2.357 2.453 547,758 2.4117 2.02%
2015-06-05 0 2.470 2.470 2.500 2.440 2.510 1,588,000 3,936,170 2.4787 2.376 2.376 2.405 2.348 2.415 1,650,549 2.3848 -1.20%
2015-06-04 0 2.500 2.500 2.510 2.460 2.620 2,240,000 5,636,900 2.5165 2.405 2.405 2.415 2.367 2.521 2,328,230 2.4211 -3.85%
2015-06-03 0 2.600 2.590 2.610 2.560 2.630 713,000 1,852,310 2.5979 2.501 2.492 2.511 2.463 2.530 741,084 2.4995 0.00%
2015-06-02 0 2.600 2.590 2.610 2.550 2.620 6,597,000 17,043,597 2.5835 2.501 2.492 2.511 2.453 2.521 6,856,847 2.4856 -1.14%
2015-06-01 0 2.630 2.600 2.650 2.600 2.670 1,331,000 3,497,310 2.6276 2.530 2.501 2.550 2.501 2.569 1,383,426 2.5280 -0.75%
2015-05-29 0 2.700 2.690 2.700 2.670 2.710 2,240,942 6,050,582 2.7000 2.550 2.540 2.550 2.521 2.559 2,373,157 2.5496 0.37%
2015-05-28 0 2.690 2.690 2.700 2.670 2.720 2,399,000 6,457,720 2.6918 2.540 2.540 2.550 2.521 2.568 2,540,540 2.5419 -0.74%
2015-05-27 0 2.710 2.710 2.720 2.700 2.720 938,000 2,543,340 2.7114 2.559 2.559 2.568 2.550 2.568 993,342 2.5604 -0.37%
2015-05-26 0 2.720 2.710 2.720 2.660 2.750 1,538,000 4,173,460 2.7136 2.568 2.559 2.568 2.512 2.597 1,628,742 2.5624 1.12%
2015-05-22 0 2.690 2.680 2.700 2.660 2.710 4,176,000 11,140,130 2.6677 2.540 2.531 2.550 2.512 2.559 4,422,383 2.5190 -0.74%
2015-05-21 0 2.710 2.700 2.710 2.670 2.710 2,321,000 6,248,620 2.6922 2.559 2.550 2.559 2.521 2.559 2,457,938 2.5422 1.50%
2015-05-20 0 2.670 2.650 2.670 2.620 2.680 2,573,000 6,831,820 2.6552 2.521 2.502 2.521 2.474 2.531 2,724,806 2.5073 0.00%
2015-05-19 0 2.670 2.670 2.680 2.630 2.680 3,248,000 8,616,560 2.6529 2.521 2.521 2.531 2.483 2.531 3,439,631 2.5051 0.00%
2015-05-18 0 2.670 2.660 2.680 2.650 2.720 1,275,000 3,412,400 2.6764 2.521 2.512 2.531 2.502 2.568 1,350,225 2.5273 0.75%
2015-05-15 0 2.650 2.640 2.650 2.610 2.670 806,000 2,122,280 2.6331 2.502 2.493 2.502 2.465 2.521 853,554 2.4864 0.76%
2015-05-14 0 2.630 2.630 2.660 2.630 2.700 1,412,000 3,754,060 2.6587 2.483 2.483 2.512 2.483 2.550 1,495,308 2.5106 -1.50%
2015-05-13 0 2.670 2.660 2.670 2.610 2.690 1,898,000 5,043,060 2.6570 2.521 2.512 2.521 2.465 2.540 2,009,981 2.5090 1.52%
2015-05-12 0 2.630 2.620 2.640 2.560 2.720 2,602,168 6,820,471 2.6211 2.483 2.474 2.493 2.417 2.568 2,755,695 2.4750 -2.23%
2015-05-11 0 2.690 2.680 2.690 2.650 2.730 1,733,000 4,655,165 2.6862 2.540 2.531 2.540 2.502 2.578 1,835,246 2.5365 0.00%
2015-05-08 0 2.690 2.680 2.690 2.560 2.720 9,771,300 25,717,994 2.6320 2.540 2.531 2.540 2.417 2.568 10,347,804 2.4854 5.08%
2015-05-07 0 2.560 2.540 2.550 2.500 2.600 2,968,000 7,531,437 2.5375 2.417 2.398 2.408 2.361 2.455 3,143,111 2.3962 0.79%
2015-05-06 0 2.540 2.520 2.540 2.480 2.540 2,188,000 5,481,670 2.5053 2.398 2.380 2.398 2.342 2.398 2,317,091 2.3658 2.42%
2015-05-05 0 2.480 2.480 2.500 2.470 2.600 2,966,150 7,431,818 2.5055 2.342 2.342 2.361 2.332 2.455 3,141,152 2.3660 0.81%
2015-05-04 0 2.460 2.460 2.470 2.460 2.570 1,801,000 4,493,825 2.4952 2.323 2.323 2.332 2.323 2.427 1,907,258 2.3562 -2.77%
2015-04-30 0 2.530 2.520 2.540 2.490 2.600 3,276,200 8,229,235 2.5118 2.389 2.380 2.398 2.351 2.455 3,469,495 2.3719 -1.17%
2015-04-29 0 2.560 2.570 2.580 2.550 2.640 3,157,000 8,122,790 2.5729 2.417 2.427 2.436 2.408 2.493 3,343,262 2.4296 -1.92%
2015-04-28 0 2.610 2.600 2.620 2.590 2.700 5,970,000 15,699,835 2.6298 2.465 2.455 2.474 2.446 2.550 6,322,228 2.4833 1.16%
2015-04-27 0 2.580 2.580 2.600 2.560 2.700 1,531,000 4,005,910 2.6165 2.436 2.436 2.455 2.417 2.550 1,621,329 2.4708 -2.64%
2015-04-24 0 2.650 2.640 2.650 2.610 2.770 3,900,635 10,444,819 2.6777 2.502 2.493 2.502 2.465 2.616 4,130,771 2.5285 -4.33%
2015-04-23 0 2.770 2.770 2.800 2.740 2.830 3,338,000 9,322,155 2.7927 2.616 2.616 2.644 2.587 2.672 3,534,941 2.6371 -0.72%
2015-04-22 0 2.790 2.760 2.780 2.710 2.800 3,443,000 9,577,350 2.7817 2.635 2.606 2.625 2.559 2.644 3,646,136 2.6267 0.72%
2015-04-21 0 2.770 2.760 2.770 2.630 2.790 8,798,000 24,084,690 2.7375 2.616 2.606 2.616 2.483 2.635 9,317,079 2.5850 5.32%
2015-04-20 0 2.630 2.600 2.640 2.580 2.670 8,882,000 23,282,115 2.6213 2.483 2.455 2.493 2.436 2.521 9,406,035 2.4752 -1.87%
2015-04-17 0 2.680 2.670 2.680 2.560 2.740 18,746,000 50,279,090 2.6821 2.531 2.521 2.531 2.417 2.587 19,852,008 2.5327 3.47%
2015-04-16 0 2.590 2.590 2.600 2.420 2.600 3,860,000 9,741,330 2.5237 2.446 2.446 2.455 2.285 2.455 4,087,739 2.3831 6.15%
2015-04-15 0 2.440 2.430 2.450 2.430 2.530 3,120,000 7,660,815 2.4554 2.304 2.295 2.314 2.295 2.389 3,304,079 2.3186 -0.81%
2015-04-14 0 2.460 2.460 2.470 2.420 2.660 18,281,000 46,553,915 2.5466 2.323 2.323 2.332 2.285 2.512 19,359,574 2.4047 1.23%
2015-04-13 0 2.430 2.410 2.430 2.400 2.470 5,297,000 12,952,380 2.4452 2.295 2.276 2.295 2.266 2.332 5,609,521 2.3090 0.41%
2015-04-10 0 2.420 2.410 2.420 2.400 2.530 3,916,000 9,506,190 2.4275 2.285 2.276 2.285 2.266 2.389 4,147,043 2.2923 -3.20%
2015-04-09 0 2.500 2.480 2.510 2.310 2.530 13,875,000 34,342,050 2.4751 2.361 2.342 2.370 2.181 2.389 14,693,621 2.3372 0.81%
2015-04-08 0 2.480 2.470 2.480 2.340 2.480 10,465,000 25,166,263 2.4048 2.342 2.332 2.342 2.210 2.342 11,082,432 2.2708 5.53%
2015-04-02 0 2.350 2.340 2.350 2.320 2.350 2,262,000 5,298,280 2.3423 2.219 2.210 2.219 2.191 2.219 2,395,457 2.2118 0.00%
2015-04-01 0 2.350 2.340 2.350 2.310 2.350 1,113,000 2,599,595 2.3357 2.219 2.210 2.219 2.181 2.219 1,178,667 2.2055 0.43%
2015-03-31 0 2.340 2.340 2.350 2.290 2.390 2,920,000 6,811,910 2.3328 2.210 2.210 2.219 2.162 2.257 3,092,279 2.2029 0.86%
2015-03-30 0 2.320 2.300 2.320 2.290 2.400 2,067,000 4,810,380 2.3272 2.191 2.172 2.191 2.162 2.266 2,188,952 2.1976 -0.43%
2015-03-27 0 2.330 2.310 2.340 2.220 2.340 1,864,400 4,269,713 2.2901 2.200 2.181 2.210 2.096 2.210 1,974,399 2.1625 3.56%
2015-03-26 0 2.250 2.250 2.260 2.190 2.300 4,192,000 9,457,615 2.2561 2.125 2.125 2.134 2.068 2.172 4,439,327 2.1304 1.81%
2015-03-25 0 2.210 2.200 2.210 2.190 2.230 1,326,000 2,928,305 2.2084 2.087 2.077 2.087 2.068 2.106 1,404,234 2.0853 -0.90%
2015-03-24 0 2.230 2.230 2.240 2.210 2.280 1,616,000 3,599,440 2.2274 2.106 2.106 2.115 2.087 2.153 1,711,344 2.1033 -1.33%
2015-03-23 0 2.260 2.250 2.270 2.220 2.300 4,534,000 10,241,080 2.2587 2.134 2.125 2.144 2.096 2.172 4,801,505 2.1329 0.44%
2015-03-20 0 2.250 2.250 2.270 2.190 2.340 5,053,000 11,259,640 2.2283 2.125 2.125 2.144 2.068 2.210 5,351,125 2.1042 -2.60%
2015-03-19 0 2.310 2.290 2.310 2.250 2.320 7,237,000 16,608,395 2.2949 2.181 2.162 2.181 2.125 2.191 7,663,981 2.1671 2.67%
2015-03-18 0 2.250 2.240 2.250 2.220 2.260 6,095,000 13,624,045 2.2353 2.125 2.115 2.125 2.096 2.134 6,454,603 2.1107 0.45%
2015-03-17 0 2.240 2.240 2.250 2.230 2.250 2,543,000 5,709,570 2.2452 2.115 2.115 2.125 2.106 2.125 2,693,036 2.1201 0.00%
2015-03-16 0 2.240 2.230 2.240 2.210 2.300 4,818,000 10,873,940 2.2569 2.115 2.106 2.115 2.087 2.172 5,102,261 2.1312 0.45%
2015-03-13 0 2.230 2.230 2.240 2.220 2.290 4,257,000 9,527,395 2.2381 2.106 2.106 2.115 2.096 2.162 4,508,162 2.1134 -2.62%
2015-03-12 0 2.290 2.280 2.290 2.220 2.290 2,502,000 5,676,600 2.2688 2.162 2.153 2.162 2.096 2.162 2,649,617 2.1424 2.69%
2015-03-11 0 2.230 2.220 2.230 2.200 2.330 5,033,000 11,334,330 2.2520 2.106 2.096 2.106 2.077 2.200 5,329,945 2.1265 -4.70%
2015-03-10 0 2.340 2.320 2.340 2.280 2.380 3,780,000 8,779,660 2.3227 2.210 2.191 2.210 2.153 2.247 4,003,019 2.1933 2.18%
2015-03-09 0 2.290 2.290 2.300 2.280 2.360 1,908,000 4,392,020 2.3019 2.162 2.162 2.172 2.153 2.229 2,020,571 2.1737 -2.14%
2015-03-06 0 2.340 2.330 2.350 2.330 2.420 5,063,000 11,926,480 2.3556 2.210 2.200 2.219 2.200 2.285 5,361,715 2.2244 -2.50%
2015-03-05 0 2.400 2.370 2.400 2.360 2.440 4,224,000 10,097,640 2.3905 2.266 2.238 2.266 2.229 2.304 4,473,215 2.2574 -1.23%
2015-03-04 0 2.430 2.420 2.440 2.360 2.450 2,093,000 5,068,440 2.4216 2.295 2.285 2.304 2.229 2.314 2,216,486 2.2867 0.83%
2015-03-03 0 2.410 2.390 2.410 2.310 2.430 5,567,000 13,218,485 2.3744 2.276 2.257 2.276 2.181 2.295 5,895,451 2.2421 0.00%
2015-03-02 0 2.410 2.400 2.420 2.260 2.450 7,881,000 18,686,210 2.3710 2.276 2.266 2.285 2.134 2.314 8,345,977 2.2389 -0.41%
2015-02-27 0 2.420 2.410 2.420 2.400 2.550 8,669,000 21,473,409 2.4770 2.285 2.276 2.285 2.266 2.408 9,180,468 2.3390 -2.02%
2015-02-26 0 2.470 2.470 2.480 2.360 2.490 10,083,000 24,478,535 2.4277 2.332 2.332 2.342 2.229 2.351 10,677,894 2.2924 4.66%
2015-02-25 0 2.360 2.350 2.360 2.320 2.400 7,276,000 17,134,495 2.3549 2.229 2.219 2.229 2.191 2.266 7,705,282 2.2237 0.85%
2015-02-24 0 2.340 2.330 2.340 2.300 2.350 1,481,000 3,455,435 2.3332 2.210 2.200 2.210 2.172 2.219 1,568,379 2.2032 1.74%
2015-02-23 0 2.300 2.300 2.310 2.290 2.330 1,069,000 2,464,860 2.3058 2.172 2.172 2.181 2.162 2.200 1,132,071 2.1773 -1.71%
2015-02-18 0 2.340 2.330 2.340 2.290 2.370 1,416,000 3,311,780 2.3388 2.210 2.200 2.210 2.162 2.238 1,499,544 2.2085 1.30%
2015-02-17 0 2.310 2.300 2.310 2.290 2.360 4,628,000 10,682,490 2.3082 2.181 2.172 2.181 2.162 2.229 4,901,051 2.1796 -0.43%
2015-02-16 0 2.320 2.300 2.330 2.230 2.370 10,085,000 23,054,800 2.2860 2.191 2.172 2.200 2.106 2.238 10,680,012 2.1587 -0.85%
2015-02-13 0 2.340 2.320 2.340 2.310 2.380 5,718,500 13,351,045 2.3347 2.210 2.191 2.210 2.181 2.247 6,055,890 2.2046 -0.43%
2015-02-12 0 2.350 2.340 2.350 2.290 2.540 34,212,000 83,125,190 2.4297 2.219 2.210 2.219 2.162 2.398 36,230,498 2.2943 0.86%
2015-02-11 0 2.330 2.310 2.330 2.260 2.390 7,045,000 16,312,540 2.3155 2.200 2.181 2.200 2.134 2.257 7,460,653 2.1865 0.00%
2015-02-10 0 2.330 2.320 2.330 2.250 2.390 15,599,000 36,354,250 2.3306 2.200 2.191 2.200 2.125 2.257 16,519,336 2.2007 4.02%
2015-02-09 0 2.240 2.230 2.250 2.140 2.530 55,206,000 128,669,130 2.3307 2.115 2.106 2.125 2.021 2.389 58,463,137 2.2009 -3.45%
2015-02-06 0 2.320 2.310 2.320 1.960 2.350 74,712,000 166,388,250 2.2271 2.191 2.181 2.191 1.851 2.219 79,119,986 2.1030 17.17%
2015-02-05 0 1.980 1.960 1.970 1.880 1.980 3,758,200 7,206,162 1.9175 1.870 1.851 1.860 1.775 1.870 3,979,933 1.8106 3.66%
2015-02-04 0 1.910 1.910 1.920 1.860 1.920 5,977,000 11,345,470 1.8982 1.804 1.804 1.813 1.756 1.813 6,329,641 1.7924 0.53%
2015-02-03 0 1.900 1.900 1.910 1.810 1.900 3,951,000 7,300,560 1.8478 1.794 1.794 1.804 1.709 1.794 4,184,108 1.7448 3.26%
2015-02-02 0 1.840 1.830 1.840 1.820 1.850 1,203,000 2,202,620 1.8309 1.737 1.728 1.737 1.719 1.747 1,273,977 1.7289 -1.08%
2015-01-30 0 1.860 1.840 1.850 1.800 1.860 4,299,000 7,861,740 1.8287 1.756 1.737 1.747 1.700 1.756 4,552,640 1.7269 3.33%
2015-01-29 0 1.800 1.800 1.810 1.710 1.820 7,576,000 13,398,225 1.7685 1.700 1.700 1.709 1.615 1.719 8,022,982 1.6700 -1.10%
2015-01-28 0 1.820 1.810 1.830 1.800 1.830 2,539,000 4,585,690 1.8061 1.719 1.709 1.728 1.700 1.728 2,688,800 1.7055 0.00%
2015-01-27 0 1.820 1.820 1.830 1.810 1.850 1,774,000 3,233,970 1.8230 1.719 1.719 1.728 1.709 1.747 1,878,665 1.7214 0.00%
2015-01-26 0 1.820 1.820 1.840 1.800 1.890 2,830,600 5,175,064 1.8283 1.719 1.719 1.737 1.700 1.785 2,997,605 1.7264 -2.67%
2015-01-23 0 1.870 1.880 1.890 1.780 1.930 8,446,000 15,724,400 1.8618 1.766 1.775 1.785 1.681 1.822 8,944,311 1.7580 4.47%
2015-01-22 0 1.790 1.780 1.800 1.770 1.810 4,687,000 8,380,705 1.7881 1.690 1.681 1.700 1.671 1.709 4,963,532 1.6885 -1.10%
2015-01-21 0 1.810 1.810 1.820 1.790 1.830 1,966,000 3,540,041 1.8006 1.709 1.709 1.719 1.690 1.728 2,081,993 1.7003 1.12%
2015-01-20 0 1.790 1.780 1.800 1.760 1.800 2,030,000 3,615,180 1.7809 1.690 1.681 1.700 1.662 1.700 2,149,769 1.6817 1.70%
2015-01-19 0 1.760 1.750 1.760 1.740 1.820 3,520,000 6,188,710 1.7582 1.662 1.653 1.662 1.643 1.719 3,727,679 1.6602 -3.30%
2015-01-16 0 1.820 1.800 1.830 1.790 1.840 2,593,000 4,708,140 1.8157 1.719 1.700 1.728 1.690 1.737 2,745,986 1.7146 -1.62%
2015-01-15 0 1.850 1.840 1.850 1.840 1.890 1,334,000 2,472,670 1.8536 1.747 1.737 1.747 1.737 1.785 1,412,706 1.7503 -1.60%
2015-01-14 0 1.880 1.870 1.880 1.850 1.890 1,725,000 3,219,160 1.8662 1.775 1.766 1.775 1.747 1.785 1,826,774 1.7622 1.08%
2015-01-13 0 1.860 1.850 1.900 1.810 1.900 3,497,000 6,477,730 1.8524 1.756 1.747 1.794 1.709 1.794 3,703,322 1.7492 0.00%
2015-01-12 0 1.860 1.860 1.880 1.810 1.880 2,146,000 3,961,550 1.8460 1.756 1.756 1.775 1.709 1.775 2,272,613 1.7432 1.64%
2015-01-09 0 1.830 1.830 1.860 1.830 1.880 2,697,000 4,985,570 1.8486 1.728 1.728 1.756 1.728 1.775 2,856,122 1.7456 -2.66%
2015-01-08 0 1.880 1.870 1.890 1.860 1.920 2,745,000 5,180,023 1.8871 1.775 1.766 1.785 1.756 1.813 2,906,954 1.7819 -0.53%
2015-01-07 0 1.890 1.880 1.900 1.860 1.920 3,062,000 5,801,006 1.8945 1.785 1.775 1.794 1.756 1.813 3,242,657 1.7890 -2.58%
2015-01-06 0 1.940 1.930 1.940 1.780 1.950 8,232,000 15,205,555 1.8471 1.832 1.822 1.832 1.681 1.841 8,717,686 1.7442 3.74%
2015-01-05 0 1.870 1.850 1.870 1.820 1.920 8,410,000 15,572,760 1.8517 1.766 1.747 1.766 1.719 1.813 8,906,187 1.7485 -2.60%
2015-01-02 0 1.920 1.900 1.920 1.880 2.000 10,551,000 20,402,040 1.9337 1.813 1.794 1.813 1.775 1.889 11,173,506 1.8259 -4.00%
2014-12-31 0 2.000 2.000 2.020 1.640 2.020 33,886,000 63,010,830 1.8595 1.889 1.889 1.907 1.549 1.907 35,885,264 1.7559 16.96%
2014-12-30 0 1.710 1.700 1.710 1.650 1.840 37,336,000 63,623,346 1.7041 1.615 1.605 1.615 1.558 1.737 39,538,813 1.6091 -7.57%
2014-12-29 0 1.850 1.840 1.850 1.840 1.990 12,132,000 22,931,940 1.8902 1.747 1.737 1.747 1.737 1.879 12,847,784 1.7849 -4.15%
2014-12-24 0 1.930 1.930 1.940 1.930 1.940 4,120,000 7,957,360 1.9314 1.822 1.822 1.832 1.822 1.832 4,363,079 1.8238 0.00%
2014-12-23 0 1.930 1.920 1.940 1.920 2.010 11,013,000 21,329,330 1.9367 1.822 1.813 1.832 1.813 1.898 11,662,764 1.8288 -3.02%
2014-12-22 0 1.990 1.990 2.000 1.920 2.040 24,153,000 48,087,320 1.9909 1.879 1.879 1.889 1.813 1.926 25,578,020 1.8800 4.19%
2014-12-19 0 1.910 1.910 1.920 1.900 2.070 53,362,000 103,765,620 1.9446 1.804 1.804 1.813 1.794 1.955 56,510,342 1.8362 -5.91%
2014-12-18 0 2.030 2.030 2.040 2.020 2.200 40,740,000 84,713,970 2.0794 1.917 1.917 1.926 1.907 2.077 43,143,648 1.9635 -3.33%
2014-12-17 0 2.100 2.080 2.090 1.950 2.360 290,443,000 637,751,475 2.1958 1.983 1.964 1.974 1.841 2.229 307,579,050 2.0735

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top