BBI Life Sciences Corporation: O

Exchange Code Listed Last trade Delisted
HK Main 01035  2014-12-30  2020-05-12  2020-06-09
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
2020-06-08 1 - - - - - 0 0 - 3.490 - - - - 0 - 0.00%
2020-06-05 1 - - - - - 0 0 - 3.490 - - - - 0 - 0.00%
2020-06-04 1 - - - - - 0 0 - 3.490 - - - - 0 - 0.00%
2020-06-03 1 - - - - - 0 0 - 3.490 - - - - 0 - 0.00%
2020-06-02 1 - - - - - 0 0 - 3.490 - - - - 0 - 0.00%
2020-06-01 1 - - - - - 0 0 - 3.490 - - - - 0 - 0.00%
2020-05-29 1 - - - - - 0 0 - 3.490 - - - - 0 - 0.00%
2020-05-28 1 - - - - - 0 0 - 3.490 - - - - 0 - 0.00%
2020-05-27 1 - - - - - 0 0 - 3.490 - - - - 0 - 0.00%
2020-05-26 1 - - - - - 0 0 - 3.490 - - - - 0 - 0.00%
2020-05-25 1 - - - - - 0 0 - 3.490 - - - - 0 - 0.00%
2020-05-22 1 - - - - - 0 0 - 3.490 - - - - 0 - 0.00%
2020-05-21 1 - - - - - 0 0 - 3.490 - - - - 0 - 0.00%
2020-05-20 1 - - - - - 0 0 - 3.490 - - - - 0 - 0.00%
2020-05-19 1 - - - - - 0 0 - 3.490 - - - - 0 - 0.00%
2020-05-18 1 - - - - - 0 0 - 3.490 - - - - 0 - 0.00%
2020-05-15 1 - - - - - 0 0 - 3.490 - - - - 0 - 0.00%
2020-05-14 1 - - - - - 0 0 - 3.490 - - - - 0 - 0.00%
2020-05-13 1 - - - - - 0 0 - 3.490 - - - - 0 - 0.00%
2020-05-12 0 3.490 3.480 3.490 3.480 3.490 40,078,691 139,563,915 3.4822 3.490 3.480 3.490 3.480 3.490 40,078,691 3.4822 0.87%
2020-05-11 0 3.460 3.460 3.470 3.440 3.460 1,362,000 4,707,285 3.4562 3.460 3.460 3.470 3.440 3.460 1,362,000 3.4562 0.58%
2020-05-08 0 3.440 3.440 3.450 3.420 3.440 942,000 3,237,900 3.4373 3.440 3.440 3.450 3.420 3.440 942,000 3.4373 0.58%
2020-05-07 0 3.420 3.410 3.420 3.400 3.420 702,000 2,392,725 3.4084 3.420 3.410 3.420 3.400 3.420 702,000 3.4084 0.00%
2020-05-06 0 3.420 3.400 3.410 3.390 3.420 781,500 2,656,350 3.3990 3.420 3.400 3.410 3.390 3.420 781,500 3.3990 0.29%
2020-05-05 0 3.410 3.410 3.420 3.400 3.420 969,000 3,296,655 3.4021 3.410 3.410 3.420 3.400 3.420 969,000 3.4021 0.00%
2020-05-04 0 3.410 3.400 3.410 3.400 3.420 795,000 2,704,545 3.4019 3.410 3.400 3.410 3.400 3.420 795,000 3.4019 0.29%
2020-04-29 0 3.400 3.400 3.410 3.390 3.420 529,529 1,800,917 3.4010 3.400 3.400 3.410 3.390 3.420 529,529 3.4010 0.00%
2020-04-28 0 3.400 3.400 3.410 3.360 3.400 6,647,266 22,476,405 3.3813 3.400 3.400 3.410 3.360 3.400 6,647,266 3.3813 0.29%
2020-04-27 0 3.390 3.390 3.400 3.360 3.400 998,500 3,375,980 3.3811 3.390 3.390 3.400 3.360 3.400 998,500 3.3811 0.89%
2020-04-24 0 3.360 3.360 3.370 3.350 3.370 622,500 2,088,855 3.3556 3.360 3.360 3.370 3.350 3.370 622,500 3.3556 0.30%
2020-04-23 0 3.350 3.350 3.360 3.340 3.380 2,379,000 7,969,995 3.3501 3.350 3.350 3.360 3.340 3.380 2,379,000 3.3501 0.00%
2020-04-22 0 3.350 3.340 3.350 3.330 3.370 1,698,000 5,688,060 3.3499 3.350 3.340 3.350 3.330 3.370 1,698,000 3.3499 -0.30%
2020-04-21 0 3.360 3.360 3.370 3.350 3.390 1,219,500 4,099,980 3.3620 3.360 3.360 3.370 3.350 3.390 1,219,500 3.3620 -0.30%
2020-04-20 0 3.370 3.360 3.370 3.320 3.390 2,292,000 7,686,690 3.3537 3.370 3.360 3.370 3.320 3.390 2,292,000 3.3537 0.90%
2020-04-17 0 3.340 3.320 3.340 3.300 3.350 1,287,000 4,265,655 3.3144 3.340 3.320 3.340 3.300 3.350 1,287,000 3.3144 0.91%
2020-04-16 0 3.310 3.310 3.320 3.300 3.330 801,000 2,653,455 3.3127 3.310 3.310 3.320 3.300 3.330 801,000 3.3127 0.30%
2020-04-15 0 3.300 3.300 3.320 3.300 3.340 1,964,000 6,498,960 3.3090 3.300 3.300 3.320 3.300 3.340 1,964,000 3.3090 -0.90%
2020-04-14 0 3.330 3.330 3.340 3.150 3.340 2,371,500 7,715,895 3.2536 3.330 3.330 3.340 3.150 3.340 2,371,500 3.2536 6.73%
2020-04-09 0 3.120 3.120 3.140 3.120 3.170 1,962,000 6,144,945 3.1320 3.120 3.120 3.140 3.120 3.170 1,962,000 3.1320 -1.58%
2020-04-08 0 3.170 3.150 3.170 3.120 3.170 1,222,500 3,835,365 3.1373 3.170 3.150 3.170 3.120 3.170 1,222,500 3.1373 -0.63%
2020-04-07 0 3.190 3.160 3.190 3.140 3.200 639,500 2,033,625 3.1800 3.190 3.160 3.190 3.140 3.200 639,500 3.1800 1.27%
2020-04-06 0 3.150 3.150 3.170 3.140 3.200 1,335,000 4,239,105 3.1754 3.150 3.150 3.170 3.140 3.200 1,335,000 3.1754 -0.94%
2020-04-03 0 3.180 3.130 3.180 3.120 3.180 214,500 673,635 3.1405 3.180 3.130 3.180 3.120 3.180 214,500 3.1405 0.32%
2020-04-02 0 3.170 3.160 3.180 3.130 3.170 252,000 795,960 3.1586 3.170 3.160 3.180 3.130 3.170 252,000 3.1586 0.00%
2020-04-01 0 3.170 3.160 3.170 3.090 3.170 643,000 2,001,565 3.1129 3.170 3.160 3.170 3.090 3.170 643,000 3.1129 2.26%
2020-03-31 0 3.100 3.080 3.100 3.020 3.160 1,208,000 3,716,320 3.0764 3.100 3.080 3.100 3.020 3.160 1,208,000 3.0764 -3.13%
2020-03-30 0 3.200 3.120 3.230 3.110 3.200 380,500 1,191,765 3.1321 3.200 3.120 3.230 3.110 3.200 380,500 3.1321 0.95%
2020-03-27 0 3.170 3.130 3.170 3.140 3.230 286,500 908,745 3.1719 3.170 3.130 3.170 3.140 3.230 286,500 3.1719 -0.94%
2020-03-26 0 3.200 3.200 3.220 3.110 3.230 1,514,500 4,775,420 3.1531 3.200 3.200 3.220 3.110 3.230 1,514,500 3.1531 3.23%
2020-03-25 0 3.100 3.090 3.100 3.060 3.140 799,500 2,496,180 3.1222 3.100 3.090 3.100 3.060 3.140 799,500 3.1222 -0.64%
2020-03-24 0 3.120 3.100 3.120 3.000 3.120 1,877,009 5,707,967 3.0410 3.120 3.100 3.120 3.000 3.120 1,877,009 3.0410 2.63%
2020-03-23 0 3.040 3.040 3.050 2.940 3.100 1,807,500 5,446,440 3.0132 3.040 3.040 3.050 2.940 3.100 1,807,500 3.0132 -3.18%
2020-03-20 0 3.140 3.110 3.140 3.100 3.230 4,845,000 15,306,525 3.1592 3.140 3.110 3.140 3.100 3.230 4,845,000 3.1592 -2.79%
2020-03-19 0 3.230 3.160 3.250 3.000 3.250 5,359,500 16,640,415 3.1048 3.230 3.160 3.250 3.000 3.250 5,359,500 3.1048 -2.12%
2020-03-18 0 3.300 3.290 3.300 3.250 3.310 587,500 1,923,025 3.2732 3.300 3.290 3.300 3.250 3.310 587,500 3.2732 -0.90%
2020-03-17 0 3.330 3.310 3.330 3.250 3.330 821,500 2,695,855 3.2816 3.330 3.310 3.330 3.250 3.330 821,500 3.2816 0.60%
2020-03-16 0 3.310 3.300 3.310 3.200 3.320 2,095,000 6,854,935 3.2720 3.310 3.300 3.310 3.200 3.320 2,095,000 3.2720 -0.90%
2020-03-13 0 3.340 3.320 3.340 3.170 3.340 4,376,000 14,227,290 3.2512 3.340 3.320 3.340 3.170 3.340 4,376,000 3.2512 0.60%
2020-03-12 0 3.320 3.320 3.340 3.310 3.350 2,073,040 6,915,412 3.3359 3.320 3.320 3.340 3.310 3.350 2,073,040 3.3359 -1.48%
2020-03-11 0 3.370 3.370 3.380 3.360 3.380 301,500 1,016,025 3.3699 3.370 3.370 3.380 3.360 3.380 301,500 3.3699 0.00%
2020-03-10 0 3.370 3.360 3.370 3.330 3.370 2,999,624 10,079,760 3.3603 3.370 3.360 3.370 3.330 3.370 2,999,624 3.3603 0.00%
2020-03-09 0 3.370 3.360 3.370 3.360 3.380 1,956,000 6,584,850 3.3665 3.370 3.360 3.370 3.360 3.380 1,956,000 3.3665 -0.30%
2020-03-06 0 3.380 3.380 3.390 3.370 3.390 495,014 1,674,271 3.3823 3.380 3.380 3.390 3.370 3.390 495,014 3.3823 0.00%
2020-03-05 0 3.380 3.380 3.390 3.370 3.390 717,612 2,425,312 3.3797 3.380 3.380 3.390 3.370 3.390 717,612 3.3797 0.30%
2020-03-04 0 3.370 3.370 3.380 3.370 3.380 152,000 512,890 3.3743 3.370 3.370 3.380 3.370 3.380 152,000 3.3743 -0.30%
2020-03-03 0 3.380 3.370 3.380 3.370 3.400 448,500 1,515,640 3.3794 3.380 3.370 3.380 3.370 3.400 448,500 3.3794 0.00%
2020-03-02 0 3.380 3.370 3.380 3.360 3.390 565,500 1,905,465 3.3695 3.380 3.370 3.380 3.360 3.390 565,500 3.3695 0.00%
2020-02-28 0 3.380 3.360 3.370 3.360 3.380 259,509 874,094 3.3683 3.380 3.360 3.370 3.360 3.380 259,509 3.3683 0.00%
2020-02-27 0 3.380 3.360 3.380 3.350 3.380 6,258,407 20,978,647 3.3521 3.380 3.360 3.380 3.350 3.380 6,258,407 3.3521 0.30%
2020-02-26 0 3.370 3.360 3.370 3.360 3.400 1,225,900 4,136,549 3.3743 3.370 3.360 3.370 3.360 3.400 1,225,900 3.3743 -0.59%
2020-02-25 0 3.390 3.390 3.400 3.380 3.400 1,431,000 4,847,615 3.3876 3.390 3.390 3.400 3.380 3.400 1,431,000 3.3876 -0.29%
2020-02-24 0 3.400 3.390 3.400 3.390 3.400 4,031,079 13,672,738 3.3918 3.400 3.390 3.400 3.390 3.400 4,031,079 3.3918 0.29%
2020-02-21 0 3.390 3.380 3.390 3.380 3.390 1,384,509 4,686,509 3.3850 3.390 3.380 3.390 3.380 3.390 1,384,509 3.3850 0.00%
2020-02-20 0 3.390 3.370 3.390 3.370 3.390 947,500 3,203,585 3.3811 3.390 3.370 3.390 3.370 3.390 947,500 3.3811 0.00%
2020-02-19 0 3.390 3.370 3.390 3.380 3.400 1,350,000 4,578,265 3.3913 3.390 3.370 3.390 3.380 3.400 1,350,000 3.3913 -0.29%
2020-02-18 0 3.400 3.390 3.400 3.380 3.400 1,961,500 6,647,910 3.3892 3.400 3.390 3.400 3.380 3.400 1,961,500 3.3892 0.00%
2020-02-17 0 3.400 3.390 3.400 3.390 3.400 1,818,326 6,166,837 3.3915 3.400 3.390 3.400 3.390 3.400 1,818,326 3.3915 0.00%
2020-02-14 0 3.400 3.390 3.400 3.390 3.400 3,780,000 12,816,010 3.3905 3.400 3.390 3.400 3.390 3.400 3,780,000 3.3905 0.29%
2020-02-13 0 3.390 3.390 3.400 3.380 3.400 713,000 2,418,555 3.3921 3.390 3.390 3.400 3.380 3.400 713,000 3.3921 0.00%
2020-02-12 0 3.390 3.380 3.390 3.380 3.390 531,500 1,800,160 3.3869 3.390 3.380 3.390 3.380 3.390 531,500 3.3869 0.00%
2020-02-11 0 3.390 3.380 3.390 3.370 3.390 2,130,000 7,199,450 3.3800 3.390 3.380 3.390 3.370 3.390 2,130,000 3.3800 0.59%
2020-02-10 0 3.370 3.360 3.370 3.360 3.400 1,238,000 4,172,420 3.3703 3.370 3.360 3.370 3.360 3.400 1,238,000 3.3703 0.00%
2020-02-07 0 3.370 3.360 3.370 3.340 3.380 10,507,500 35,210,025 3.3509 3.370 3.360 3.370 3.340 3.380 10,507,500 3.3509 0.60%
2020-02-06 0 3.350 3.340 3.350 3.340 3.360 2,822,399 9,458,401 3.3512 3.350 3.340 3.350 3.340 3.360 2,822,399 3.3512 0.00%
2020-02-05 0 3.350 3.350 3.360 3.350 3.370 2,560,000 8,589,115 3.3551 3.350 3.350 3.360 3.350 3.370 2,560,000 3.3551 -0.30%
2020-02-04 0 3.360 3.350 3.360 3.350 3.370 1,900,000 6,387,725 3.3620 3.360 3.350 3.360 3.350 3.370 1,900,000 3.3620 -0.30%
2020-02-03 0 3.370 3.360 3.370 3.350 3.380 3,343,500 11,221,125 3.3561 3.370 3.360 3.370 3.350 3.380 3,343,500 3.3561 0.30%
2020-01-31 0 3.360 3.350 3.360 3.350 3.370 1,830,000 6,135,195 3.3526 3.360 3.350 3.360 3.350 3.370 1,830,000 3.3526 0.30%
2020-01-30 0 3.350 3.350 3.360 3.350 3.360 2,130,500 7,141,785 3.3522 3.350 3.350 3.360 3.350 3.360 2,130,500 3.3522 -0.30%
2020-01-29 0 3.360 3.350 3.360 3.350 3.380 2,476,360 8,300,641 3.3520 3.360 3.350 3.360 3.350 3.380 2,476,360 3.3520 0.00%
2020-01-24 0 3.360 3.350 3.360 3.350 3.380 1,267,710 4,248,472 3.3513 3.360 3.350 3.360 3.350 3.380 1,267,710 3.3513 0.00%
2020-01-23 0 3.360 3.350 3.360 3.350 3.370 3,436,752 11,516,279 3.3509 3.360 3.350 3.360 3.350 3.370 3,436,752 3.3509 1.20%
2020-01-22 0 3.320 3.320 3.330 3.310 3.360 7,341,424 24,510,408 3.3386 3.320 3.320 3.330 3.310 3.360 7,341,424 3.3386 0.00%
2020-01-21 0 3.320 3.320 3.330 3.230 3.330 24,670,100 80,917,462 3.2800 3.320 3.320 3.330 3.230 3.330 24,670,100 3.2800 10.30%
2020-01-20 1 - - - - - 0 0 - 3.010 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 3.010 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 3.010 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 3.010 - - - - 0 - 0.00%
2020-01-14 0 3.010 3.000 3.010 2.840 3.040 1,162,509 3,472,056 2.9867 3.010 3.000 3.010 2.840 3.040 1,162,509 2.9867 5.99%
2020-01-13 0 2.840 2.840 2.890 2.820 2.910 995,600 2,843,220 2.8558 2.840 2.840 2.890 2.820 2.910 995,600 2.8558 -1.73%
2020-01-10 0 2.890 2.850 2.890 2.820 2.890 582,602 1,662,137 2.8530 2.890 2.850 2.890 2.820 2.890 582,602 2.8530 2.12%
2020-01-09 0 2.830 2.820 2.830 2.600 2.860 2,640,713 7,280,651 2.7571 2.830 2.820 2.830 2.600 2.860 2,640,713 2.7571 10.12%
2020-01-08 0 2.570 2.570 2.580 2.500 2.600 1,976,500 5,079,985 2.5702 2.570 2.570 2.580 2.500 2.600 1,976,500 2.5702 0.78%
2020-01-07 0 2.550 2.510 2.550 2.470 2.550 936,000 2,364,675 2.5264 2.550 2.510 2.550 2.470 2.550 936,000 2.5264 0.79%
2020-01-06 0 2.530 2.520 2.550 2.450 2.560 2,299,500 5,823,855 2.5327 2.530 2.520 2.550 2.450 2.560 2,299,500 2.5327 0.80%
2020-01-03 0 2.510 2.470 2.510 2.420 2.510 475,500 1,171,185 2.4631 2.510 2.470 2.510 2.420 2.510 475,500 2.4631 1.62%
2020-01-02 0 2.470 2.450 2.470 2.460 2.600 1,123,500 2,835,165 2.5235 2.470 2.450 2.470 2.460 2.600 1,123,500 2.5235 1.65%
2019-12-31 0 2.430 2.420 2.430 2.330 2.450 237,000 567,390 2.3941 2.430 2.420 2.430 2.330 2.450 237,000 2.3941 6.58%
2019-12-30 0 2.280 2.250 2.280 2.220 2.310 312,757 712,025 2.2766 2.280 2.250 2.280 2.220 2.310 312,757 2.2766 2.70%
2019-12-27 0 2.220 2.200 2.220 2.210 2.290 481,509 1,074,949 2.2325 2.220 2.200 2.220 2.210 2.290 481,509 2.2325 -3.48%
2019-12-24 0 2.300 2.230 2.300 2.260 2.300 21,000 47,745 2.2736 2.300 2.230 2.300 2.260 2.300 21,000 2.2736 0.44%
2019-12-23 0 2.290 2.220 2.290 2.220 2.290 34,500 78,225 2.2674 2.290 2.220 2.290 2.220 2.290 34,500 2.2674 0.00%
2019-12-20 0 2.290 2.230 2.300 2.220 2.310 82,500 186,165 2.2565 2.290 2.230 2.300 2.220 2.310 82,500 2.2565 -1.29%
2019-12-19 0 2.320 2.250 2.320 2.220 2.320 138,009 314,254 2.2771 2.320 2.250 2.320 2.220 2.320 138,009 2.2771 -0.43%
2019-12-18 0 2.330 2.310 2.340 2.320 2.360 201,000 473,490 2.3557 2.330 2.310 2.340 2.320 2.360 201,000 2.3557 0.00%
2019-12-17 0 2.330 2.320 2.340 2.310 2.360 116,032 269,382 2.3216 2.330 2.320 2.340 2.310 2.360 116,032 2.3216 0.00%
2019-12-16 0 2.330 2.310 2.380 2.330 2.330 139,500 325,035 2.3300 2.330 2.310 2.380 2.330 2.330 139,500 2.3300 -2.10%
2019-12-13 0 2.380 2.360 2.380 2.330 2.390 110,407 261,706 2.3704 2.380 2.360 2.380 2.330 2.390 110,407 2.3704 0.42%
2019-12-12 0 2.370 2.370 2.410 2.370 2.440 19,500 46,545 2.3869 2.370 2.370 2.410 2.370 2.440 19,500 2.3869 -2.47%
2019-12-11 0 2.430 2.410 2.430 2.400 2.470 113,102 276,100 2.4412 2.430 2.410 2.430 2.400 2.470 113,102 2.4412 0.00%
2019-12-10 0 2.430 2.380 2.430 2.380 2.430 79,500 190,800 2.4000 2.430 2.380 2.430 2.380 2.430 79,500 2.4000 -0.82%
2019-12-09 0 2.450 2.360 2.450 2.390 2.460 131,018 316,707 2.4173 2.450 2.360 2.450 2.390 2.460 131,018 2.4173 0.41%
2019-12-06 0 2.440 2.400 2.440 2.390 2.460 57,000 137,295 2.4087 2.440 2.400 2.440 2.390 2.460 57,000 2.4087 1.67%
2019-12-05 0 2.400 2.400 2.440 2.380 2.440 157,500 377,535 2.3970 2.400 2.400 2.440 2.380 2.440 157,500 2.3970 2.13%
2019-12-04 0 2.350 2.300 2.350 2.290 2.350 82,500 190,320 2.3069 2.350 2.300 2.350 2.290 2.350 82,500 2.3069 -1.26%
2019-12-03 0 2.380 2.360 2.490 2.300 2.410 267,000 632,445 2.3687 2.380 2.360 2.490 2.300 2.410 267,000 2.3687 -0.83%
2019-12-02 0 2.400 2.270 2.400 2.320 2.400 208,500 493,140 2.3652 2.400 2.270 2.400 2.320 2.400 208,500 2.3652 1.69%
2019-11-29 0 2.360 2.350 2.400 2.320 2.460 215,000 513,255 2.3872 2.360 2.350 2.400 2.320 2.460 215,000 2.3872 -2.48%
2019-11-28 0 2.420 2.390 2.430 2.390 2.490 619,500 1,523,085 2.4586 2.420 2.390 2.430 2.390 2.490 619,500 2.4586 -1.22%
2019-11-27 0 2.450 2.350 2.450 2.350 2.460 250,500 606,915 2.4228 2.450 2.350 2.450 2.350 2.460 250,500 2.4228 2.08%
2019-11-26 0 2.400 2.350 2.410 2.280 2.460 1,228,222 2,911,031 2.3701 2.400 2.350 2.410 2.280 2.460 1,228,222 2.3701 3.00%
2019-11-25 0 2.330 2.300 2.330 2.310 2.340 64,500 150,420 2.3321 2.330 2.300 2.330 2.310 2.340 64,500 2.3321 -0.85%
2019-11-22 0 2.350 2.210 2.350 2.100 2.350 430,500 950,370 2.2076 2.350 2.210 2.350 2.100 2.350 430,500 2.2076 5.38%
2019-11-21 0 2.230 2.220 2.350 2.200 2.250 262,500 588,630 2.2424 2.230 2.220 2.350 2.200 2.250 262,500 2.2424 -2.19%
2019-11-20 0 2.280 2.240 2.260 2.200 2.300 1,183,500 2,659,935 2.2475 2.280 2.240 2.260 2.200 2.300 1,183,500 2.2475 1.79%
2019-11-19 0 2.240 2.230 2.240 2.140 2.300 253,500 565,005 2.2288 2.240 2.230 2.240 2.140 2.300 253,500 2.2288 -4.27%
2019-11-18 0 2.340 2.060 2.340 2.340 2.340 3,000 7,020 2.3400 2.340 2.060 2.340 2.340 2.340 3,000 2.3400 6.36%
2019-11-15 0 2.200 2.140 2.200 2.130 2.200 66,000 142,485 2.1589 2.200 2.140 2.200 2.130 2.200 66,000 2.1589 0.00%
2019-11-14 0 2.200 2.140 2.200 2.120 2.200 27,000 58,530 2.1678 2.200 2.140 2.200 2.120 2.200 27,000 2.1678 3.77%
2019-11-13 0 2.120 2.050 2.120 1.990 2.200 562,500 1,177,005 2.0925 2.120 2.050 2.120 1.990 2.200 562,500 2.0925 -1.40%
2019-11-12 0 2.150 2.130 2.150 2.120 2.190 160,500 345,075 2.1500 2.150 2.130 2.150 2.120 2.190 160,500 2.1500 -1.38%
2019-11-11 0 2.180 2.150 2.180 2.120 2.300 584,000 1,283,440 2.1977 2.180 2.150 2.180 2.120 2.300 584,000 2.1977 -4.39%
2019-11-08 0 2.280 2.260 2.280 2.280 2.280 100,500 229,140 2.2800 2.280 2.260 2.280 2.280 2.280 100,500 2.2800 -0.87%
2019-11-07 0 2.300 2.280 2.300 2.300 2.340 390,000 901,695 2.3120 2.300 2.280 2.300 2.300 2.340 390,000 2.3120 -0.43%
2019-11-06 0 2.310 2.300 2.320 2.200 2.340 291,000 675,495 2.3213 2.310 2.300 2.320 2.200 2.340 291,000 2.3213 -0.86%
2019-11-05 0 2.330 2.320 2.330 2.270 2.360 313,500 733,860 2.3409 2.330 2.320 2.330 2.270 2.360 313,500 2.3409 0.00%
2019-11-04 0 2.330 2.330 2.350 2.280 2.350 730,500 1,707,645 2.3376 2.330 2.330 2.350 2.280 2.350 730,500 2.3376 -0.43%
2019-11-01 0 2.340 2.320 2.340 2.310 2.370 202,500 473,910 2.3403 2.340 2.320 2.340 2.310 2.370 202,500 2.3403 -0.85%
2019-10-31 0 2.360 2.310 2.360 2.230 2.360 154,500 359,655 2.3279 2.360 2.310 2.360 2.230 2.360 154,500 2.3279 1.29%
2019-10-30 0 2.330 2.270 2.330 2.210 2.350 250,500 574,125 2.2919 2.330 2.270 2.330 2.210 2.350 250,500 2.2919 -0.43%
2019-10-29 0 2.340 2.340 2.380 2.090 2.390 480,000 1,115,100 2.3231 2.340 2.340 2.380 2.090 2.390 480,000 2.3231 -4.49%
2019-10-28 0 2.450 2.370 2.450 2.300 2.500 237,000 578,880 2.4425 2.450 2.370 2.450 2.300 2.500 237,000 2.4425 0.00%
2019-10-25 0 2.450 2.420 2.450 2.450 2.450 36,000 88,200 2.4500 2.450 2.420 2.450 2.450 2.450 36,000 2.4500 0.00%
2019-10-24 0 2.450 2.310 2.450 2.390 2.450 105,000 253,815 2.4173 2.450 2.310 2.450 2.390 2.450 105,000 2.4173 2.08%
2019-10-23 0 2.400 2.340 2.390 2.330 2.460 741,000 1,757,025 2.3712 2.400 2.340 2.390 2.330 2.460 741,000 2.3712 -2.04%
2019-10-22 0 2.450 2.450 2.510 2.420 2.510 21,000 51,795 2.4664 2.450 2.450 2.510 2.420 2.510 21,000 2.4664 -2.78%
2019-10-21 0 2.520 2.490 2.530 2.510 2.550 121,000 306,340 2.5317 2.520 2.490 2.530 2.510 2.550 121,000 2.5317 0.80%
2019-10-18 0 2.500 2.470 2.500 2.470 2.500 42,000 104,190 2.4807 2.500 2.470 2.500 2.470 2.500 42,000 2.4807 1.21%
2019-10-17 0 2.470 2.450 2.480 2.430 2.490 157,500 385,530 2.4478 2.470 2.450 2.480 2.430 2.490 157,500 2.4478 -0.40%
2019-10-16 0 2.480 2.440 2.480 2.420 2.490 207,000 505,680 2.4429 2.480 2.440 2.480 2.420 2.490 207,000 2.4429 -0.80%
2019-10-15 0 2.500 2.500 2.560 2.500 2.550 910,500 2,280,525 2.5047 2.500 2.500 2.560 2.500 2.550 910,500 2.5047 0.00%
2019-10-14 0 2.500 2.500 2.550 2.480 2.550 424,500 1,063,620 2.5056 2.500 2.500 2.550 2.480 2.550 424,500 2.5056 -3.47%
2019-10-11 0 2.590 2.510 2.590 2.500 2.590 303,000 764,115 2.5218 2.590 2.510 2.590 2.500 2.590 303,000 2.5218 1.97%
2019-10-10 0 2.540 2.510 2.540 2.500 2.560 190,500 483,585 2.5385 2.540 2.510 2.540 2.500 2.560 190,500 2.5385 1.60%
2019-10-09 0 2.500 2.440 2.500 2.440 2.510 31,500 78,540 2.4933 2.500 2.440 2.500 2.440 2.510 31,500 2.4933 -0.40%
2019-10-08 0 2.510 2.510 2.590 2.470 2.580 582,000 1,466,805 2.5203 2.510 2.510 2.590 2.470 2.580 582,000 2.5203 0.40%
2019-10-04 0 2.500 2.460 2.500 2.450 2.560 199,500 498,090 2.4967 2.500 2.460 2.500 2.450 2.560 199,500 2.4967 0.81%
2019-10-03 0 2.480 2.430 2.480 2.400 2.500 366,000 890,445 2.4329 2.480 2.430 2.480 2.400 2.500 366,000 2.4329 -1.59%
2019-10-02 0 2.520 2.460 2.520 2.450 2.600 426,000 1,072,845 2.5184 2.520 2.460 2.520 2.450 2.600 426,000 2.5184 -3.08%
2019-09-30 0 2.600 2.550 2.600 2.500 2.640 691,500 1,805,760 2.6114 2.600 2.550 2.600 2.500 2.640 691,500 2.6114 1.17%
2019-09-27 0 2.570 2.490 2.570 2.500 2.620 304,500 774,870 2.5447 2.570 2.490 2.570 2.500 2.620 304,500 2.5447 -0.77%
2019-09-26 0 2.590 2.450 2.600 2.430 2.600 135,000 333,795 2.4726 2.590 2.450 2.600 2.430 2.600 135,000 2.4726 3.60%
2019-09-25 0 2.500 2.450 2.500 2.410 2.730 1,234,500 3,171,645 2.5692 2.500 2.450 2.500 2.410 2.730 1,234,500 2.5692 -0.40%
2019-09-24 0 2.510 2.500 2.550 2.230 2.580 1,879,500 4,607,100 2.4512 2.510 2.500 2.550 2.230 2.580 1,879,500 2.4512 11.56%
2019-09-23 0 2.250 2.200 2.250 2.180 2.250 4,347,000 9,479,670 2.1807 2.250 2.200 2.250 2.180 2.250 4,347,000 2.1807 3.21%
2019-09-20 0 2.180 2.160 2.180 2.120 2.180 3,207,000 6,955,350 2.1688 2.180 2.160 2.180 2.120 2.180 3,207,000 2.1688 -0.46%
2019-09-19 0 2.190 2.170 2.190 2.180 2.210 849,000 1,851,195 2.1804 2.190 2.170 2.190 2.180 2.210 849,000 2.1804 0.00%
2019-09-18 0 2.190 2.160 2.200 2.100 2.200 1,908,500 4,104,185 2.1505 2.190 2.160 2.200 2.100 2.200 1,908,500 2.1505 4.29%
2019-09-17 0 2.100 2.100 2.120 2.050 2.150 1,936,500 4,045,650 2.0892 2.100 2.100 2.120 2.050 2.150 1,936,500 2.0892 1.94%
2019-09-16 0 2.060 2.050 2.070 2.050 2.070 433,500 891,060 2.0555 2.060 2.050 2.070 2.050 2.070 433,500 2.0555 0.00%
2019-09-13 0 2.060 2.050 2.090 2.040 2.080 642,000 1,319,145 2.0547 2.060 2.050 2.090 2.040 2.080 642,000 2.0547 0.00%
2019-09-12 0 2.060 2.040 2.060 2.030 2.070 609,000 1,253,295 2.0580 2.060 2.040 2.060 2.030 2.070 609,000 2.0580 -1.44%
2019-09-11 0 2.090 2.060 2.090 2.030 2.120 210,000 436,200 2.0771 2.090 2.060 2.090 2.030 2.120 210,000 2.0771 1.95%
2019-09-10 0 2.050 2.030 2.040 1.990 2.100 1,336,500 2,714,655 2.0312 2.050 2.030 2.040 1.990 2.100 1,336,500 2.0312 0.00%
2019-09-09 0 2.050 2.030 2.080 1.910 2.300 1,611,000 3,209,055 1.9920 2.050 2.030 2.080 1.910 2.300 1,611,000 1.9920 5.67%
2019-09-06 0 1.940 1.910 1.940 1.850 1.940 1,363,500 2,582,220 1.8938 1.940 1.910 1.940 1.850 1.940 1,363,500 1.8938 6.01%
2019-09-05 0 1.830 1.820 1.830 1.800 1.870 2,536,500 4,576,800 1.8044 1.830 1.820 1.830 1.800 1.870 2,536,500 1.8044 1.67%
2019-09-04 0 1.800 1.800 1.820 1.700 1.810 2,110,465 3,721,319 1.7633 1.800 1.800 1.820 1.700 1.810 2,110,465 1.7633 4.65%
2019-09-03 0 1.720 1.700 1.730 1.680 1.730 142,500 241,740 1.6964 1.720 1.700 1.730 1.680 1.730 142,500 1.6964 1.18%
2019-09-02 0 1.700 1.690 1.700 1.670 1.720 52,500 88,755 1.6906 1.700 1.690 1.700 1.670 1.720 52,500 1.6906 -2.30%
2019-08-30 0 1.740 1.700 1.750 1.690 1.740 34,500 59,190 1.7157 1.740 1.700 1.750 1.690 1.740 34,500 1.7157 0.58%
2019-08-29 0 1.730 1.700 1.730 1.700 1.730 300,000 514,545 1.7152 1.730 1.700 1.730 1.700 1.730 300,000 1.7152 -0.57%
2019-08-28 0 1.740 1.710 1.740 1.640 1.750 5,289,000 8,852,850 1.6738 1.740 1.710 1.740 1.640 1.750 5,289,000 1.6738 2.96%
2019-08-27 0 1.690 1.650 1.690 1.650 1.750 1,071,000 1,821,480 1.7007 1.690 1.650 1.690 1.650 1.750 1,071,000 1.7007 0.60%
2019-08-26 0 1.680 1.670 1.680 1.640 1.750 960,000 1,607,895 1.6749 1.680 1.670 1.680 1.640 1.750 960,000 1.6749 -6.67%
2019-08-23 0 1.800 1.770 1.820 1.770 1.920 948,000 1,737,030 1.8323 1.800 1.770 1.820 1.770 1.920 948,000 1.8323 -7.22%
2019-08-22 0 1.940 1.890 1.940 1.940 1.940 10,500 20,370 1.9400 1.940 1.890 1.940 1.940 1.940 10,500 1.9400 -0.51%
2019-08-21 0 1.950 1.920 1.950 1.860 1.950 129,000 248,715 1.9280 1.950 1.920 1.950 1.860 1.950 129,000 1.9280 -1.52%
2019-08-20 0 1.980 1.900 1.980 - - 0 0 - 1.980 1.900 1.980 - - 0 - -0.50%
2019-08-19 0 1.990 1.920 1.990 1.940 2.000 84,000 165,735 1.9730 1.990 1.920 1.990 1.940 2.000 84,000 1.9730 -0.50%
2019-08-16 0 2.000 1.950 2.000 1.950 2.000 199,500 394,380 1.9768 2.000 1.950 2.000 1.950 2.000 199,500 1.9768 2.56%
2019-08-15 0 1.950 1.900 1.950 1.890 1.990 652,500 1,279,485 1.9609 1.950 1.900 1.950 1.890 1.990 652,500 1.9609 3.17%
2019-08-14 0 1.890 1.830 1.900 1.850 1.890 4,500 8,400 1.8667 1.890 1.830 1.900 1.850 1.890 4,500 1.8667 -0.53%
2019-08-13 0 1.900 1.870 1.900 1.840 1.900 186,000 343,155 1.8449 1.900 1.870 1.900 1.840 1.900 186,000 1.8449 -2.06%
2019-08-12 0 1.940 1.860 1.950 1.940 1.940 3,000 5,820 1.9400 1.940 1.860 1.950 1.940 1.940 3,000 1.9400 -0.51%
2019-08-09 0 1.950 1.880 1.980 1.950 1.950 3,000 5,850 1.9500 1.950 1.880 1.980 1.950 1.950 3,000 1.9500 0.00%
2019-08-08 0 1.950 1.890 1.950 1.850 1.950 55,500 104,895 1.8900 1.950 1.890 1.950 1.850 1.950 55,500 1.8900 -1.52%
2019-08-07 0 1.980 1.910 1.980 1.980 1.980 10,500 20,790 1.9800 1.980 1.910 1.980 1.980 1.980 10,500 1.9800 -0.50%
2019-08-06 0 1.990 1.890 2.050 1.850 1.990 106,500 198,165 1.8607 1.990 1.890 2.050 1.850 1.990 106,500 1.8607 5.29%
2019-08-05 0 1.890 1.880 1.890 1.840 2.000 195,000 371,685 1.9061 1.890 1.880 1.890 1.840 2.000 195,000 1.9061 -4.55%
2019-08-02 0 1.980 1.960 2.010 1.960 2.010 109,500 216,855 1.9804 1.980 1.960 2.010 1.960 2.010 109,500 1.9804 2.59%
2019-08-01 0 1.930 1.930 1.980 1.910 1.910 10,500 20,055 1.9100 1.930 1.930 1.980 1.910 1.910 10,500 1.9100 0.00%
2019-07-31 0 1.930 1.930 1.970 1.920 1.920 33,000 63,360 1.9200 1.930 1.930 1.970 1.920 1.920 33,000 1.9200 0.52%
2019-07-30 0 1.920 1.920 1.950 1.920 1.970 123,000 238,230 1.9368 1.920 1.920 1.950 1.920 1.970 123,000 1.9368 -3.03%
2019-07-29 0 1.980 1.940 1.970 1.910 1.980 198,000 387,360 1.9564 1.980 1.940 1.970 1.910 1.980 198,000 1.9564 -2.94%
2019-07-26 0 2.040 1.980 2.040 1.960 2.040 135,000 271,800 2.0133 2.040 1.980 2.040 1.960 2.040 135,000 2.0133 3.03%
2019-07-25 0 1.980 1.980 2.010 1.970 2.050 108,000 214,740 1.9883 1.980 1.980 2.010 1.970 2.050 108,000 1.9883 -2.46%
2019-07-24 0 2.030 2.000 2.030 2.000 2.090 70,500 145,155 2.0589 2.030 2.000 2.030 2.000 2.090 70,500 2.0589 -0.49%
2019-07-23 0 2.040 1.980 2.040 1.950 2.040 60,000 120,705 2.0118 2.040 1.980 2.040 1.950 2.040 60,000 2.0118 0.99%
2019-07-22 0 2.020 1.960 2.020 2.000 2.020 12,000 24,120 2.0100 2.020 1.960 2.020 2.000 2.020 12,000 2.0100 1.00%
2019-07-19 0 2.000 1.960 2.010 2.000 2.050 99,000 198,510 2.0052 2.000 1.960 2.010 2.000 2.050 99,000 2.0052 -2.44%
2019-07-18 0 2.050 1.960 2.050 1.960 2.050 138,000 273,915 1.9849 2.050 1.960 2.050 1.960 2.050 138,000 1.9849 2.50%
2019-07-17 0 2.000 1.970 2.000 2.000 2.000 37,500 75,000 2.0000 2.000 1.970 2.000 2.000 2.000 37,500 2.0000 0.00%
2019-07-16 0 2.000 1.990 2.000 1.990 2.000 531,000 1,057,050 1.9907 2.000 1.990 2.000 1.990 2.000 531,000 1.9907 0.00%
2019-07-15 0 2.000 1.970 2.000 1.950 2.040 190,500 378,840 1.9887 2.000 1.970 2.000 1.950 2.040 190,500 1.9887 0.00%
2019-07-12 0 2.000 1.940 2.000 1.990 2.050 247,500 496,350 2.0055 2.000 1.940 2.000 1.990 2.050 247,500 2.0055 -2.91%
2019-07-11 0 2.060 2.050 2.070 2.050 2.110 250,604 517,755 2.0660 2.060 2.050 2.070 2.050 2.110 250,604 2.0660 -2.83%
2019-07-10 0 2.120 2.090 2.120 2.090 2.120 232,500 491,835 2.1154 2.120 2.090 2.120 2.090 2.120 232,500 2.1154 -0.47%
2019-07-09 0 2.130 2.080 2.130 2.080 2.140 105,000 221,460 2.1091 2.130 2.080 2.130 2.080 2.140 105,000 2.1091 3.40%
2019-07-08 0 2.060 2.060 2.140 2.060 2.060 3,000 6,180 2.0600 2.060 2.060 2.140 2.060 2.060 3,000 2.0600 -4.19%
2019-07-05 0 2.150 2.130 2.150 2.050 2.180 2,418,000 5,151,075 2.1303 2.150 2.130 2.150 2.050 2.180 2,418,000 2.1303 0.94%
2019-07-04 0 2.130 2.100 2.170 2.090 2.170 54,000 114,975 2.1292 2.130 2.100 2.170 2.090 2.170 54,000 2.1292 -1.84%
2019-07-03 0 2.170 2.090 2.170 2.070 2.170 189,000 396,390 2.0973 2.170 2.090 2.170 2.070 2.170 189,000 2.0973 1.12%
2019-07-02 0 2.180 2.170 2.180 2.150 2.200 328,500 715,875 2.1792 2.146 2.136 2.146 2.116 2.166 333,705 2.1452 0.00%
2019-06-28 0 2.180 2.090 2.180 2.150 2.180 234,000 503,235 2.1506 2.146 2.057 2.146 2.116 2.146 237,707 2.1170 0.00%
2019-06-27 0 2.180 2.180 2.200 2.120 2.190 106,500 227,505 2.1362 2.146 2.146 2.166 2.087 2.156 108,187 2.1029 0.00%
2019-06-26 0 2.180 2.150 2.180 2.180 2.250 237,000 519,135 2.1904 2.146 2.116 2.146 2.146 2.215 240,755 2.1563 -0.46%
2019-06-25 0 2.190 2.090 2.190 2.180 2.190 36,000 78,825 2.1896 2.156 2.057 2.156 2.146 2.156 36,570 2.1554 0.00%
2019-06-24 0 2.190 2.150 2.200 2.170 2.190 34,500 74,940 2.1722 2.156 2.116 2.166 2.136 2.156 35,047 2.1383 0.46%
2019-06-21 0 2.180 2.140 2.190 2.140 2.180 24,000 51,465 2.1444 2.146 2.107 2.156 2.107 2.146 24,380 2.1109 0.00%
2019-06-20 0 2.180 2.150 2.180 2.160 2.490 153,000 337,935 2.2087 2.146 2.116 2.146 2.126 2.451 155,424 2.1743 -0.46%
2019-06-19 0 2.190 2.150 2.190 2.190 2.190 3,000 6,570 2.1900 2.156 2.116 2.156 2.156 2.156 3,048 2.1558 0.92%
2019-06-18 0 2.170 2.040 2.170 - - 0 0 - 2.136 2.008 2.136 - - 0 - -0.91%
2019-06-17 0 2.190 2.100 2.190 2.190 2.190 1,500 3,285 2.1900 2.156 2.067 2.156 2.156 2.156 1,524 2.1558 4.78%
2019-06-14 0 2.090 2.030 2.180 2.060 2.120 36,000 75,330 2.0925 2.057 1.998 2.146 2.028 2.087 36,570 2.0599 -4.57%
2019-06-13 0 2.190 2.060 2.190 2.090 2.190 39,000 81,660 2.0938 2.156 2.028 2.156 2.057 2.156 39,618 2.0612 3.30%
2019-06-12 0 2.120 2.110 2.120 2.110 2.140 229,500 486,600 2.1203 2.087 2.077 2.087 2.077 2.107 233,136 2.0872 -2.75%
2019-06-11 0 2.180 2.130 2.180 2.130 2.180 57,000 122,775 2.1539 2.146 2.097 2.146 2.097 2.146 57,903 2.1204 0.00%
2019-06-10 0 2.180 2.150 2.180 2.140 2.200 406,500 888,540 2.1858 2.146 2.116 2.146 2.107 2.166 412,940 2.1517 3.32%
2019-06-06 0 2.110 2.060 2.110 2.090 2.180 21,000 44,610 2.1243 2.077 2.028 2.077 2.057 2.146 21,333 2.0912 -0.94%
2019-06-05 0 2.130 2.060 2.140 2.020 2.190 462,500 990,975 2.1426 2.097 2.028 2.107 1.988 2.156 469,828 2.1092 1.43%
2019-06-04 0 2.100 2.040 2.110 2.100 2.170 317,500 678,055 2.1356 2.067 2.008 2.077 2.067 2.136 322,530 2.1023 -4.55%
2019-06-03 0 2.200 2.130 2.200 2.110 2.200 409,500 900,000 2.1978 2.166 2.097 2.166 2.077 2.166 415,988 2.1635 0.46%
2019-05-31 0 2.190 2.190 2.200 2.180 2.200 217,500 477,300 2.1945 2.156 2.156 2.166 2.146 2.166 220,946 2.1603 0.46%
2019-05-30 0 2.180 2.150 2.200 2.080 2.190 369,000 780,315 2.1147 2.146 2.116 2.166 2.048 2.156 374,846 2.0817 1.40%
2019-05-29 0 2.150 2.150 2.190 2.140 2.190 109,509 234,888 2.1449 2.116 2.116 2.156 2.107 2.156 111,244 2.1115 -3.59%
2019-05-28 0 2.230 2.230 2.250 2.220 2.250 46,500 103,860 2.2335 2.195 2.195 2.215 2.185 2.215 47,237 2.1987 -2.19%
2019-05-27 0 2.280 2.100 2.280 - - 0 0 - 2.244 2.067 2.244 - - 0 - -0.44%
2019-05-24 0 2.290 2.200 2.330 - - 0 0 - 2.254 2.166 2.294 - - 0 - 0.00%
2019-05-23 0 2.290 2.200 2.350 - - 0 0 - 2.254 2.166 2.313 - - 0 - 0.00%
2019-05-22 0 2.290 2.110 2.390 2.100 2.290 174,000 374,775 2.1539 2.254 2.077 2.353 2.067 2.254 176,757 2.1203 4.57%
2019-05-21 0 2.190 2.160 2.210 2.190 2.300 427,500 947,055 2.2153 2.156 2.126 2.176 2.156 2.264 434,273 2.1808 -3.95%
2019-05-20 0 2.280 2.200 2.300 2.170 2.400 48,000 108,300 2.2563 2.244 2.166 2.264 2.136 2.363 48,760 2.2211 -1.72%
2019-05-17 0 2.320 2.300 2.370 2.320 2.320 3,000 6,960 2.3200 2.284 2.264 2.333 2.284 2.284 3,048 2.2838 -2.52%
2019-05-16 0 2.380 2.300 2.380 - - 0 0 - 2.343 2.264 2.343 - - 0 - 0.00%
2019-05-15 0 2.380 2.320 2.380 2.280 2.380 139,500 323,250 2.3172 2.343 2.284 2.343 2.244 2.343 141,710 2.2811 0.85%
2019-05-14 0 2.360 2.290 2.380 2.220 2.380 31,500 71,400 2.2667 2.323 2.254 2.343 2.185 2.343 31,999 2.2313 -1.67%
2019-05-10 0 2.400 2.210 2.400 2.400 2.400 7,500 18,000 2.4000 2.363 2.176 2.363 2.363 2.363 7,619 2.3626 0.84%
2019-05-09 0 2.380 2.340 2.380 2.300 2.490 87,000 204,000 2.3448 2.343 2.304 2.343 2.264 2.451 88,378 2.3083 3.48%
2019-05-08 0 2.300 2.300 2.340 2.280 2.300 153,000 351,150 2.2951 2.264 2.264 2.304 2.244 2.264 155,424 2.2593 0.00%
2019-05-07 0 2.300 2.280 2.320 2.300 2.340 1,020,000 2,347,980 2.3019 2.264 2.244 2.284 2.264 2.304 1,036,160 2.2660 0.00%
2019-05-06 0 2.300 2.270 2.300 2.260 2.350 162,000 368,940 2.2774 2.264 2.235 2.264 2.225 2.313 164,567 2.2419 -3.77%
2019-05-03 0 2.390 2.360 2.390 2.300 2.390 136,500 320,370 2.3470 2.353 2.323 2.353 2.264 2.353 138,663 2.3104 1.27%
2019-05-02 0 2.360 2.300 2.360 - - 0 0 - 2.323 2.264 2.323 - - 0 - 0.00%
2019-04-30 0 2.360 2.350 2.360 2.330 2.390 304,500 717,945 2.3578 2.323 2.313 2.323 2.294 2.353 309,324 2.3210 -3.28%
2019-04-29 0 2.440 2.400 2.460 2.430 2.470 34,500 84,330 2.4443 2.402 2.363 2.422 2.392 2.431 35,047 2.4062 -2.40%
2019-04-26 0 2.500 2.430 2.500 2.460 2.500 150,000 372,480 2.4832 2.461 2.392 2.461 2.422 2.461 152,377 2.4445 1.21%
2019-04-25 0 2.470 2.460 2.470 2.450 2.470 52,500 128,970 2.4566 2.431 2.422 2.431 2.412 2.431 53,332 2.4183 0.00%
2019-04-24 0 2.470 2.470 2.490 2.470 2.480 39,000 96,600 2.4769 2.431 2.431 2.451 2.431 2.441 39,618 2.4383 -0.40%
2019-04-23 0 2.480 2.430 2.480 2.400 2.500 120,000 297,000 2.4750 2.441 2.392 2.441 2.363 2.461 121,901 2.4364 -0.40%
2019-04-18 0 2.490 2.400 2.490 2.380 2.490 459,000 1,101,555 2.3999 2.451 2.363 2.451 2.343 2.451 466,272 2.3625 0.00%
2019-04-17 0 2.490 2.470 2.490 2.490 2.500 43,500 108,465 2.4934 2.451 2.431 2.451 2.451 2.461 44,189 2.4546 -0.40%
2019-04-16 0 2.500 2.400 2.500 2.380 2.520 180,000 438,930 2.4385 2.461 2.363 2.461 2.343 2.481 182,852 2.4005 0.00%
2019-04-15 0 2.500 2.400 2.500 2.450 2.500 120,000 297,750 2.4813 2.461 2.363 2.461 2.412 2.461 121,901 2.4426 0.81%
2019-04-12 0 2.480 2.460 2.480 2.460 2.520 139,500 346,140 2.4813 2.441 2.422 2.441 2.422 2.481 141,710 2.4426 -0.80%
2019-04-11 0 2.500 2.430 2.500 2.460 2.520 531,000 1,327,995 2.5009 2.461 2.392 2.461 2.422 2.481 539,413 2.4619 0.40%
2019-04-10 0 2.490 2.450 2.490 2.450 2.500 226,500 557,430 2.4611 2.451 2.412 2.451 2.412 2.461 230,089 2.4227 0.00%
2019-04-09 0 2.490 2.460 2.490 2.470 2.500 348,000 869,115 2.4975 2.451 2.422 2.451 2.431 2.461 353,514 2.4585 0.40%
2019-04-08 0 2.480 2.460 2.500 2.460 2.510 730,500 1,814,985 2.4846 2.441 2.422 2.461 2.422 2.471 742,074 2.4458 0.40%
2019-04-04 0 2.470 2.460 2.470 2.460 2.540 244,500 606,825 2.4819 2.431 2.422 2.431 2.422 2.500 248,374 2.4432 -0.80%
2019-04-03 0 2.490 2.460 2.490 2.460 2.520 565,500 1,400,145 2.4759 2.451 2.422 2.451 2.422 2.481 574,459 2.4373 1.22%
2019-04-02 0 2.460 2.460 2.500 2.440 2.550 409,500 1,017,870 2.4856 2.422 2.422 2.461 2.402 2.510 415,988 2.4469 0.41%
2019-04-01 0 2.450 2.450 2.500 2.420 2.520 313,500 774,615 2.4709 2.412 2.412 2.461 2.382 2.481 318,467 2.4323 -0.81%
2019-03-29 0 2.470 2.440 2.470 2.410 2.490 238,500 584,370 2.4502 2.431 2.402 2.431 2.372 2.451 242,279 2.4120 0.82%
2019-03-28 0 2.450 2.400 2.460 2.400 2.560 766,500 1,874,295 2.4453 2.412 2.363 2.422 2.363 2.520 778,644 2.4071 -4.30%
2019-03-27 0 2.560 2.520 2.560 2.490 2.570 90,000 227,130 2.5237 2.520 2.481 2.520 2.451 2.530 91,426 2.4843 5.35%
2019-03-26 0 2.430 2.400 2.460 2.270 2.470 45,000 107,985 2.3997 2.392 2.363 2.422 2.235 2.431 45,713 2.3622 1.67%
2019-03-25 0 2.390 2.300 2.390 2.390 2.520 21,000 52,335 2.4921 2.353 2.264 2.353 2.353 2.481 21,333 2.4533 0.00%
2019-03-22 0 2.390 2.390 2.560 2.360 2.400 100,500 240,165 2.3897 2.353 2.353 2.520 2.323 2.363 102,092 2.3524 1.27%
2019-03-21 0 2.360 2.270 2.370 2.250 2.450 721,500 1,705,845 2.3643 2.323 2.235 2.333 2.215 2.412 732,931 2.3274 -3.28%
2019-03-20 0 2.440 2.400 2.450 2.440 2.530 256,500 635,205 2.4764 2.402 2.363 2.412 2.402 2.491 260,564 2.4378 -5.06%
2019-03-19 0 2.570 2.550 2.590 2.570 2.640 143,800 373,187 2.5952 2.530 2.510 2.550 2.530 2.599 146,078 2.5547 -1.15%
2019-03-18 0 2.600 2.540 2.600 2.550 2.600 63,000 161,160 2.5581 2.559 2.500 2.559 2.510 2.559 63,998 2.5182 -0.76%
2019-03-15 0 2.620 2.570 2.620 2.570 2.650 37,500 96,720 2.5792 2.579 2.530 2.579 2.530 2.609 38,094 2.5390 -1.13%
2019-03-14 0 2.650 2.580 2.670 2.650 2.670 42,000 111,330 2.6507 2.609 2.540 2.628 2.609 2.628 42,665 2.6094 -2.57%
2019-03-13 0 2.720 2.610 2.720 2.570 2.720 9,000 23,355 2.5950 2.678 2.569 2.678 2.530 2.678 9,143 2.5545 -0.73%
2019-03-12 0 2.740 2.600 2.740 2.590 2.740 25,500 67,710 2.6553 2.697 2.559 2.697 2.550 2.697 25,904 2.6139 -0.36%
2019-03-11 0 2.750 2.330 2.750 2.760 2.760 12,000 33,120 2.7600 2.707 2.294 2.707 2.717 2.717 12,190 2.7170 -1.08%
2019-03-08 0 2.780 2.500 2.770 2.500 2.780 55,500 139,800 2.5189 2.737 2.461 2.727 2.461 2.737 56,379 2.4796 5.70%
2019-03-07 0 2.630 2.520 2.640 2.520 2.630 66,000 167,760 2.5418 2.589 2.481 2.599 2.481 2.589 67,046 2.5022 -2.59%
2019-03-06 0 2.700 2.610 2.730 2.670 2.790 147,000 397,110 2.7014 2.658 2.569 2.687 2.628 2.746 149,329 2.6593 0.37%
2019-03-05 0 2.690 2.650 2.690 2.600 2.710 145,500 388,080 2.6672 2.648 2.609 2.648 2.559 2.668 147,805 2.6256 3.46%
2019-03-04 0 2.600 2.570 2.600 2.570 2.700 96,000 255,360 2.6600 2.559 2.530 2.559 2.530 2.658 97,521 2.6185 1.17%
2019-03-01 0 2.570 2.550 2.620 2.490 2.640 121,713 307,775 2.5287 2.530 2.510 2.579 2.451 2.599 123,641 2.4893 -3.75%
2019-02-28 0 2.670 2.530 2.670 2.560 2.680 4,500 11,880 2.6400 2.628 2.491 2.628 2.520 2.638 4,571 2.5988 4.71%
2019-02-27 0 2.550 2.510 2.690 2.550 2.650 21,000 54,225 2.5821 2.510 2.471 2.648 2.510 2.609 21,333 2.5419 -5.20%
2019-02-26 0 2.690 2.690 2.700 2.640 2.690 51,000 135,015 2.6474 2.648 2.648 2.658 2.599 2.648 51,808 2.6061 1.89%
2019-02-25 0 2.640 2.600 2.640 2.490 2.650 160,500 413,520 2.5764 2.599 2.559 2.599 2.451 2.609 163,043 2.5363 6.02%
2019-02-22 0 2.490 2.410 2.490 2.400 2.500 78,000 190,515 2.4425 2.451 2.372 2.451 2.363 2.461 79,236 2.4044 1.22%
2019-02-21 0 2.460 2.440 2.470 2.400 2.460 100,500 244,995 2.4378 2.422 2.402 2.431 2.363 2.422 102,092 2.3997 2.07%
2019-02-20 0 2.410 2.370 2.410 2.330 2.440 70,500 167,880 2.3813 2.372 2.333 2.372 2.294 2.402 71,617 2.3441 -1.63%
2019-02-19 0 2.450 2.400 2.450 2.450 2.450 15,000 36,750 2.4500 2.412 2.363 2.412 2.412 2.412 15,238 2.4118 0.00%
2019-02-18 0 2.450 2.410 2.450 2.360 2.500 195,000 476,280 2.4425 2.412 2.372 2.412 2.323 2.461 198,089 2.4044 3.81%
2019-02-15 0 2.360 2.320 2.380 2.340 2.390 102,500 240,615 2.3475 2.323 2.284 2.343 2.304 2.353 104,124 2.3109 0.43%
2019-02-14 0 2.350 2.310 2.350 2.350 2.350 10,500 24,675 2.3500 2.313 2.274 2.313 2.313 2.313 10,666 2.3133 0.00%
2019-02-13 0 2.350 2.310 2.380 2.300 2.500 319,500 741,255 2.3200 2.313 2.274 2.343 2.264 2.461 324,562 2.2839 2.17%
2019-02-12 0 2.300 2.260 2.350 2.210 2.300 123,000 281,970 2.2924 2.264 2.225 2.313 2.176 2.264 124,949 2.2567 -0.43%
2019-02-11 0 2.310 2.210 2.310 2.230 2.380 85,500 194,910 2.2796 2.274 2.176 2.274 2.195 2.343 86,855 2.2441 4.05%
2019-02-08 0 2.220 2.150 2.230 2.040 2.220 223,500 461,850 2.0664 2.185 2.116 2.195 2.008 2.185 227,041 2.0342 3.26%
2019-02-04 0 2.150 2.080 2.150 2.150 2.150 426,000 915,900 2.1500 2.116 2.048 2.116 2.116 2.116 432,749 2.1165 0.00%
2019-02-01 0 2.150 2.120 2.150 2.060 2.180 306,000 657,345 2.1482 2.116 2.087 2.116 2.028 2.146 310,848 2.1147 -2.27%
2019-01-31 0 2.200 2.190 2.250 2.190 2.270 160,500 353,505 2.2025 2.166 2.156 2.215 2.156 2.235 163,043 2.1682 -0.90%
2019-01-30 0 2.220 2.170 2.230 2.170 2.240 115,500 256,830 2.2236 2.185 2.136 2.195 2.136 2.205 117,330 2.1890 -0.45%
2019-01-29 0 2.230 2.190 2.230 2.170 2.230 7,500 16,545 2.2060 2.195 2.156 2.195 2.136 2.195 7,619 2.1716 -2.19%
2019-01-28 0 2.280 2.210 2.280 2.170 2.290 4,500 9,945 2.2100 2.244 2.176 2.244 2.136 2.254 4,571 2.1755 1.79%
2019-01-25 0 2.240 2.150 2.240 2.210 2.250 166,500 371,325 2.2302 2.205 2.116 2.205 2.176 2.215 169,138 2.1954 1.82%
2019-01-24 0 2.200 2.120 2.200 2.100 2.210 12,000 25,365 2.1138 2.166 2.087 2.166 2.067 2.176 12,190 2.0808 4.76%
2019-01-23 0 2.100 2.060 2.100 2.060 2.240 55,500 115,260 2.0768 2.067 2.028 2.067 2.028 2.205 56,379 2.0444 -2.33%
2019-01-22 0 2.150 2.100 2.150 2.060 2.180 34,500 73,320 2.1252 2.116 2.067 2.116 2.028 2.146 35,047 2.0921 -1.38%
2019-01-21 0 2.180 2.180 2.230 2.180 2.240 87,000 194,100 2.2310 2.146 2.146 2.195 2.146 2.205 88,378 2.1962 0.46%
2019-01-18 0 2.170 2.080 2.170 2.120 2.170 4,500 9,615 2.1367 2.136 2.048 2.136 2.087 2.136 4,571 2.1033 5.34%
2019-01-17 0 2.060 2.060 2.100 2.060 2.100 22,500 46,650 2.0733 2.028 2.028 2.067 2.028 2.067 22,856 2.0410 0.49%
2019-01-16 0 2.050 2.030 2.050 2.050 2.090 195,000 402,465 2.0639 2.018 1.998 2.018 2.018 2.057 198,089 2.0317 0.00%
2019-01-15 0 2.050 2.020 2.050 2.040 2.070 135,000 278,025 2.0594 2.018 1.988 2.018 2.008 2.038 137,139 2.0273 0.99%
2019-01-14 0 2.030 2.030 2.050 2.020 2.100 184,492 380,613 2.0630 1.998 1.998 2.018 1.988 2.067 187,415 2.0309 -6.88%
2019-01-11 0 2.180 2.110 2.180 2.140 2.190 181,714 395,185 2.1748 2.146 2.077 2.146 2.107 2.156 184,593 2.1408 -3.11%
2019-01-10 0 2.250 2.140 2.250 2.270 2.270 13,500 30,645 2.2700 2.215 2.107 2.215 2.235 2.235 13,714 2.2346 -2.60%
2019-01-09 0 2.310 2.200 2.340 2.190 2.310 78,000 171,765 2.2021 2.274 2.166 2.304 2.156 2.274 79,236 2.1678 3.12%
2019-01-08 0 2.240 2.150 2.240 - - 0 0 - 2.205 2.116 2.205 - - 0 - 0.00%
2019-01-07 0 2.240 2.100 2.240 2.240 2.250 90,000 201,750 2.2417 2.205 2.067 2.205 2.205 2.215 91,426 2.2067 0.00%
2019-01-04 0 2.240 2.200 2.240 2.150 2.300 117,500 268,130 2.2820 2.205 2.166 2.205 2.116 2.264 119,362 2.2464 -2.18%
2019-01-03 0 2.290 2.150 2.290 2.130 2.290 51,000 109,530 2.1476 2.254 2.116 2.254 2.097 2.254 51,808 2.1142 -0.43%
2019-01-02 0 2.300 2.190 2.300 - - 0 0 - 2.264 2.156 2.264 - - 0 - 0.00%
2018-12-31 0 2.300 2.230 2.300 2.300 2.300 175,500 403,650 2.3000 2.264 2.195 2.264 2.264 2.264 178,281 2.2641 3.60%
2018-12-28 0 2.220 2.220 2.230 2.210 2.220 135,000 299,040 2.2151 2.185 2.185 2.195 2.176 2.185 137,139 2.1806 0.45%
2018-12-27 0 2.210 2.210 2.300 2.200 2.310 103,500 235,935 2.2796 2.176 2.176 2.264 2.166 2.274 105,140 2.2440 -3.07%
2018-12-24 0 2.280 2.200 2.280 - - 0 0 - 2.244 2.166 2.244 - - 0 - 0.00%
2018-12-21 0 2.280 2.070 2.280 - - 0 0 - 2.244 2.038 2.244 - - 0 - 0.00%
2018-12-20 0 2.280 2.200 2.280 2.200 2.300 217,500 490,575 2.2555 2.244 2.166 2.244 2.166 2.264 220,946 2.2203 -2.56%
2018-12-19 0 2.340 2.230 2.340 2.310 2.350 517,500 1,215,090 2.3480 2.304 2.195 2.304 2.274 2.313 525,699 2.3114 -0.85%
2018-12-18 0 2.360 2.300 2.360 2.250 2.450 190,500 446,430 2.3435 2.323 2.264 2.323 2.215 2.412 193,518 2.3069 0.43%
2018-12-17 0 2.350 2.320 2.450 - - 0 0 - 2.313 2.284 2.412 - - 0 - 0.00%
2018-12-14 0 2.350 2.340 2.350 2.350 2.360 462,992 1,088,381 2.3508 2.313 2.304 2.313 2.313 2.323 470,327 2.3141 -6.00%
2018-12-13 0 2.500 2.420 2.500 2.530 2.530 9,000 22,770 2.5300 2.461 2.382 2.461 2.491 2.491 9,143 2.4905 2.46%
2018-12-12 0 2.440 2.360 2.440 - - 0 0 - 2.402 2.323 2.402 - - 0 - 0.00%
2018-12-11 0 2.440 2.340 2.450 2.320 2.440 9,000 21,060 2.3400 2.402 2.304 2.412 2.284 2.402 9,143 2.3035 1.67%
2018-12-10 0 2.400 2.350 2.420 2.310 2.400 6,000 14,265 2.3775 2.363 2.313 2.382 2.274 2.363 6,095 2.3404 -2.04%
2018-12-07 0 2.450 2.400 2.500 2.400 2.500 54,000 130,305 2.4131 2.412 2.363 2.461 2.363 2.461 54,856 2.3754 4.26%
2018-12-06 0 2.350 2.350 2.490 2.340 2.600 265,627 681,328 2.5650 2.313 2.313 2.451 2.304 2.559 269,835 2.5250 -6.00%
2018-12-05 0 2.500 2.460 2.500 2.500 2.550 12,000 30,225 2.5188 2.461 2.422 2.461 2.461 2.510 12,190 2.4795 -0.79%
2018-12-04 0 2.520 2.510 2.590 2.520 2.580 303,000 764,790 2.5241 2.481 2.471 2.550 2.481 2.540 307,801 2.4847 -2.33%
2018-12-03 0 2.580 2.580 2.600 2.580 2.690 109,500 287,010 2.6211 2.540 2.540 2.559 2.540 2.648 111,235 2.5802 -0.77%
2018-11-30 0 2.600 2.570 2.600 2.620 2.620 1,500 3,930 2.6200 2.559 2.530 2.559 2.579 2.579 1,524 2.5791 1.56%
2018-11-29 0 2.560 2.560 2.600 2.560 2.620 190,500 497,235 2.6102 2.520 2.520 2.559 2.520 2.579 193,518 2.5694 -1.92%
2018-11-28 0 2.610 2.530 2.650 2.590 2.640 138,000 360,405 2.6116 2.569 2.491 2.609 2.550 2.599 140,186 2.5709 3.16%
2018-11-27 0 2.530 2.530 2.580 2.500 2.650 31,500 79,665 2.5290 2.491 2.491 2.540 2.461 2.609 31,999 2.4896 -4.53%
2018-11-26 0 2.650 2.600 2.650 2.580 2.650 168,000 444,930 2.6484 2.609 2.559 2.609 2.540 2.609 170,662 2.6071 1.53%
2018-11-23 0 2.610 2.610 2.700 2.560 2.560 3,000 7,680 2.5600 2.569 2.569 2.658 2.520 2.520 3,048 2.5201 -3.33%
2018-11-22 0 2.700 2.610 2.700 2.480 2.700 189,000 501,915 2.6556 2.658 2.569 2.658 2.441 2.658 191,994 2.6142 1.89%
2018-11-21 0 2.650 2.600 2.650 2.560 2.650 216,000 566,265 2.6216 2.609 2.559 2.609 2.520 2.609 219,422 2.5807 2.71%
2018-11-20 0 2.580 2.570 2.630 2.580 2.650 153,000 405,135 2.6479 2.540 2.530 2.589 2.540 2.609 155,424 2.6066 -4.44%
2018-11-19 0 2.700 2.590 2.700 2.700 2.700 168,000 453,600 2.7000 2.658 2.550 2.658 2.658 2.658 170,662 2.6579 0.00%
2018-11-16 0 2.700 2.530 2.700 - - 0 0 - 2.658 2.491 2.658 - - 0 - 0.00%
2018-11-15 0 2.700 2.620 2.700 2.590 2.700 107,248 288,849 2.6933 2.658 2.579 2.658 2.550 2.658 108,947 2.6513 0.37%
2018-11-14 0 2.690 2.650 2.690 2.650 2.770 57,500 155,170 2.6986 2.648 2.609 2.648 2.609 2.727 58,411 2.6565 1.89%
2018-11-13 0 2.640 2.620 2.660 2.580 2.660 39,256 103,148 2.6276 2.599 2.579 2.619 2.540 2.619 39,878 2.5866 5.18%
2018-11-12 0 2.510 2.510 2.600 2.500 2.500 6,000 15,000 2.5000 2.471 2.471 2.559 2.461 2.461 6,095 2.4610 -6.34%
2018-11-09 0 2.680 2.680 2.730 2.660 2.730 153,847 417,721 2.7152 2.638 2.638 2.687 2.619 2.687 156,284 2.6728 -0.37%
2018-11-08 0 2.690 2.660 2.720 2.670 2.720 886,500 2,392,845 2.6992 2.648 2.619 2.678 2.628 2.678 900,545 2.6571 -1.82%
2018-11-07 0 2.740 2.710 2.760 2.740 2.740 12,000 32,880 2.7400 2.697 2.668 2.717 2.697 2.697 12,190 2.6973 0.00%
2018-11-06 0 2.740 2.740 2.750 2.600 2.710 345,000 913,260 2.6471 2.697 2.697 2.707 2.559 2.668 350,466 2.6058 1.11%
2018-11-05 0 2.710 2.680 2.720 2.670 2.750 1,356,000 3,662,205 2.7007 2.668 2.638 2.678 2.628 2.707 1,377,484 2.6586 3.04%
2018-11-02 0 2.630 2.620 2.690 2.620 2.690 139,500 367,875 2.6371 2.589 2.579 2.648 2.579 2.648 141,710 2.5960 0.38%
2018-11-01 0 2.620 2.590 2.620 2.500 2.640 168,000 436,590 2.5988 2.579 2.550 2.579 2.461 2.599 170,662 2.5582 4.80%
2018-10-31 0 2.500 2.320 2.500 2.500 2.500 6,000 15,000 2.5000 2.461 2.284 2.461 2.461 2.461 6,095 2.4610 0.00%
2018-10-30 0 2.500 2.400 2.550 - - 0 0 - 2.461 2.363 2.510 - - 0 - 0.00%
2018-10-29 0 2.500 2.210 2.500 - - 0 0 - 2.461 2.176 2.461 - - 0 - 0.00%
2018-10-26 0 2.500 2.430 2.500 2.430 2.520 67,500 168,360 2.4942 2.461 2.392 2.461 2.392 2.481 68,569 2.4553 -3.85%
2018-10-25 0 2.600 2.300 2.600 - - 0 0 - 2.559 2.264 2.559 - - 0 - -2.62%
2018-10-24 0 2.670 - 2.670 - - 0 0 - 2.628 - 2.628 - - 0 - -0.37%
2018-10-23 0 2.680 - 2.700 2.680 2.680 1,500 4,020 2.6800 2.638 - 2.658 2.638 2.638 1,524 2.6382 -0.74%
2018-10-22 0 2.700 2.510 2.700 2.700 2.700 61,500 166,050 2.7000 2.658 2.471 2.658 2.658 2.658 62,474 2.6579 8.00%
2018-10-19 0 2.500 2.450 2.500 2.500 2.500 4,500 11,250 2.5000 2.461 2.412 2.461 2.461 2.461 4,571 2.4610 -0.40%
2018-10-18 0 2.510 2.370 2.510 2.510 2.570 43,500 109,665 2.5210 2.471 2.333 2.471 2.471 2.530 44,189 2.4817 0.40%
2018-10-16 0 2.500 2.500 2.550 2.400 2.500 160,500 391,185 2.4373 2.461 2.461 2.510 2.363 2.461 163,043 2.3993 5.93%
2018-10-15 0 2.360 2.350 2.450 2.320 2.380 144,000 338,820 2.3529 2.323 2.313 2.412 2.284 2.343 146,281 2.3162 3.51%
2018-10-12 0 2.280 2.260 2.320 2.200 2.320 468,000 1,064,190 2.2739 2.244 2.225 2.284 2.166 2.284 475,415 2.2384 -7.69%
2018-10-11 0 2.470 2.380 2.470 2.340 2.480 160,500 382,425 2.3827 2.431 2.343 2.431 2.304 2.441 163,043 2.3455 -4.26%
2018-10-10 0 2.580 2.500 2.600 2.580 2.660 52,500 136,320 2.5966 2.540 2.461 2.559 2.540 2.619 53,332 2.5561 -4.09%
2018-10-09 0 2.690 2.580 2.690 2.590 2.700 27,000 71,940 2.6644 2.648 2.540 2.648 2.550 2.658 27,428 2.6229 3.86%
2018-10-08 0 2.590 2.510 2.590 2.450 2.590 240,000 597,465 2.4894 2.550 2.471 2.550 2.412 2.550 243,802 2.4506 0.00%
2018-10-05 0 2.590 2.540 2.600 2.460 2.620 498,000 1,277,400 2.5651 2.550 2.500 2.559 2.422 2.579 505,890 2.5251 -3.00%
2018-10-04 0 2.670 2.660 2.720 2.670 2.730 102,000 276,990 2.7156 2.628 2.619 2.678 2.628 2.687 103,616 2.6732 -1.84%
2018-10-03 0 2.720 2.720 2.750 2.720 2.770 118,500 323,325 2.7285 2.678 2.678 2.707 2.678 2.727 120,377 2.6859 -1.81%
2018-10-02 0 2.770 2.770 2.790 2.760 2.800 337,500 938,610 2.7811 2.727 2.727 2.746 2.717 2.756 342,847 2.7377 -1.77%
2018-09-28 0 2.820 2.820 2.830 2.750 2.900 216,000 603,735 2.7951 2.776 2.776 2.786 2.707 2.855 219,422 2.7515 1.81%
2018-09-27 0 2.770 2.770 2.780 2.720 2.770 31,500 86,580 2.7486 2.727 2.727 2.737 2.678 2.727 31,999 2.7057 -2.46%
2018-09-26 0 2.840 2.740 2.840 2.780 2.840 31,500 87,735 2.7852 2.796 2.697 2.796 2.737 2.796 31,999 2.7418 1.07%
2018-09-24 0 2.810 2.750 2.810 2.830 2.830 13,500 38,205 2.8300 2.766 2.707 2.766 2.786 2.786 13,714 2.7859 -1.06%
2018-09-21 0 2.840 2.790 2.840 2.760 2.840 79,500 223,800 2.8151 2.796 2.746 2.796 2.717 2.796 80,760 2.7712 0.00%
2018-09-20 0 2.840 2.820 2.840 2.830 2.840 129,000 365,715 2.8350 2.796 2.776 2.796 2.786 2.796 131,044 2.7908 0.71%
2018-09-19 0 2.820 2.830 2.900 2.810 2.900 204,000 578,805 2.8373 2.776 2.786 2.855 2.766 2.855 207,232 2.7930 0.00%
2018-09-18 0 2.820 2.760 2.820 2.700 2.820 108,000 295,650 2.7375 2.776 2.717 2.776 2.658 2.776 109,711 2.6948 -1.74%
2018-09-17 0 2.870 2.830 2.900 2.870 2.870 6,015 17,262 2.8698 2.825 2.786 2.855 2.825 2.825 6,110 2.8251 -1.71%
2018-09-14 0 2.920 2.900 2.960 2.900 2.920 49,500 143,730 2.9036 2.874 2.855 2.914 2.855 2.874 50,284 2.8584 0.00%
2018-09-13 0 2.920 2.830 2.950 2.830 2.920 213,000 610,890 2.8680 2.874 2.786 2.904 2.786 2.874 216,375 2.8233 1.74%
2018-09-12 0 2.870 2.800 2.880 2.840 3.000 334,500 964,335 2.8829 2.825 2.756 2.835 2.796 2.953 339,800 2.8380 -5.59%
2018-09-11 0 3.040 2.910 3.040 2.980 3.060 54,000 161,640 2.9933 2.993 2.865 2.993 2.934 3.012 54,856 2.9466 -0.65%
2018-09-10 0 3.060 3.040 3.110 3.010 3.120 293,500 902,345 3.0744 3.012 2.993 3.061 2.963 3.071 298,150 3.0265 0.99%
2018-09-07 0 3.030 3.030 3.060 3.030 3.060 54,000 164,055 3.0381 2.983 2.983 3.012 2.983 3.012 54,856 2.9907 -2.26%
2018-09-06 0 3.100 3.060 3.110 3.050 3.100 48,000 146,895 3.0603 3.052 3.012 3.061 3.002 3.052 48,760 3.0126 0.98%
2018-09-05 0 3.070 3.060 3.070 3.070 3.100 441,000 1,366,650 3.0990 3.022 3.012 3.022 3.022 3.052 447,987 3.0506 -1.60%
2018-09-04 0 3.120 3.030 3.120 3.080 3.150 39,000 121,575 3.1173 3.071 2.983 3.071 3.032 3.101 39,618 3.0687 -0.95%
2018-09-03 0 3.150 3.130 3.150 3.100 3.160 15,000 46,995 3.1330 3.101 3.081 3.101 3.052 3.111 15,238 3.0841 -2.17%
2018-08-31 0 3.220 3.220 3.230 3.000 3.250 387,000 1,206,480 3.1175 3.170 3.170 3.180 2.953 3.199 393,131 3.0689 4.55%
2018-08-30 0 3.080 3.020 3.080 2.900 3.080 57,000 171,240 3.0042 3.032 2.973 3.032 2.855 3.032 57,903 2.9574 0.00%
2018-08-29 0 3.080 3.030 3.080 - - 0 0 - 3.032 2.983 3.032 - - 0 - -0.65%
2018-08-28 0 3.100 3.090 3.100 3.090 3.130 73,500 227,595 3.0965 3.052 3.042 3.052 3.042 3.081 74,664 3.0482 0.00%
2018-08-27 0 3.100 3.060 3.100 3.020 3.120 259,500 795,930 3.0672 3.052 3.012 3.052 2.973 3.071 263,611 3.0193 0.00%
2018-08-24 0 3.100 3.080 3.100 3.060 3.120 108,000 331,095 3.0657 3.052 3.032 3.052 3.012 3.071 109,711 3.0179 -1.27%
2018-08-23 0 3.140 3.110 3.140 3.140 3.160 160,500 505,305 3.1483 3.091 3.061 3.091 3.091 3.111 163,043 3.0992 -0.63%
2018-08-22 0 3.160 3.080 3.160 3.070 3.160 163,500 503,775 3.0812 3.111 3.032 3.111 3.022 3.111 166,090 3.0331 1.61%
2018-08-21 0 3.110 3.110 3.190 3.110 3.120 93,000 289,380 3.1116 3.061 3.061 3.140 3.061 3.071 94,473 3.0631 -1.89%
2018-08-20 0 3.170 3.120 3.170 3.110 3.190 79,500 250,545 3.1515 3.121 3.071 3.121 3.061 3.140 80,760 3.1024 -0.63%
2018-08-17 0 3.190 3.110 3.190 3.100 3.190 388,500 1,208,565 3.1108 3.140 3.061 3.140 3.052 3.140 394,655 3.0623 1.27%
2018-08-16 0 3.150 3.100 3.150 3.000 3.160 160,500 497,685 3.1008 3.101 3.052 3.101 2.953 3.111 163,043 3.0525 -0.32%
2018-08-15 0 3.160 3.120 3.180 2.990 3.160 652,500 2,013,360 3.0856 3.111 3.071 3.130 2.943 3.111 662,838 3.0375 5.33%
2018-08-14 0 3.000 3.000 3.030 3.000 3.010 246,000 738,165 3.0007 2.953 2.953 2.983 2.953 2.963 249,897 2.9539 0.33%
2018-08-13 0 2.990 2.940 3.000 2.820 3.000 111,000 321,720 2.8984 2.943 2.894 2.953 2.776 2.953 112,759 2.8532 -0.33%
2018-08-10 0 3.000 2.910 3.030 3.000 3.000 81,000 243,000 3.0000 2.953 2.865 2.983 2.953 2.953 82,283 2.9532 0.00%
2018-08-09 0 3.000 2.960 3.050 2.840 3.000 313,500 914,325 2.9165 2.953 2.914 3.002 2.796 2.953 318,467 2.8710 3.81%
2018-08-08 0 2.890 2.850 2.930 2.810 2.910 54,000 155,895 2.8869 2.845 2.806 2.884 2.766 2.865 54,856 2.8419 -1.70%
2018-08-07 0 2.940 2.840 2.950 2.760 2.940 94,000 270,270 2.8752 2.894 2.796 2.904 2.717 2.894 95,489 2.8304 5.00%
2018-08-06 0 2.800 2.760 2.840 2.750 2.800 367,500 1,023,915 2.7862 2.756 2.717 2.796 2.707 2.756 373,322 2.7427 1.08%
2018-08-03 0 2.770 2.770 2.820 2.770 2.770 40,500 112,185 2.7700 2.727 2.727 2.776 2.727 2.727 41,142 2.7268 -1.77%
2018-08-02 0 2.820 2.820 2.920 2.730 2.830 81,000 228,030 2.8152 2.776 2.776 2.874 2.687 2.786 82,283 2.7713 -3.42%
2018-08-01 0 2.920 2.900 2.980 2.860 2.930 154,500 451,005 2.9191 2.874 2.855 2.934 2.815 2.884 156,948 2.8736 0.34%
2018-07-31 0 2.910 2.850 2.920 2.800 2.920 673,500 1,925,325 2.8587 2.865 2.806 2.874 2.756 2.874 684,171 2.8141 2.11%
2018-07-30 0 2.850 2.850 2.900 2.840 2.860 153,000 435,510 2.8465 2.806 2.806 2.855 2.796 2.815 155,424 2.8021 -2.06%
2018-07-27 0 2.910 2.860 2.920 2.910 2.970 24,000 70,005 2.9169 2.865 2.815 2.874 2.865 2.924 24,380 2.8714 3.56%
2018-07-26 0 2.810 2.810 2.910 2.800 2.860 126,000 353,895 2.8087 2.766 2.766 2.865 2.756 2.815 127,996 2.7649 -4.42%
2018-07-25 0 2.940 2.900 2.950 2.770 2.940 312,500 893,100 2.8579 2.894 2.855 2.904 2.727 2.894 317,451 2.8133 6.52%
2018-07-24 0 2.760 2.700 2.760 2.720 2.760 51,000 139,665 2.7385 2.717 2.658 2.717 2.678 2.717 51,808 2.6958 1.47%
2018-07-23 0 2.720 2.700 2.720 2.690 2.760 78,000 211,890 2.7165 2.678 2.658 2.678 2.648 2.717 79,236 2.6742 -2.16%
2018-07-20 0 2.780 2.780 2.820 2.760 2.820 51,000 142,530 2.7947 2.737 2.737 2.776 2.717 2.776 51,808 2.7511 1.09%
2018-07-19 0 2.750 2.750 2.800 2.750 2.800 123,000 343,260 2.7907 2.707 2.707 2.756 2.707 2.756 124,949 2.7472 -1.79%
2018-07-18 0 2.800 2.780 2.800 2.750 2.850 535,500 1,498,440 2.7982 2.756 2.737 2.756 2.707 2.806 543,984 2.7546 0.00%
2018-07-17 0 2.800 2.700 2.800 2.700 2.940 321,000 887,355 2.7643 2.756 2.658 2.756 2.658 2.894 326,086 2.7212 -3.11%
2018-07-16 0 2.890 2.860 2.890 2.840 2.980 93,000 266,685 2.8676 2.845 2.815 2.845 2.796 2.934 94,473 2.8229 -0.69%
2018-07-13 0 2.910 2.880 2.920 2.880 2.910 187,500 543,270 2.8974 2.865 2.835 2.874 2.835 2.865 190,471 2.8523 0.34%
2018-07-12 0 2.900 2.870 2.910 2.820 2.900 342,000 975,120 2.8512 2.855 2.825 2.865 2.776 2.855 347,418 2.8068 3.57%
2018-07-11 0 2.800 2.770 2.800 2.750 2.850 1,827,000 5,091,249 2.7867 2.756 2.727 2.756 2.707 2.806 1,855,946 2.7432 -2.44%
2018-07-10 0 2.870 2.870 2.900 2.870 2.960 202,500 584,550 2.8867 2.825 2.825 2.855 2.825 2.914 205,708 2.8416 -3.04%
2018-07-09 0 2.960 2.900 2.960 2.800 2.960 480,000 1,378,305 2.8715 2.914 2.855 2.914 2.756 2.914 487,605 2.8267 3.14%
2018-07-06 0 2.870 2.870 2.880 2.850 3.000 793,500 2,291,970 2.8884 2.825 2.825 2.835 2.806 2.953 806,072 2.8434 -4.65%
2018-07-05 0 3.010 2.940 3.050 2.900 3.050 148,500 444,135 2.9908 2.963 2.894 3.002 2.855 3.002 150,853 2.9442 0.33%
2018-07-04 0 3.000 2.950 3.000 3.020 3.020 7,500 22,650 3.0200 2.953 2.904 2.953 2.973 2.973 7,619 2.9729 -2.79%
2018-07-03 0 3.100 3.100 3.120 3.000 3.150 172,500 528,540 3.0640 3.038 3.038 3.057 2.940 3.087 176,028 3.0026 -1.59%
2018-06-29 0 3.150 3.150 3.200 3.120 3.200 69,000 217,575 3.1533 3.087 3.087 3.136 3.057 3.136 70,411 3.0901 0.64%
2018-06-28 0 3.130 3.130 3.220 3.060 3.140 406,500 1,261,290 3.1028 3.067 3.067 3.155 2.999 3.077 414,814 3.0406 0.32%
2018-06-27 0 3.120 3.120 3.160 3.100 3.170 432,000 1,348,740 3.1221 3.057 3.057 3.097 3.038 3.106 440,835 3.0595 -1.58%
2018-06-26 0 3.170 3.130 3.200 3.040 3.200 514,500 1,594,635 3.0994 3.106 3.067 3.136 2.979 3.136 525,023 3.0373 -2.16%
2018-06-25 0 3.240 3.230 3.240 3.210 3.260 586,500 1,896,015 3.2328 3.175 3.165 3.175 3.146 3.195 598,495 3.1680 -2.41%
2018-06-22 0 3.320 3.280 3.320 3.240 3.320 193,500 634,185 3.2774 3.253 3.214 3.253 3.175 3.253 197,457 3.2118 2.47%
2018-06-21 0 3.240 3.240 3.280 3.230 3.290 184,500 600,360 3.2540 3.175 3.175 3.214 3.165 3.224 188,273 3.1888 -2.70%
2018-06-20 0 3.330 3.320 3.340 3.150 3.340 943,500 3,119,640 3.3065 3.263 3.253 3.273 3.087 3.273 962,796 3.2402 4.06%
2018-06-19 0 3.200 3.200 3.220 3.100 3.280 1,777,500 5,655,165 3.1815 3.136 3.136 3.155 3.038 3.214 1,813,853 3.1178 -2.44%
2018-06-15 0 3.280 3.280 3.310 3.260 3.380 348,000 1,147,185 3.2965 3.214 3.214 3.244 3.195 3.312 355,117 3.2304 -2.09%
2018-06-14 0 3.350 3.340 3.360 3.300 3.380 555,000 1,842,810 3.3204 3.283 3.273 3.293 3.234 3.312 566,351 3.2538 -0.89%
2018-06-13 0 3.380 3.340 3.380 3.230 3.440 1,238,000 4,192,340 3.3864 3.312 3.273 3.312 3.165 3.371 1,263,319 3.3185 -0.59%
2018-06-12 0 3.400 3.390 3.400 3.380 3.500 540,000 1,843,575 3.4140 3.332 3.322 3.332 3.312 3.430 551,044 3.3456 -2.86%
2018-06-11 0 3.500 3.480 3.500 3.460 3.560 306,000 1,071,450 3.5015 3.430 3.410 3.430 3.391 3.489 312,258 3.4313 -1.69%
2018-06-08 0 3.560 3.520 3.580 3.480 3.560 543,000 1,907,430 3.5128 3.489 3.449 3.508 3.410 3.489 554,105 3.4424 -0.84%
2018-06-07 0 3.590 3.560 3.600 3.530 3.590 330,000 1,179,225 3.5734 3.518 3.489 3.528 3.459 3.518 336,749 3.5018 0.00%
2018-06-06 0 3.590 3.560 3.590 3.530 3.620 462,000 1,645,605 3.5619 3.518 3.489 3.518 3.459 3.547 471,449 3.4905 -0.83%
2018-06-05 0 3.620 3.610 3.620 3.490 3.620 855,000 3,035,475 3.5503 3.547 3.538 3.547 3.420 3.547 872,486 3.4791 3.13%
2018-06-04 0 3.510 3.480 3.520 3.400 3.550 181,500 630,765 3.4753 3.440 3.410 3.449 3.332 3.479 185,212 3.4056 3.54%
2018-06-01 0 3.390 3.390 3.410 3.350 3.390 232,500 785,145 3.3770 3.322 3.322 3.342 3.283 3.322 237,255 3.3093 -0.59%
2018-05-31 0 3.410 3.410 3.490 3.400 3.560 579,000 2,004,000 3.4611 3.342 3.342 3.420 3.332 3.489 590,842 3.3918 0.29%
2018-05-30 0 3.400 3.400 3.450 3.360 3.420 150,000 508,980 3.3932 3.332 3.332 3.381 3.293 3.351 153,068 3.3252 -2.30%
2018-05-29 0 3.480 3.480 3.500 3.480 3.650 864,000 3,042,870 3.5218 3.410 3.410 3.430 3.410 3.577 881,670 3.4513 -5.69%
2018-05-28 0 3.690 3.660 3.690 3.600 3.710 1,203,500 4,373,130 3.6337 3.616 3.587 3.616 3.528 3.636 1,228,114 3.5609 1.65%
2018-05-25 0 3.630 3.610 3.630 3.580 3.700 693,000 2,526,645 3.6460 3.557 3.538 3.557 3.508 3.626 707,173 3.5729 0.83%
2018-05-24 0 3.600 3.570 3.600 3.500 3.600 865,711 3,067,762 3.5436 3.528 3.498 3.528 3.430 3.528 883,416 3.4726 2.86%
2018-05-23 0 3.500 3.500 3.510 3.470 3.540 592,500 2,075,355 3.5027 3.430 3.430 3.440 3.400 3.469 604,618 3.4325 0.57%
2018-05-21 0 3.480 3.440 3.480 3.380 3.500 486,000 1,673,100 3.4426 3.410 3.371 3.410 3.312 3.430 495,940 3.3736 -0.57%
2018-05-18 0 3.500 3.500 3.530 3.480 3.510 637,500 2,229,975 3.4980 3.430 3.430 3.459 3.410 3.440 650,538 3.4279 0.00%
2018-05-17 0 3.500 3.500 3.530 3.450 3.610 865,000 3,054,910 3.5317 3.430 3.430 3.459 3.381 3.538 882,691 3.4609 0.00%
2018-05-16 0 3.500 3.460 3.500 3.350 3.560 1,223,000 4,288,010 3.5061 3.430 3.391 3.430 3.283 3.489 1,248,013 3.4359 -0.57%
2018-05-15 0 3.520 3.500 3.520 3.150 3.540 2,772,000 9,520,254 3.4344 3.449 3.430 3.449 3.087 3.469 2,828,693 3.3656 10.34%
2018-05-14 0 3.190 3.190 3.210 3.150 3.240 628,373 1,995,244 3.1753 3.126 3.126 3.146 3.087 3.175 641,224 3.1116 0.00%
2018-05-11 0 3.190 3.170 3.210 3.140 3.230 501,000 1,598,235 3.1901 3.126 3.106 3.146 3.077 3.165 511,246 3.1262 -0.93%
2018-05-10 0 3.220 3.220 3.240 3.200 3.240 471,000 1,519,290 3.2257 3.155 3.155 3.175 3.136 3.175 480,633 3.1610 -0.62%
2018-05-09 0 3.240 3.240 3.260 3.210 3.260 60,000 193,830 3.2305 3.175 3.175 3.195 3.146 3.195 61,227 3.1658 -0.31%
2018-05-08 0 3.250 3.250 3.280 3.230 3.300 142,500 464,880 3.2623 3.185 3.185 3.214 3.165 3.234 145,414 3.1969 0.00%
2018-05-07 0 3.250 3.250 3.280 3.210 3.300 231,000 757,530 3.2794 3.185 3.185 3.214 3.146 3.234 235,724 3.2136 -0.91%
2018-05-04 0 3.280 3.250 3.280 3.250 3.300 259,500 849,210 3.2725 3.214 3.185 3.214 3.185 3.234 264,807 3.2069 -0.61%
2018-05-03 0 3.300 3.280 3.320 3.210 3.300 244,500 796,485 3.2576 3.234 3.214 3.253 3.146 3.234 249,500 3.1923 1.54%
2018-05-02 0 3.250 3.220 3.260 3.210 3.260 180,000 585,030 3.2502 3.185 3.155 3.195 3.146 3.195 183,681 3.1850 -0.31%
2018-04-30 0 3.260 3.250 3.260 3.200 3.260 363,950 1,176,812 3.2334 3.195 3.185 3.195 3.136 3.195 371,393 3.1686 1.87%
2018-04-27 0 3.200 3.200 3.220 3.120 3.230 712,500 2,273,040 3.1902 3.136 3.136 3.155 3.057 3.165 727,072 3.1263 2.24%
2018-04-26 0 3.130 3.130 3.140 3.110 3.190 457,500 1,435,485 3.1377 3.067 3.067 3.077 3.048 3.126 466,857 3.0748 -2.19%
2018-04-25 0 3.200 3.200 3.250 3.140 3.250 258,000 824,010 3.1938 3.136 3.136 3.185 3.077 3.185 263,277 3.1298 0.00%
2018-04-24 0 3.200 3.200 3.230 3.170 3.220 133,500 427,395 3.2015 3.136 3.136 3.165 3.106 3.155 136,230 3.1373 0.95%
2018-04-23 0 3.170 3.170 3.180 3.140 3.220 954,000 3,006,495 3.1515 3.106 3.106 3.116 3.077 3.155 973,511 3.0883 -2.46%
2018-04-20 0 3.250 3.250 3.260 3.240 3.290 220,500 717,750 3.2551 3.185 3.185 3.195 3.175 3.224 225,010 3.1899 -0.61%
2018-04-19 0 3.270 3.260 3.280 3.220 3.310 500,000 1,638,055 3.2761 3.204 3.195 3.214 3.155 3.244 510,226 3.2105 1.24%
2018-04-18 0 3.230 3.230 3.250 3.160 3.330 784,500 2,525,985 3.2199 3.165 3.165 3.185 3.097 3.263 800,545 3.1553 -0.62%
2018-04-17 0 3.250 3.230 3.250 3.230 3.300 615,000 2,000,175 3.2523 3.185 3.165 3.185 3.165 3.234 627,578 3.1871 -0.61%
2018-04-16 0 3.270 3.260 3.270 3.190 3.350 981,000 3,201,450 3.2635 3.204 3.195 3.204 3.126 3.283 1,001,063 3.1980 -2.39%
2018-04-13 0 3.350 3.320 3.350 3.310 3.400 714,000 2,383,140 3.3377 3.283 3.253 3.283 3.244 3.332 728,603 3.2708 0.90%
2018-04-12 0 3.320 3.320 3.350 3.300 3.400 522,000 1,740,060 3.3334 3.253 3.253 3.283 3.234 3.332 532,676 3.2666 -1.19%
2018-04-11 0 3.360 3.350 3.360 3.340 3.480 381,000 1,283,850 3.3697 3.293 3.283 3.293 3.273 3.410 388,792 3.3021 0.60%
2018-04-10 0 3.340 3.320 3.360 3.270 3.430 1,027,500 3,436,170 3.3442 3.273 3.253 3.293 3.204 3.361 1,048,514 3.2772 -0.30%
2018-04-09 0 3.350 3.330 3.370 3.320 3.430 619,500 2,086,050 3.3673 3.283 3.263 3.302 3.253 3.361 632,170 3.2998 -0.59%
2018-04-06 0 3.370 3.370 3.400 3.310 3.440 826,500 2,816,835 3.4081 3.302 3.302 3.332 3.244 3.371 843,404 3.3398 -1.46%
2018-04-04 0 3.420 3.410 3.440 3.400 3.550 1,009,500 3,523,875 3.4907 3.351 3.342 3.371 3.332 3.479 1,030,146 3.4208 -0.29%
2018-04-03 0 3.430 3.410 3.440 3.300 3.450 550,500 1,865,955 3.3896 3.361 3.342 3.371 3.234 3.381 561,759 3.3216 2.39%
2018-03-29 0 3.350 3.350 3.360 3.320 3.360 706,500 2,359,740 3.3400 3.283 3.283 3.293 3.253 3.293 720,949 3.2731 0.00%
2018-03-28 0 3.350 3.350 3.360 3.310 3.450 2,653,500 8,920,440 3.3618 3.283 3.283 3.293 3.244 3.381 2,707,769 3.2944 -0.59%
2018-03-27 0 3.370 3.370 3.380 3.360 3.510 1,938,000 6,585,735 3.3982 3.302 3.302 3.312 3.293 3.440 1,977,636 3.3301 0.60%
2018-03-26 0 3.350 3.340 3.350 3.100 3.420 2,139,000 7,072,065 3.3062 3.283 3.273 3.283 3.038 3.351 2,182,747 3.2400 5.02%
2018-03-23 0 3.190 3.190 3.200 3.100 3.380 3,381,000 10,841,460 3.2066 3.126 3.126 3.136 3.038 3.312 3,450,148 3.1423 -8.07%
2018-03-22 0 3.470 3.470 3.490 3.410 3.670 1,716,700 6,024,163 3.5092 3.400 3.400 3.420 3.342 3.596 1,751,810 3.4388 -2.53%
2018-03-21 0 3.560 3.560 3.570 3.540 3.900 2,675,300 9,990,795 3.7345 3.489 3.489 3.498 3.469 3.822 2,730,015 3.6596 -6.32%
2018-03-20 0 3.800 3.800 3.810 3.610 3.820 3,678,000 13,870,665 3.7713 3.724 3.724 3.734 3.538 3.743 3,753,222 3.6957 3.83%
2018-03-19 0 3.660 3.660 3.670 3.560 3.760 2,031,000 7,522,665 3.7039 3.587 3.587 3.596 3.489 3.685 2,072,538 3.6297 1.95%
2018-03-16 0 3.590 3.580 3.600 3.590 3.820 1,441,500 5,282,520 3.6646 3.518 3.508 3.528 3.518 3.743 1,470,981 3.5912 -1.91%
2018-03-15 0 3.660 3.630 3.660 3.580 3.740 1,122,000 4,141,815 3.6915 3.587 3.557 3.587 3.508 3.665 1,144,947 3.6175 1.95%
2018-03-14 0 3.590 3.580 3.590 3.470 3.660 1,071,000 3,810,240 3.5576 3.518 3.508 3.518 3.400 3.587 1,092,904 3.4863 -2.18%
2018-03-13 0 3.670 3.660 3.690 3.550 3.850 3,104,100 11,523,465 3.7123 3.596 3.587 3.616 3.479 3.773 3,167,585 3.6379 0.82%
2018-03-12 0 3.640 3.640 3.660 3.630 3.910 2,685,000 10,124,730 3.7708 3.567 3.567 3.587 3.557 3.832 2,739,913 3.6953 -2.15%
2018-03-09 0 3.720 3.710 3.720 3.500 3.830 5,856,000 21,606,690 3.6897 3.645 3.636 3.645 3.430 3.753 5,975,766 3.6157 5.98%
2018-03-08 0 3.510 3.500 3.510 3.090 3.550 5,412,000 18,465,427 3.4119 3.440 3.430 3.440 3.028 3.479 5,522,686 3.3436 13.59%
2018-03-07 0 3.090 3.050 3.090 3.050 3.090 327,000 1,004,520 3.0719 3.028 2.989 3.028 2.989 3.028 333,688 3.0104 0.00%
2018-03-06 0 3.090 3.080 3.090 3.050 3.110 733,500 2,265,180 3.0882 3.028 3.018 3.028 2.989 3.048 748,501 3.0263 -0.32%
2018-03-05 0 3.100 3.080 3.110 2.990 3.150 754,500 2,323,425 3.0794 3.038 3.018 3.048 2.930 3.087 769,931 3.0177 -0.96%
2018-03-02 0 3.130 3.120 3.150 3.050 3.200 574,500 1,806,225 3.1440 3.067 3.057 3.087 2.989 3.136 586,250 3.0810 -2.49%
2018-03-01 0 3.210 3.210 3.230 3.110 3.240 447,602 1,426,836 3.1877 3.146 3.146 3.165 3.048 3.175 456,756 3.1238 -0.62%
2018-02-28 0 3.230 3.200 3.230 3.180 3.270 267,000 855,765 3.2051 3.165 3.136 3.165 3.116 3.204 272,461 3.1409 -1.52%
2018-02-27 0 3.280 3.280 3.310 3.250 3.320 859,500 2,832,832 3.2959 3.214 3.214 3.244 3.185 3.253 877,078 3.2299 0.00%
2018-02-26 0 3.280 3.280 3.300 3.210 3.320 876,407 2,871,250 3.2762 3.214 3.214 3.234 3.146 3.253 894,331 3.2105 1.55%
2018-02-23 0 3.230 3.200 3.230 3.180 3.270 640,500 2,061,945 3.2193 3.165 3.136 3.165 3.116 3.204 653,599 3.1548 1.89%
2018-02-22 0 3.170 3.150 3.180 3.150 3.270 678,000 2,161,605 3.1882 3.106 3.087 3.116 3.087 3.204 691,866 3.1243 -2.46%
2018-02-21 0 3.250 3.250 3.280 3.220 3.300 371,500 1,213,205 3.2657 3.185 3.185 3.214 3.155 3.234 379,098 3.2002 -0.31%
2018-02-20 0 3.260 3.220 3.260 3.150 3.320 765,000 2,472,150 3.2316 3.195 3.155 3.195 3.087 3.253 780,646 3.1668 1.56%
2018-02-15 0 3.210 3.210 3.230 3.100 3.250 515,500 1,646,548 3.1941 3.146 3.146 3.165 3.038 3.185 526,043 3.1301 3.55%
2018-02-14 0 3.100 3.080 3.110 2.980 3.120 468,000 1,435,215 3.0667 3.038 3.018 3.048 2.920 3.057 477,571 3.0052 2.31%
2018-02-13 0 3.030 3.010 3.030 2.950 3.110 1,993,500 6,029,940 3.0248 2.969 2.950 2.969 2.891 3.048 2,034,271 2.9642 3.06%
2018-02-12 0 2.940 2.930 2.950 2.890 2.990 1,184,000 3,473,840 2.9340 2.881 2.871 2.891 2.832 2.930 1,208,215 2.8752 1.38%
2018-02-09 0 2.900 2.880 2.900 2.680 3.010 3,646,500 10,217,160 2.8019 2.842 2.822 2.842 2.626 2.950 3,721,078 2.7458 -5.84%
2018-02-08 0 3.080 3.060 3.080 3.020 3.160 357,000 1,098,330 3.0766 3.018 2.999 3.018 2.959 3.097 364,301 3.0149 -1.28%
2018-02-07 0 3.120 3.090 3.120 3.020 3.220 3,315,000 10,384,560 3.1326 3.057 3.028 3.057 2.959 3.155 3,382,798 3.0698 2.30%
2018-02-06 0 3.050 3.040 3.050 2.940 3.330 4,287,500 13,144,885 3.0659 2.989 2.979 2.989 2.881 3.263 4,375,188 3.0044 -11.08%
2018-02-05 0 3.430 3.420 3.430 3.250 3.460 1,638,000 5,520,930 3.3705 3.361 3.351 3.361 3.185 3.391 1,671,500 3.3030 -0.87%
2018-02-02 0 3.460 3.450 3.460 3.370 3.500 689,000 2,372,720 3.4437 3.391 3.381 3.391 3.302 3.430 703,091 3.3747 1.17%
2018-02-01 0 3.420 3.400 3.440 3.390 3.610 2,334,700 8,194,909 3.5100 3.351 3.332 3.371 3.322 3.538 2,382,449 3.4397 -2.29%
2018-01-31 0 3.500 3.500 3.510 3.440 3.530 1,440,000 5,026,875 3.4909 3.430 3.430 3.440 3.371 3.459 1,469,451 3.4209 -1.13%
2018-01-30 0 3.540 3.530 3.550 3.330 3.550 3,651,000 12,621,180 3.4569 3.469 3.459 3.479 3.263 3.479 3,725,670 3.3876 2.02%
2018-01-29 0 3.470 3.470 3.490 3.310 3.580 5,850,602 20,296,542 3.4691 3.400 3.400 3.420 3.244 3.508 5,970,258 3.3996 1.76%
2018-01-26 0 3.410 3.400 3.410 3.240 3.480 4,840,500 16,317,743 3.3711 3.342 3.332 3.342 3.175 3.410 4,939,498 3.3035 5.90%
2018-01-25 0 3.220 3.210 3.220 3.150 3.370 54,854,000 171,628,407 3.1288 3.155 3.146 3.155 3.087 3.302 55,975,870 3.0661 -6.12%
2018-01-24 0 3.430 3.400 3.430 3.050 3.580 6,400,500 21,490,230 3.3576 3.361 3.332 3.361 2.989 3.508 6,531,403 3.2903 2.39%
2018-01-23 0 3.350 3.340 3.350 3.320 3.500 2,369,000 8,054,780 3.4001 3.283 3.273 3.283 3.253 3.430 2,417,451 3.3319 0.00%
2018-01-22 0 3.350 3.330 3.350 3.290 3.690 6,650,406 22,819,487 3.4313 3.283 3.263 3.283 3.224 3.616 6,786,420 3.3625 -9.95%
2018-01-19 0 3.720 3.710 3.750 3.680 3.840 1,278,000 4,797,975 3.7543 3.645 3.636 3.675 3.606 3.763 1,304,138 3.6790 -1.85%
2018-01-18 0 3.790 3.790 3.810 3.750 3.910 2,525,285 9,629,763 3.8133 3.714 3.714 3.734 3.675 3.832 2,576,932 3.7369 -0.26%
2018-01-17 0 3.800 3.760 3.800 3.740 3.920 1,798,500 6,821,425 3.7928 3.724 3.685 3.724 3.665 3.841 1,835,283 3.7168 1.33%
2018-01-16 0 3.750 3.740 3.760 3.700 3.840 1,936,500 7,320,090 3.7801 3.675 3.665 3.685 3.626 3.763 1,976,105 3.7043 -0.27%
2018-01-15 0 3.760 3.750 3.790 3.700 4.020 2,062,000 7,970,955 3.8656 3.685 3.675 3.714 3.626 3.939 2,104,172 3.7882 -3.09%
2018-01-12 0 3.880 3.880 3.890 3.830 4.010 2,317,802 9,091,230 3.9223 3.802 3.802 3.812 3.753 3.930 2,365,206 3.8437 1.84%
2018-01-11 0 3.810 3.800 3.820 3.680 3.860 2,410,500 9,087,735 3.7701 3.734 3.724 3.743 3.606 3.783 2,459,799 3.6945 -2.56%
2018-01-10 0 3.910 3.910 3.940 3.790 4.070 3,951,510 15,254,582 3.8604 3.832 3.832 3.861 3.714 3.988 4,032,326 3.7831 -3.93%
2018-01-09 0 4.070 4.060 4.070 4.030 4.160 1,650,025 6,744,837 4.0877 3.988 3.979 3.988 3.949 4.077 1,683,771 4.0058 -0.73%
2018-01-08 0 4.100 4.120 4.130 4.030 4.200 2,163,687 8,865,979 4.0976 4.018 4.037 4.047 3.949 4.116 2,207,939 4.0155 -3.07%
2018-01-05 0 4.230 4.200 4.230 4.170 4.380 1,906,500 8,101,695 4.2495 4.145 4.116 4.145 4.086 4.292 1,945,492 4.1643 -1.63%
2018-01-04 0 4.300 4.280 4.300 4.050 4.420 3,326,500 14,330,875 4.3081 4.214 4.194 4.214 3.969 4.331 3,394,533 4.2218 2.38%
2018-01-03 0 4.200 4.200 4.210 3.850 4.380 9,014,975 37,296,362 4.1372 4.116 4.116 4.126 3.773 4.292 9,199,349 4.0542 7.69%
2018-01-02 0 3.900 3.870 3.900 3.850 4.000 2,399,500 9,365,100 3.9029 3.822 3.792 3.822 3.773 3.920 2,448,574 3.8247 -0.51%
2017-12-29 0 3.920 3.890 3.920 3.700 3.990 4,762,500 18,533,240 3.8915 3.841 3.812 3.841 3.626 3.910 4,859,902 3.8135 6.23%
2017-12-28 0 3.690 3.690 3.700 3.620 3.800 1,737,000 6,383,255 3.6749 3.616 3.616 3.626 3.547 3.724 1,772,525 3.6012 -2.12%
2017-12-27 0 3.770 3.750 3.760 3.700 4.050 4,853,500 18,465,970 3.8047 3.694 3.675 3.685 3.626 3.969 4,952,763 3.7284 -4.31%
2017-12-22 0 3.940 3.940 3.950 3.650 4.020 12,096,887 46,860,900 3.8738 3.861 3.861 3.871 3.577 3.939 12,344,292 3.7962 13.22%
2017-12-21 0 3.480 3.460 3.490 3.450 3.600 2,677,500 9,398,790 3.5103 3.410 3.391 3.420 3.381 3.528 2,732,260 3.4399 -2.52%
2017-12-20 0 3.570 3.560 3.580 3.440 3.950 7,338,200 27,305,549 3.7210 3.498 3.489 3.508 3.371 3.871 7,488,280 3.6464 -3.51%
2017-12-19 0 3.700 3.700 3.710 3.500 3.950 10,693,479 40,777,847 3.8133 3.626 3.626 3.636 3.430 3.871 10,912,181 3.7369 6.32%
2017-12-18 0 3.480 3.470 3.500 3.290 3.490 1,617,106 5,482,945 3.3906 3.410 3.400 3.430 3.224 3.420 1,650,179 3.3226 4.82%
2017-12-15 0 3.320 3.300 3.310 3.250 3.740 9,434,000 33,363,930 3.5366 3.253 3.234 3.244 3.185 3.665 9,626,943 3.4657 -4.87%
2017-12-14 0 3.490 3.480 3.490 2.950 3.550 7,538,118 25,510,548 3.3842 3.420 3.410 3.420 2.891 3.479 7,692,287 3.3164 19.11%
2017-12-13 0 2.930 2.910 3.030 2.910 3.160 1,708,500 5,140,335 3.0087 2.871 2.852 2.969 2.852 3.097 1,743,442 2.9484 -6.69%
2017-12-12 0 3.140 3.090 3.150 3.050 3.300 2,553,564 8,213,044 3.2163 3.077 3.028 3.087 2.989 3.234 2,605,789 3.1518 -3.09%
2017-12-11 0 3.240 3.220 3.260 2.860 3.320 4,567,239 14,582,074 3.1928 3.175 3.155 3.195 2.803 3.253 4,660,648 3.1288 15.71%
2017-12-08 0 2.800 2.790 2.850 2.720 2.850 231,000 646,785 2.7999 2.744 2.734 2.793 2.665 2.793 235,724 2.7438 0.00%
2017-12-07 0 2.800 2.800 2.820 2.710 2.830 298,500 833,730 2.7931 2.744 2.744 2.763 2.656 2.773 304,605 2.7371 -0.36%
2017-12-06 0 2.810 2.820 2.850 2.780 2.860 760,500 2,143,245 2.8182 2.754 2.763 2.793 2.724 2.803 776,054 2.7617 -3.77%
2017-12-05 0 2.920 2.890 2.920 2.920 2.950 528,000 1,543,110 2.9226 2.861 2.832 2.861 2.861 2.891 538,799 2.8640 -1.02%
2017-12-04 0 2.950 2.950 2.960 2.950 2.980 274,500 810,060 2.9510 2.891 2.891 2.901 2.891 2.920 280,114 2.8919 -1.01%
2017-12-01 0 2.980 2.940 2.980 2.880 2.980 939,500 2,759,155 2.9368 2.920 2.881 2.920 2.822 2.920 958,715 2.8780 4.93%
2017-11-30 0 2.840 2.840 2.880 2.820 2.890 127,500 361,230 2.8332 2.783 2.783 2.822 2.763 2.832 130,108 2.7764 -3.40%
2017-11-29 0 2.940 2.890 2.940 2.850 2.950 270,000 769,890 2.8514 2.881 2.832 2.881 2.793 2.891 275,522 2.7943 3.16%
2017-11-28 0 2.850 2.850 2.880 2.850 2.860 421,500 1,201,440 2.8504 2.793 2.793 2.822 2.793 2.803 430,120 2.7933 0.00%
2017-11-27 0 2.850 2.850 2.860 2.820 2.870 355,500 1,011,810 2.8462 2.793 2.793 2.803 2.763 2.812 362,771 2.7891 -1.72%
2017-11-24 0 2.900 2.900 2.930 2.900 2.950 291,000 844,455 2.9019 2.842 2.842 2.871 2.842 2.891 296,952 2.8437 -1.69%
2017-11-23 0 2.950 2.910 2.950 2.950 2.990 973,500 2,875,065 2.9533 2.891 2.852 2.891 2.891 2.930 993,410 2.8941 0.00%
2017-11-22 0 2.950 2.950 3.000 2.930 3.040 300,000 886,275 2.9543 2.891 2.891 2.940 2.871 2.979 306,136 2.8950 -2.32%
2017-11-21 0 3.020 2.950 3.010 2.890 3.030 1,393,000 4,132,300 2.9665 2.959 2.891 2.950 2.832 2.969 1,421,490 2.9070 4.50%
2017-11-20 0 2.890 2.870 2.890 2.850 2.920 1,005,000 2,893,365 2.8790 2.832 2.812 2.832 2.793 2.861 1,025,554 2.8213 0.35%
2017-11-17 0 2.880 2.880 2.890 2.880 2.960 463,500 1,344,765 2.9013 2.822 2.822 2.832 2.822 2.901 472,979 2.8432 -1.71%
2017-11-16 0 2.930 2.920 2.970 2.910 2.980 463,500 1,358,325 2.9306 2.871 2.861 2.910 2.852 2.920 472,979 2.8718 0.69%
2017-11-15 0 2.910 2.910 2.940 2.860 3.000 970,500 2,823,840 2.9097 2.852 2.852 2.881 2.803 2.940 990,349 2.8514 -1.36%
2017-11-14 0 2.950 2.950 2.960 2.940 3.020 1,333,800 3,967,104 2.9743 2.891 2.891 2.901 2.881 2.959 1,361,079 2.9147 -3.28%
2017-11-13 0 3.050 3.050 3.060 2.980 3.200 960,000 2,930,850 3.0530 2.989 2.989 2.999 2.920 3.136 979,634 2.9918 -0.33%
2017-11-10 0 3.060 3.060 3.100 3.030 3.060 507,000 1,544,715 3.0468 2.999 2.999 3.038 2.969 2.999 517,369 2.9857 -0.33%
2017-11-09 0 3.070 3.070 3.100 3.050 3.150 894,000 2,753,745 3.0803 3.008 3.008 3.038 2.989 3.087 912,284 3.0185 -1.60%
2017-11-08 0 3.120 3.110 3.140 3.080 3.200 1,319,492 4,136,395 3.1348 3.057 3.048 3.077 3.018 3.136 1,346,478 3.0720 -3.41%
2017-11-07 0 3.230 3.210 3.230 3.050 3.280 2,250,433 7,239,539 3.2170 3.165 3.146 3.165 2.989 3.214 2,296,459 3.1525 3.53%
2017-11-06 0 3.120 3.110 3.130 2.950 3.170 2,143,000 6,572,485 3.0670 3.057 3.048 3.067 2.891 3.106 2,186,828 3.0055 2.30%
2017-11-03 0 3.050 3.020 3.050 2.870 3.050 921,000 2,705,205 2.9372 2.989 2.959 2.989 2.812 2.989 939,836 2.8784 5.17%
2017-11-02 0 2.900 2.890 2.900 2.880 3.030 1,924,500 5,668,560 2.9455 2.842 2.832 2.842 2.822 2.969 1,963,860 2.8864 -4.92%
2017-11-01 0 3.050 3.040 3.060 3.020 3.110 1,155,000 3,530,730 3.0569 2.989 2.979 2.999 2.959 3.048 1,178,622 2.9956 -2.24%
2017-10-31 0 3.120 3.100 3.120 2.900 3.150 1,449,000 4,456,290 3.0754 3.057 3.038 3.057 2.842 3.087 1,478,635 3.0138 2.97%
2017-10-30 0 3.030 3.030 3.050 2.950 3.120 1,431,000 4,335,195 3.0295 2.969 2.969 2.989 2.891 3.057 1,460,267 2.9688 -1.94%
2017-10-27 0 3.090 3.040 3.050 3.010 3.270 4,232,776 13,294,345 3.1408 3.028 2.979 2.989 2.950 3.204 4,319,344 3.0779 -5.50%
2017-10-26 0 3.270 3.260 3.280 3.080 3.300 5,592,716 18,021,374 3.2223 3.204 3.195 3.214 3.018 3.234 5,707,098 3.1577 3.48%
2017-10-25 0 3.160 3.150 3.160 2.820 3.200 6,102,018 18,765,614 3.0753 3.097 3.087 3.097 2.763 3.136 6,226,816 3.0137 10.49%
2017-10-24 0 2.860 2.850 2.860 2.670 3.130 5,226,000 15,130,065 2.8952 2.803 2.793 2.803 2.616 3.067 5,332,882 2.8371 -4.98%
2017-10-23 0 3.010 2.990 3.000 2.760 3.100 9,345,985 27,954,022 2.9910 2.950 2.930 2.940 2.705 3.038 9,537,128 2.9311 11.07%
2017-10-20 0 2.710 2.700 2.710 2.400 2.710 3,313,500 8,545,665 2.5790 2.656 2.646 2.656 2.352 2.656 3,381,267 2.5274 14.35%
2017-10-19 0 2.370 2.370 2.390 2.340 2.490 1,125,000 2,717,505 2.4156 2.323 2.323 2.342 2.293 2.440 1,148,008 2.3671 -1.25%
2017-10-18 0 2.400 2.390 2.460 2.360 2.540 1,056,305 2,587,130 2.4492 2.352 2.342 2.411 2.313 2.489 1,077,908 2.4001 -1.23%
2017-10-17 0 2.430 2.430 2.470 2.430 2.590 1,212,000 3,032,085 2.5017 2.381 2.381 2.420 2.381 2.538 1,236,788 2.4516 -6.54%
2017-10-16 0 2.600 2.590 2.600 2.500 2.740 2,700,000 7,094,115 2.6275 2.548 2.538 2.548 2.450 2.685 2,755,220 2.5748 -2.99%
2017-10-13 0 2.680 2.620 2.670 2.520 2.780 7,883,388 21,124,981 2.6797 2.626 2.567 2.616 2.469 2.724 8,044,618 2.6260 6.35%
2017-10-12 0 2.520 2.500 2.520 2.210 2.530 5,266,500 12,794,280 2.4294 2.469 2.450 2.469 2.166 2.479 5,374,210 2.3807 15.07%
2017-10-11 0 2.190 2.190 2.230 2.170 2.280 588,000 1,310,055 2.2280 2.146 2.146 2.185 2.127 2.234 600,026 2.1833 -0.90%
2017-10-10 0 2.210 2.190 2.210 2.180 2.230 244,000 539,960 2.2130 2.166 2.146 2.166 2.136 2.185 248,990 2.1686 0.00%
2017-10-09 0 2.210 2.190 2.210 2.130 2.250 506,500 1,114,170 2.1997 2.166 2.146 2.166 2.087 2.205 516,859 2.1557 2.79%
2017-10-06 0 2.150 2.150 2.180 2.100 2.200 811,500 1,737,840 2.1415 2.107 2.107 2.136 2.058 2.156 828,097 2.0986 -0.92%
2017-10-04 0 2.170 2.170 2.180 2.090 2.180 678,000 1,441,140 2.1256 2.127 2.127 2.136 2.048 2.136 691,866 2.0830 4.33%
2017-10-03 0 2.080 2.080 2.100 2.040 2.140 883,500 1,840,455 2.0831 2.038 2.038 2.058 1.999 2.097 901,569 2.0414 -2.80%
2017-09-29 0 2.140 2.130 2.170 2.130 2.240 615,000 1,321,860 2.1494 2.097 2.087 2.127 2.087 2.195 627,578 2.1063 -1.83%
2017-09-28 0 2.180 2.180 2.200 2.180 2.260 466,500 1,029,825 2.2076 2.136 2.136 2.156 2.136 2.215 476,041 2.1633 -3.54%
2017-09-27 0 2.260 2.260 2.280 2.200 2.320 796,500 1,813,170 2.2764 2.215 2.215 2.234 2.156 2.274 812,790 2.2308 0.44%
2017-09-26 0 2.250 2.250 2.270 2.180 2.290 1,020,000 2,282,505 2.2378 2.205 2.205 2.225 2.136 2.244 1,040,861 2.1929 3.21%
2017-09-25 0 2.180 2.180 2.240 2.160 2.310 2,242,500 4,989,450 2.2249 2.136 2.136 2.195 2.117 2.264 2,288,363 2.1804 -8.02%
2017-09-22 0 2.370 2.370 2.400 2.320 2.480 2,733,000 6,570,540 2.4041 2.323 2.323 2.352 2.274 2.430 2,788,895 2.3560 2.60%
2017-09-21 0 2.310 2.290 2.320 2.270 2.360 1,438,500 3,308,550 2.3000 2.264 2.244 2.274 2.225 2.313 1,467,920 2.2539 -2.12%
2017-09-20 0 2.360 2.360 2.370 2.310 2.530 2,619,000 6,248,175 2.3857 2.313 2.313 2.323 2.264 2.479 2,672,564 2.3379 -4.84%
2017-09-19 0 2.480 2.470 2.480 2.410 2.620 10,864,500 27,341,930 2.5166 2.430 2.420 2.430 2.362 2.567 11,086,700 2.4662 9.73%
2017-09-18 0 2.260 2.270 2.280 2.150 2.290 2,259,000 5,098,635 2.2570 2.215 2.225 2.234 2.107 2.244 2,305,201 2.2118 2.73%
2017-09-15 0 2.200 2.200 2.240 2.150 2.250 1,191,000 2,635,590 2.2129 2.156 2.156 2.195 2.107 2.205 1,215,358 2.1686 -1.35%
2017-09-14 0 2.230 2.230 2.260 2.190 2.290 745,500 1,677,360 2.2500 2.185 2.185 2.215 2.146 2.244 760,747 2.2049 1.36%
2017-09-13 0 2.200 2.200 2.220 2.120 2.220 1,104,000 2,401,365 2.1751 2.156 2.156 2.176 2.078 2.176 1,126,579 2.1316 0.00%
2017-09-12 0 2.200 2.160 2.200 2.120 2.210 2,209,500 4,807,365 2.1758 2.156 2.117 2.156 2.078 2.166 2,254,689 2.1322 -2.22%
2017-09-11 0 2.250 2.220 2.250 2.160 2.300 825,000 1,829,040 2.2170 2.205 2.176 2.205 2.117 2.254 841,873 2.1726 -0.88%
2017-09-08 0 2.270 2.240 2.270 2.220 2.350 1,849,500 4,187,655 2.2642 2.225 2.195 2.225 2.176 2.303 1,887,326 2.2188 0.44%
2017-09-07 0 2.260 2.220 2.280 2.180 2.320 2,983,500 6,772,830 2.2701 2.215 2.176 2.234 2.136 2.274 3,044,518 2.2246 3.67%
2017-09-06 0 2.180 2.180 2.210 2.000 2.230 3,138,000 6,679,275 2.1285 2.136 2.136 2.166 1.960 2.185 3,202,178 2.0859 4.31%
2017-09-05 0 2.090 2.070 2.080 2.050 2.370 2,869,500 6,064,365 2.1134 2.048 2.029 2.038 2.009 2.323 2,928,187 2.0710 -5.86%
2017-09-04 0 2.220 2.210 2.220 2.150 2.480 6,502,312 15,180,533 2.3346 2.176 2.166 2.176 2.107 2.430 6,635,297 2.2878 -4.72%
2017-09-01 0 2.330 2.330 2.340 2.320 2.720 17,597,098 43,736,963 2.4855 2.283 2.283 2.293 2.274 2.665 17,956,992 2.4357 0.43%
2017-08-31 0 2.320 2.300 2.310 1.830 2.470 19,281,969 43,749,079 2.2689 2.274 2.254 2.264 1.793 2.420 19,676,322 2.2234 26.78%
2017-08-30 0 1.830 1.810 1.860 1.720 1.850 1,135,500 2,037,450 1.7943 1.793 1.774 1.823 1.686 1.813 1,158,723 1.7584 5.78%
2017-08-29 0 1.730 1.730 1.750 1.720 1.790 879,000 1,547,160 1.7601 1.695 1.695 1.715 1.686 1.754 896,977 1.7249 -1.14%
2017-08-28 0 1.750 1.730 1.770 1.630 1.770 949,500 1,645,965 1.7335 1.715 1.695 1.735 1.597 1.735 968,919 1.6988 4.79%
2017-08-25 0 1.670 1.630 1.690 1.590 1.730 220,500 369,720 1.6767 1.637 1.597 1.656 1.558 1.695 225,010 1.6431 4.37%
2017-08-24 0 1.600 1.600 1.640 1.580 1.690 91,500 147,420 1.6111 1.568 1.568 1.607 1.548 1.656 93,371 1.5789 -1.23%
2017-08-22 0 1.620 1.620 1.670 1.620 1.630 229,500 373,695 1.6283 1.588 1.588 1.637 1.588 1.597 234,194 1.5957 -1.82%
2017-08-21 0 1.650 1.640 1.680 1.600 1.650 458,500 745,575 1.6261 1.617 1.607 1.646 1.568 1.617 467,877 1.5935 1.23%
2017-08-18 0 1.630 1.630 1.650 1.600 1.670 367,000 599,595 1.6338 1.597 1.597 1.617 1.568 1.637 374,506 1.6010 -1.21%
2017-08-17 0 1.650 1.630 1.650 1.610 1.740 722,500 1,210,800 1.6758 1.617 1.597 1.617 1.578 1.705 737,277 1.6423 -2.37%
2017-08-16 0 1.690 1.650 1.690 1.650 1.770 1,126,000 1,909,675 1.6960 1.656 1.617 1.656 1.617 1.735 1,149,029 1.6620 -0.59%
2017-08-15 0 1.700 1.700 1.760 1.700 1.790 771,000 1,344,645 1.7440 1.666 1.666 1.725 1.666 1.754 786,768 1.7091 -2.30%
2017-08-14 0 1.740 1.710 1.740 1.690 1.760 165,000 282,030 1.7093 1.705 1.676 1.705 1.656 1.725 168,375 1.6750 4.19%
2017-08-11 0 1.670 1.670 1.700 1.660 1.690 513,000 857,580 1.6717 1.637 1.637 1.666 1.627 1.656 523,492 1.6382 -3.47%
2017-08-10 0 1.730 1.720 1.730 1.690 1.740 705,000 1,212,405 1.7197 1.695 1.686 1.695 1.656 1.705 719,419 1.6853 0.00%
2017-08-09 0 1.730 1.720 1.740 1.710 1.780 126,000 219,690 1.7436 1.695 1.686 1.705 1.676 1.744 128,577 1.7086 -0.57%
2017-08-08 0 1.740 1.720 1.740 1.740 1.740 51,000 88,740 1.7400 1.705 1.686 1.705 1.705 1.705 52,043 1.7051 -1.69%
2017-08-07 0 1.770 1.760 1.770 1.740 1.770 408,000 714,795 1.7519 1.735 1.725 1.735 1.705 1.735 416,344 1.7168 0.00%
2017-08-04 0 1.770 1.750 1.770 1.720 1.790 156,000 273,210 1.7513 1.735 1.715 1.735 1.686 1.754 159,190 1.7162 1.72%
2017-08-03 0 1.740 1.730 1.740 1.740 1.800 64,500 113,550 1.7605 1.705 1.695 1.705 1.705 1.764 65,819 1.7252 -1.14%
2017-08-02 0 1.760 1.750 1.770 1.720 1.770 456,000 793,305 1.7397 1.725 1.715 1.735 1.686 1.735 465,326 1.7048 0.57%
2017-08-01 0 1.750 1.720 1.750 1.640 1.780 82,500 141,510 1.7153 1.715 1.686 1.715 1.607 1.744 84,187 1.6809 0.57%
2017-07-31 0 1.740 1.730 1.740 1.740 1.800 300,000 524,685 1.7490 1.705 1.695 1.705 1.705 1.764 306,136 1.7139 -0.57%
2017-07-28 0 1.750 1.740 1.750 1.750 1.770 324,000 567,360 1.7511 1.715 1.705 1.715 1.715 1.735 330,626 1.7160 0.57%
2017-07-27 0 1.740 1.740 1.750 1.740 1.770 190,500 333,600 1.7512 1.705 1.705 1.715 1.705 1.735 194,396 1.7161 -0.57%
2017-07-26 0 1.750 1.750 1.780 1.730 1.790 235,500 413,625 1.7564 1.715 1.715 1.744 1.695 1.754 240,316 1.7212 0.00%
2017-07-25 0 1.750 1.740 1.750 1.730 1.780 249,000 436,830 1.7543 1.715 1.705 1.715 1.695 1.744 254,093 1.7192 2.34%
2017-07-24 0 1.710 1.710 1.740 1.700 1.750 97,500 168,300 1.7262 1.676 1.676 1.705 1.666 1.715 99,494 1.6916 -1.72%
2017-07-21 0 1.740 1.740 1.750 1.700 1.750 298,500 513,930 1.7217 1.705 1.705 1.715 1.666 1.715 304,605 1.6872 0.00%
2017-07-20 0 1.740 1.730 1.790 1.700 1.790 73,500 127,695 1.7373 1.705 1.695 1.754 1.666 1.754 75,003 1.7025 0.58%
2017-07-19 0 1.730 1.730 1.750 1.700 1.840 763,500 1,331,805 1.7443 1.695 1.695 1.715 1.666 1.803 779,115 1.7094 -3.35%
2017-07-18 0 1.790 1.790 1.800 1.780 1.820 63,000 113,175 1.7964 1.754 1.754 1.764 1.744 1.784 64,288 1.7604 -1.10%
2017-07-17 0 1.810 1.810 1.840 1.810 1.860 468,000 856,890 1.8310 1.774 1.774 1.803 1.774 1.823 477,571 1.7943 0.00%
2017-07-14 0 1.810 1.810 1.850 1.800 1.850 411,000 749,790 1.8243 1.774 1.774 1.813 1.764 1.813 419,406 1.7877 -1.09%
2017-07-13 0 1.830 1.830 1.850 1.800 1.870 451,500 829,320 1.8368 1.793 1.793 1.813 1.764 1.833 460,734 1.8000 -2.66%
2017-07-12 0 1.880 1.850 1.880 1.850 1.880 409,500 765,210 1.8686 1.842 1.813 1.842 1.813 1.842 417,875 1.8312 3.87%
2017-07-11 0 1.810 1.810 1.880 1.780 1.930 637,500 1,168,860 1.8335 1.774 1.774 1.842 1.744 1.891 650,538 1.7968 -2.16%
2017-07-10 0 1.850 1.820 1.860 1.800 1.870 229,500 419,325 1.8271 1.813 1.784 1.823 1.764 1.833 234,194 1.7905 0.54%
2017-07-07 0 1.840 1.800 1.850 1.780 1.840 379,500 682,365 1.7981 1.803 1.764 1.813 1.744 1.803 387,262 1.7620 -0.54%
2017-07-06 0 1.850 1.810 1.860 1.790 1.920 1,257,000 2,322,750 1.8479 1.813 1.774 1.823 1.754 1.882 1,282,708 1.8108 -1.60%
2017-07-05 0 1.880 1.880 1.890 1.680 1.940 21,424,500 37,273,530 1.7398 1.842 1.842 1.852 1.646 1.901 21,862,672 1.7049 17.50%
2017-07-04 0 1.600 1.600 1.650 1.600 1.620 133,500 213,930 1.6025 1.568 1.568 1.617 1.568 1.588 136,230 1.5704 -1.23%
2017-07-03 0 1.620 1.620 1.730 1.600 1.680 493,500 796,785 1.6146 1.588 1.588 1.695 1.568 1.646 503,593 1.5822 -1.82%
2017-06-30 0 1.650 1.650 1.700 1.650 1.740 19,500 32,445 1.6638 1.617 1.617 1.666 1.617 1.705 19,899 1.6305 0.00%
2017-06-29 0 1.650 1.650 1.710 1.600 1.690 306,000 507,495 1.6585 1.617 1.617 1.676 1.568 1.656 312,258 1.6252 -5.17%
2017-06-28 0 1.740 1.700 1.740 1.700 1.750 297,000 516,840 1.7402 1.705 1.666 1.705 1.666 1.715 303,074 1.7053 -0.57%
2017-06-27 0 1.750 1.740 1.750 1.650 1.780 406,500 699,300 1.7203 1.715 1.705 1.715 1.617 1.744 414,814 1.6858 4.79%
2017-06-26 0 1.670 1.650 1.670 1.640 1.680 204,000 336,825 1.6511 1.637 1.617 1.637 1.607 1.646 208,172 1.6180 -0.60%
2017-06-23 0 1.680 1.670 1.690 1.670 1.700 169,500 286,020 1.6874 1.646 1.637 1.656 1.637 1.666 172,967 1.6536 0.60%
2017-06-22 0 1.670 1.630 1.680 1.620 1.680 60,000 97,815 1.6303 1.637 1.597 1.646 1.588 1.646 61,227 1.5976 3.09%
2017-06-21 0 1.620 1.610 1.700 1.570 1.630 153,000 245,445 1.6042 1.588 1.578 1.666 1.539 1.597 156,129 1.5721 -1.82%
2017-06-20 0 1.650 1.650 1.680 1.620 1.650 87,000 142,260 1.6352 1.617 1.617 1.646 1.588 1.617 88,779 1.6024 2.48%
2017-06-19 0 1.610 1.610 1.670 1.600 1.620 60,000 96,585 1.6098 1.578 1.578 1.637 1.568 1.588 61,227 1.5775 -0.62%
2017-06-16 0 1.620 1.620 1.650 1.600 1.700 82,500 134,445 1.6296 1.588 1.588 1.617 1.568 1.666 84,187 1.5970 -4.71%
2017-06-15 0 1.700 1.670 1.700 1.640 1.700 111,000 183,165 1.6501 1.666 1.637 1.666 1.607 1.666 113,270 1.6171 3.66%
2017-06-14 0 1.640 1.610 1.640 1.610 1.640 75,000 121,440 1.6192 1.607 1.578 1.607 1.578 1.607 76,534 1.5867 1.23%
2017-06-13 0 1.620 1.620 1.640 1.610 1.630 193,500 313,635 1.6209 1.588 1.588 1.607 1.578 1.597 197,457 1.5884 0.00%
2017-06-12 0 1.620 1.620 1.630 1.610 1.640 198,000 321,795 1.6252 1.588 1.588 1.597 1.578 1.607 202,049 1.5927 1.25%
2017-06-09 0 1.600 1.600 1.620 1.550 1.600 82,500 129,930 1.5749 1.568 1.568 1.588 1.519 1.568 84,187 1.5433 -1.23%
2017-06-08 0 1.620 1.620 1.640 1.590 1.640 421,500 687,045 1.6300 1.588 1.588 1.607 1.558 1.607 430,120 1.5973 1.89%
2017-06-07 0 1.590 1.570 1.600 1.570 1.650 303,000 487,995 1.6105 1.558 1.539 1.568 1.539 1.617 309,197 1.5783 2.58%
2017-06-06 0 1.550 1.530 1.560 1.520 1.560 222,000 340,515 1.5339 1.519 1.499 1.529 1.490 1.529 226,540 1.5031 -1.27%
2017-06-05 0 1.570 1.560 1.620 1.500 1.570 349,500 537,495 1.5379 1.539 1.529 1.588 1.470 1.539 356,648 1.5071 -2.36%
2017-06-02 0 1.620 1.600 1.620 1.520 1.620 184,500 290,580 1.5750 1.576 1.556 1.576 1.479 1.576 189,678 1.5320 4.52%
2017-06-01 0 1.550 1.530 1.550 1.510 1.570 58,500 90,765 1.5515 1.508 1.488 1.508 1.469 1.527 60,142 1.5092 3.33%
2017-05-31 0 1.500 1.500 1.530 1.500 1.530 445,500 669,900 1.5037 1.459 1.459 1.488 1.459 1.488 458,004 1.4627 -1.32%
2017-05-29 0 1.520 1.520 1.530 1.500 1.550 720,000 1,107,525 1.5382 1.479 1.479 1.488 1.459 1.508 740,208 1.4962 0.00%
2017-05-26 0 1.520 1.520 1.530 1.500 1.550 363,000 553,245 1.5241 1.479 1.479 1.488 1.459 1.508 373,188 1.4825 -2.56%
2017-05-25 0 1.560 1.550 1.560 1.530 1.580 301,500 470,490 1.5605 1.517 1.508 1.517 1.488 1.537 309,962 1.5179 0.00%
2017-05-24 0 1.560 1.540 1.560 1.500 1.640 858,000 1,337,505 1.5589 1.517 1.498 1.517 1.459 1.595 882,082 1.5163 -4.29%
2017-05-23 0 1.630 1.630 1.660 1.620 1.680 400,500 656,115 1.6382 1.585 1.585 1.615 1.576 1.634 411,741 1.5935 -2.98%
2017-05-22 0 1.680 1.680 1.690 1.670 1.680 136,500 229,050 1.6780 1.634 1.634 1.644 1.624 1.634 140,331 1.6322 1.20%
2017-05-19 0 1.660 1.660 1.690 1.640 1.670 616,500 1,018,035 1.6513 1.615 1.615 1.644 1.595 1.624 633,803 1.6062 0.00%
2017-05-18 0 1.660 1.660 1.680 1.650 1.720 250,500 422,550 1.6868 1.615 1.615 1.634 1.605 1.673 257,531 1.6408 -3.49%
2017-05-17 0 1.720 1.720 1.750 1.710 1.770 363,000 630,885 1.7380 1.673 1.673 1.702 1.663 1.722 373,188 1.6905 -3.37%
2017-05-16 0 1.780 1.770 1.790 1.740 1.780 234,000 413,745 1.7681 1.731 1.722 1.741 1.692 1.731 240,568 1.7199 2.30%
2017-05-15 0 1.740 1.740 1.750 1.710 1.800 412,500 717,570 1.7396 1.692 1.692 1.702 1.663 1.751 424,078 1.6921 -3.33%
2017-05-12 0 1.800 1.780 1.820 1.800 1.800 25,500 45,900 1.8000 1.751 1.731 1.770 1.751 1.751 26,216 1.7509 -1.10%
2017-05-11 0 1.820 1.820 1.830 1.780 1.820 240,000 433,545 1.8064 1.770 1.770 1.780 1.731 1.770 246,736 1.7571 2.25%
2017-05-10 0 1.780 1.780 1.800 1.750 1.780 286,500 507,705 1.7721 1.731 1.731 1.751 1.702 1.731 294,541 1.7237 -0.56%
2017-05-09 0 1.790 1.780 1.810 1.780 1.790 49,500 88,590 1.7897 1.741 1.731 1.761 1.731 1.741 50,889 1.7408 0.00%
2017-05-08 0 1.790 1.790 1.810 1.780 1.900 348,305 632,369 1.8156 1.741 1.741 1.761 1.731 1.848 358,081 1.7660 -3.24%
2017-05-05 0 1.850 1.850 1.890 1.800 1.850 348,000 636,360 1.8286 1.799 1.799 1.838 1.751 1.799 357,767 1.7787 1.09%
2017-05-04 0 1.830 1.820 1.900 1.820 1.850 33,000 60,720 1.8400 1.780 1.770 1.848 1.770 1.799 33,926 1.7898 -1.08%
2017-05-02 0 1.850 1.840 1.940 1.850 1.850 10,500 19,425 1.8500 1.799 1.790 1.887 1.799 1.799 10,795 1.7995 1.65%
2017-04-28 0 1.820 1.810 1.880 1.820 1.840 108,000 198,060 1.8339 1.770 1.761 1.829 1.770 1.790 111,031 1.7838 -0.55%
2017-04-27 0 1.830 1.820 1.870 1.830 1.830 51,000 93,330 1.8300 1.780 1.770 1.819 1.780 1.780 52,431 1.7800 -1.08%
2017-04-26 0 1.850 1.810 1.870 1.830 1.850 163,500 301,560 1.8444 1.799 1.761 1.819 1.780 1.799 168,089 1.7940 0.54%
2017-04-25 0 1.840 1.840 1.890 1.840 1.870 285,000 528,360 1.8539 1.790 1.790 1.838 1.790 1.819 292,999 1.8033 -0.54%
2017-04-24 0 1.850 1.830 1.900 1.850 1.870 120,000 223,200 1.8600 1.799 1.780 1.848 1.799 1.819 123,368 1.8092 -1.07%
2017-04-21 0 1.870 1.870 1.900 1.870 1.940 237,000 450,450 1.9006 1.819 1.819 1.848 1.819 1.887 243,652 1.8487 -1.58%
2017-04-20 0 1.900 1.900 1.930 1.880 1.970 483,000 928,560 1.9225 1.848 1.848 1.877 1.829 1.916 496,556 1.8700 1.60%
2017-04-19 0 1.870 1.800 1.870 1.870 1.870 2,500 4,675 1.8700 1.819 1.751 1.819 1.819 1.819 2,570 1.8189 -0.53%
2017-04-18 0 1.880 1.830 1.900 1.840 1.900 220,500 411,765 1.8674 1.829 1.780 1.848 1.790 1.848 226,689 1.8164 -2.08%
2017-04-13 0 1.920 1.910 1.920 1.920 1.920 3,000 5,760 1.9200 1.868 1.858 1.868 1.868 1.868 3,084 1.8676 0.00%
2017-04-12 0 1.920 1.920 1.930 1.920 1.930 162,000 311,730 1.9243 1.868 1.868 1.877 1.868 1.877 166,547 1.8717 -0.52%
2017-04-11 0 1.930 1.930 1.940 1.930 1.950 66,000 127,770 1.9359 1.877 1.877 1.887 1.877 1.897 67,852 1.8831 -0.52%
2017-04-10 0 1.940 1.940 1.950 1.930 1.950 117,000 226,980 1.9400 1.887 1.887 1.897 1.877 1.897 120,284 1.8870 -0.51%
2017-04-07 0 1.950 1.920 1.950 1.900 1.950 247,300 474,095 1.9171 1.897 1.868 1.897 1.848 1.897 254,241 1.8647 2.09%
2017-04-06 0 1.910 1.910 1.920 1.860 1.940 610,500 1,164,570 1.9076 1.858 1.858 1.868 1.809 1.887 627,635 1.8555 2.69%
2017-04-05 0 1.860 1.860 1.900 1.820 1.880 189,000 352,890 1.8671 1.809 1.809 1.848 1.770 1.829 194,305 1.8162 -0.53%
2017-04-03 0 1.870 1.870 1.930 1.850 1.860 18,000 33,450 1.8583 1.819 1.819 1.877 1.799 1.809 18,505 1.8076 0.54%
2017-03-31 0 1.860 1.860 1.900 1.780 1.860 144,000 258,675 1.7964 1.809 1.809 1.848 1.731 1.809 148,042 1.7473 0.54%
2017-03-30 0 1.850 1.850 1.880 1.850 1.900 246,000 459,495 1.8679 1.799 1.799 1.829 1.799 1.848 252,905 1.8169 -2.63%
2017-03-29 0 1.900 1.880 1.900 1.880 1.900 274,500 520,995 1.8980 1.848 1.829 1.848 1.829 1.848 282,204 1.8462 -2.56%
2017-03-28 0 1.950 1.900 1.950 1.860 1.960 750,000 1,443,915 1.9252 1.897 1.848 1.897 1.809 1.906 771,050 1.8727 -1.52%
2017-03-27 0 1.980 1.950 1.980 1.900 2.000 937,500 1,837,140 1.9596 1.926 1.897 1.926 1.848 1.945 963,813 1.9061 -1.00%
2017-03-24 0 2.000 2.000 2.010 1.980 2.030 316,500 632,655 1.9989 1.945 1.945 1.955 1.926 1.975 325,383 1.9443 -1.48%
2017-03-23 0 2.030 2.030 2.040 1.970 2.040 567,000 1,133,235 1.9987 1.975 1.975 1.984 1.916 1.984 582,914 1.9441 2.01%
2017-03-22 0 1.990 1.990 2.000 1.920 1.990 663,000 1,306,155 1.9701 1.936 1.936 1.945 1.868 1.936 681,609 1.9163 1.53%
2017-03-21 0 1.960 1.960 2.000 1.930 1.990 228,000 445,665 1.9547 1.906 1.906 1.945 1.877 1.936 234,399 1.9013 1.55%
2017-03-20 0 1.930 1.930 1.950 1.920 2.020 507,000 987,270 1.9473 1.877 1.877 1.897 1.868 1.965 521,230 1.8941 -3.50%
2017-03-17 0 2.000 2.000 2.020 1.990 2.010 444,000 888,510 2.0011 1.945 1.945 1.965 1.936 1.955 456,462 1.9465 1.01%
2017-03-16 0 1.980 1.970 2.000 1.970 2.030 327,000 653,070 1.9972 1.926 1.916 1.945 1.916 1.975 336,178 1.9426 -1.00%
2017-03-15 0 2.000 2.000 2.030 1.990 2.030 322,500 647,550 2.0079 1.945 1.945 1.975 1.936 1.975 331,552 1.9531 -1.48%
2017-03-14 0 2.030 2.000 2.030 2.000 2.030 912,000 1,827,900 2.0043 1.975 1.945 1.975 1.945 1.975 937,597 1.9496 3.05%
2017-03-13 0 1.970 1.960 1.970 1.950 2.010 420,000 833,640 1.9849 1.916 1.906 1.916 1.897 1.955 431,788 1.9307 1.03%
2017-03-10 0 1.950 1.930 1.990 1.900 1.950 276,000 530,610 1.9225 1.897 1.877 1.936 1.848 1.897 283,747 1.8700 1.56%
2017-03-09 0 1.920 1.910 2.000 1.880 1.940 321,000 614,175 1.9133 1.868 1.858 1.945 1.829 1.887 330,010 1.8611 -1.03%
2017-03-08 0 1.940 1.940 2.000 1.920 1.960 213,000 413,595 1.9418 1.887 1.887 1.945 1.868 1.906 218,978 1.8887 0.00%
2017-03-07 0 1.940 1.930 1.950 1.930 1.990 132,000 257,130 1.9480 1.887 1.877 1.897 1.877 1.936 135,705 1.8948 2.65%
2017-03-06 0 1.890 1.890 1.940 1.880 1.920 334,805 635,148 1.8971 1.838 1.838 1.887 1.829 1.868 344,202 1.8453 0.00%
2017-03-03 0 1.890 1.890 1.910 1.880 1.900 58,500 110,100 1.8821 1.838 1.838 1.858 1.829 1.848 60,142 1.8307 -0.53%
2017-03-02 0 1.900 1.900 1.920 1.890 1.910 219,000 416,040 1.8997 1.848 1.848 1.868 1.838 1.858 225,147 1.8479 0.00%
2017-03-01 0 1.900 1.890 1.980 1.890 1.940 85,500 163,410 1.9112 1.848 1.838 1.926 1.838 1.887 87,900 1.8590 0.53%
2017-02-28 0 1.890 1.880 1.910 1.870 1.900 49,500 93,000 1.8788 1.838 1.829 1.858 1.819 1.848 50,889 1.8275 -2.58%
2017-02-27 0 1.940 1.910 1.950 1.890 1.950 252,000 484,335 1.9220 1.887 1.858 1.897 1.838 1.897 259,073 1.8695 -1.02%
2017-02-24 0 1.960 1.960 1.980 1.930 1.950 31,500 61,305 1.9462 1.906 1.906 1.926 1.877 1.897 32,384 1.8931 1.03%
2017-02-23 0 1.940 1.940 2.000 1.910 2.000 172,500 343,860 1.9934 1.887 1.887 1.945 1.858 1.945 177,342 1.9390 -3.00%
2017-02-22 0 2.000 1.990 2.000 2.000 2.080 396,000 798,540 2.0165 1.945 1.936 1.945 1.945 2.023 407,115 1.9615 -0.50%
2017-02-21 0 2.010 1.980 2.010 1.980 2.050 874,500 1,754,880 2.0067 1.955 1.926 1.955 1.926 1.994 899,045 1.9519 1.52%
2017-02-20 0 1.980 1.950 1.990 1.890 1.980 192,000 371,085 1.9327 1.926 1.897 1.936 1.838 1.926 197,389 1.8800 4.21%
2017-02-17 0 1.900 1.900 1.910 1.900 1.900 84,000 159,600 1.9000 1.848 1.848 1.858 1.848 1.848 86,358 1.8481 -1.55%
2017-02-16 0 1.930 1.920 1.950 1.880 1.930 247,500 471,675 1.9058 1.877 1.868 1.897 1.829 1.877 254,447 1.8537 2.12%
2017-02-15 0 1.890 1.880 1.890 1.870 1.900 213,000 401,205 1.8836 1.838 1.829 1.838 1.819 1.848 218,978 1.8322 0.00%
2017-02-14 0 1.890 1.880 1.890 1.880 1.900 132,000 248,565 1.8831 1.838 1.829 1.838 1.829 1.848 135,705 1.8317 0.53%
2017-02-13 0 1.880 1.880 1.890 1.880 1.880 156,000 293,280 1.8800 1.829 1.829 1.838 1.829 1.829 160,378 1.8287 -1.05%
2017-02-10 0 1.900 1.900 1.910 1.860 1.930 315,000 597,390 1.8965 1.848 1.848 1.858 1.809 1.877 323,841 1.8447 2.15%
2017-02-09 0 1.860 1.860 1.880 1.830 1.860 306,000 566,025 1.8498 1.809 1.809 1.829 1.780 1.809 314,589 1.7993 0.00%
2017-02-08 0 1.860 1.840 1.860 1.820 1.860 151,500 278,745 1.8399 1.809 1.790 1.809 1.770 1.809 155,752 1.7897 2.20%
2017-02-07 0 1.820 1.800 1.820 1.780 1.840 150,000 267,990 1.7866 1.770 1.751 1.770 1.731 1.790 154,210 1.7378 -1.62%
2017-02-06 0 1.850 1.850 1.860 1.830 1.860 127,500 233,745 1.8333 1.799 1.799 1.809 1.780 1.809 131,079 1.7832 1.09%
2017-02-03 0 1.830 1.830 1.870 1.830 1.840 211,500 387,195 1.8307 1.780 1.780 1.819 1.780 1.790 217,436 1.7807 -0.54%
2017-02-02 0 1.840 1.840 1.890 1.840 1.850 337,500 622,605 1.8448 1.790 1.790 1.838 1.790 1.799 346,973 1.7944 0.55%
2017-02-01 0 1.830 1.830 1.860 1.820 1.830 75,000 137,220 1.8296 1.780 1.780 1.809 1.770 1.780 77,105 1.7797 -1.08%
2017-01-27 0 1.850 1.750 1.850 - - 0 0 - 1.799 1.702 1.799 - - 0 - -1.07%
2017-01-26 0 1.870 1.820 1.870 - - 0 0 - 1.819 1.770 1.819 - - 0 - 0.00%
2017-01-25 0 1.870 1.820 1.870 1.820 1.870 42,000 78,390 1.8664 1.819 1.770 1.819 1.770 1.819 43,179 1.8155 1.63%
2017-01-24 0 1.840 1.840 1.860 1.840 1.840 31,500 57,960 1.8400 1.790 1.790 1.809 1.790 1.790 32,384 1.7898 0.00%
2017-01-23 0 1.840 1.810 1.840 1.840 1.840 43,500 80,040 1.8400 1.790 1.761 1.790 1.790 1.790 44,721 1.7898 -0.54%
2017-01-20 0 1.850 1.850 1.870 1.840 1.850 114,000 210,150 1.8434 1.799 1.799 1.819 1.790 1.799 117,200 1.7931 0.00%
2017-01-19 0 1.850 1.850 1.870 1.850 1.850 18,000 33,300 1.8500 1.799 1.799 1.819 1.799 1.799 18,505 1.7995 0.00%
2017-01-18 0 1.850 1.800 1.860 1.850 1.850 1,500 2,775 1.8500 1.799 1.751 1.809 1.799 1.799 1,542 1.7995 0.54%
2017-01-17 0 1.840 1.840 1.870 1.840 1.840 94,500 173,880 1.8400 1.790 1.790 1.819 1.790 1.790 97,152 1.7898 0.00%
2017-01-16 0 1.840 1.840 1.880 1.840 1.840 180,000 331,200 1.8400 1.790 1.790 1.829 1.790 1.790 185,052 1.7898 -0.54%
2017-01-13 0 1.850 1.820 1.850 1.810 1.850 201,000 365,880 1.8203 1.799 1.770 1.799 1.761 1.799 206,642 1.7706 -0.54%
2017-01-12 0 1.860 1.860 1.880 1.800 1.870 91,500 169,020 1.8472 1.809 1.809 1.829 1.751 1.819 94,068 1.7968 2.20%
2017-01-11 0 1.820 1.810 1.880 1.820 1.830 208,500 381,255 1.8286 1.770 1.761 1.829 1.770 1.780 214,352 1.7786 1.11%
2017-01-10 0 1.800 1.800 1.820 1.700 1.840 55,500 98,460 1.7741 1.751 1.751 1.770 1.654 1.790 57,058 1.7256 -2.70%
2017-01-09 0 1.850 1.840 1.860 1.820 1.890 264,000 487,695 1.8473 1.799 1.790 1.809 1.770 1.838 271,410 1.7969 -2.12%
2017-01-06 0 1.890 1.880 1.900 - - 0 0 - 1.838 1.829 1.848 - - 0 - 0.00%
2017-01-05 0 1.890 1.880 1.890 1.870 1.890 85,500 160,245 1.8742 1.838 1.829 1.838 1.819 1.838 87,900 1.8230 1.61%
2017-01-04 0 1.860 1.860 1.900 1.830 1.860 609,000 1,125,870 1.8487 1.809 1.809 1.848 1.780 1.809 626,093 1.7982 -0.53%
2017-01-03 0 1.870 1.870 1.910 1.860 1.880 282,000 526,215 1.8660 1.819 1.819 1.858 1.809 1.829 289,915 1.8151 -1.58%
2016-12-30 0 1.900 1.900 1.930 1.800 2.000 85,500 160,035 1.8718 1.848 1.848 1.877 1.751 1.945 87,900 1.8207 0.00%
2016-12-29 0 1.900 1.900 1.920 1.900 1.940 18,000 34,320 1.9067 1.848 1.848 1.868 1.848 1.887 18,505 1.8546 -0.52%
2016-12-28 0 1.910 1.910 1.930 1.880 1.940 93,000 177,210 1.9055 1.858 1.858 1.877 1.829 1.887 95,610 1.8535 1.60%
2016-12-23 0 1.880 1.880 1.950 1.880 1.880 30,000 56,400 1.8800 1.829 1.829 1.897 1.829 1.829 30,842 1.8287 -1.57%
2016-12-22 0 1.910 1.910 1.950 1.900 1.950 147,000 282,315 1.9205 1.858 1.858 1.897 1.848 1.897 151,126 1.8681 -2.05%
2016-12-21 0 1.950 1.890 1.970 1.900 1.950 156,000 298,680 1.9146 1.897 1.838 1.916 1.848 1.897 160,378 1.8623 3.17%
2016-12-20 0 1.890 1.870 1.920 1.890 1.910 187,500 357,585 1.9071 1.838 1.819 1.868 1.838 1.858 192,763 1.8551 -1.56%
2016-12-19 0 1.920 1.890 1.920 1.880 1.960 96,000 181,665 1.8923 1.868 1.838 1.868 1.829 1.906 98,694 1.8407 -2.54%
2016-12-16 0 1.970 1.960 1.970 1.960 2.000 100,500 197,595 1.9661 1.916 1.906 1.916 1.906 1.945 103,321 1.9124 1.03%
2016-12-15 0 1.950 1.950 1.980 1.950 1.960 426,000 831,765 1.9525 1.897 1.897 1.926 1.897 1.906 437,957 1.8992 -1.52%
2016-12-14 0 1.980 1.940 1.990 1.900 1.980 187,500 367,695 1.9610 1.926 1.887 1.936 1.848 1.926 192,763 1.9075 2.06%
2016-12-13 0 1.940 1.920 1.950 1.920 1.950 709,500 1,375,980 1.9394 1.887 1.868 1.897 1.868 1.897 729,414 1.8864 1.57%
2016-12-12 0 1.910 1.910 1.930 1.900 1.950 559,713 1,073,650 1.9182 1.858 1.858 1.877 1.848 1.897 575,423 1.8658 -2.05%
2016-12-09 0 1.950 1.950 1.980 1.880 1.980 399,000 782,460 1.9611 1.897 1.897 1.926 1.829 1.926 410,199 1.9075 0.52%
2016-12-08 0 1.940 1.910 1.960 1.870 1.950 175,500 334,200 1.9043 1.887 1.858 1.906 1.819 1.897 180,426 1.8523 0.00%
2016-12-07 0 1.940 1.940 1.950 1.880 1.960 772,500 1,500,600 1.9425 1.887 1.887 1.897 1.829 1.906 794,182 1.8895 1.57%
2016-12-06 0 1.910 1.880 1.920 1.850 1.910 87,000 163,200 1.8759 1.858 1.829 1.868 1.799 1.858 89,442 1.8246 3.24%
2016-12-05 0 1.850 1.850 1.870 1.850 1.880 120,000 223,650 1.8638 1.799 1.799 1.819 1.799 1.829 123,368 1.8129 -1.07%
2016-12-02 0 1.870 1.860 1.880 1.850 1.900 823,500 1,546,575 1.8781 1.819 1.809 1.829 1.799 1.848 846,613 1.8268 -0.53%
2016-12-01 0 1.880 1.870 1.880 1.860 1.940 720,000 1,359,750 1.8885 1.829 1.819 1.829 1.809 1.887 740,208 1.8370 -2.59%
2016-11-30 0 1.930 1.930 1.950 1.890 1.980 265,500 517,995 1.9510 1.877 1.877 1.897 1.838 1.926 272,952 1.8978 2.12%
2016-11-29 0 1.890 1.890 1.910 1.850 1.960 496,500 947,565 1.9085 1.838 1.838 1.858 1.799 1.906 510,435 1.8564 -3.57%
2016-11-28 0 1.960 1.960 1.990 1.920 2.000 451,500 888,810 1.9686 1.906 1.906 1.936 1.868 1.945 464,172 1.9148 -2.00%
2016-11-25 0 2.000 1.970 2.010 2.000 2.010 40,500 81,165 2.0041 1.945 1.916 1.955 1.945 1.955 41,637 1.9494 1.52%
2016-11-24 0 1.970 1.970 2.010 1.920 2.030 207,000 407,580 1.9690 1.916 1.916 1.955 1.868 1.975 212,810 1.9152 -2.48%
2016-11-23 0 2.020 2.010 2.020 1.980 2.020 240,000 481,860 2.0078 1.965 1.955 1.965 1.926 1.965 246,736 1.9529 2.02%
2016-11-22 0 1.980 1.980 2.000 1.970 1.980 108,000 213,075 1.9729 1.926 1.926 1.945 1.916 1.926 111,031 1.9191 -1.00%
2016-11-21 0 2.000 2.000 2.020 1.900 2.030 507,000 1,008,465 1.9891 1.945 1.945 1.965 1.848 1.975 521,230 1.9348 2.04%
2016-11-18 0 1.960 1.910 1.960 1.900 1.960 175,500 337,560 1.9234 1.906 1.858 1.906 1.848 1.906 180,426 1.8709 1.03%
2016-11-17 0 1.940 1.940 1.950 1.930 1.950 66,000 128,265 1.9434 1.887 1.887 1.897 1.877 1.897 67,852 1.8904 -0.51%
2016-11-16 0 1.950 1.940 1.950 1.870 1.980 589,500 1,137,225 1.9291 1.897 1.887 1.897 1.819 1.926 606,046 1.8765 -2.50%
2016-11-15 0 2.000 1.960 2.020 1.960 2.020 192,000 387,510 2.0183 1.945 1.906 1.965 1.906 1.965 197,389 1.9632 -1.48%
2016-11-14 0 2.030 1.980 2.040 1.970 2.030 78,000 155,685 1.9960 1.975 1.926 1.984 1.916 1.975 80,189 1.9415 1.50%
2016-11-11 0 2.000 2.000 2.030 1.950 2.000 474,000 941,580 1.9865 1.945 1.945 1.975 1.897 1.945 487,304 1.9322 -0.99%
2016-11-10 0 2.020 2.020 2.050 1.940 2.100 2,004,000 4,027,095 2.0095 1.965 1.965 1.994 1.887 2.043 2,060,247 1.9547 -0.98%
2016-11-09 0 2.040 1.990 2.050 1.900 2.040 571,500 1,106,460 1.9361 1.984 1.936 1.994 1.848 1.984 587,540 1.8832 2.00%
2016-11-08 0 2.000 2.000 2.050 2.000 2.080 99,000 198,300 2.0030 1.945 1.945 1.994 1.945 2.023 101,779 1.9483 -0.99%
2016-11-07 0 2.020 2.000 2.020 1.990 2.050 136,500 275,505 2.0184 1.965 1.945 1.965 1.936 1.994 140,331 1.9632 -1.94%
2016-11-04 0 2.060 2.060 2.070 2.030 2.070 246,000 505,545 2.0551 2.004 2.004 2.013 1.975 2.013 252,905 1.9990 0.49%
2016-11-03 0 2.050 2.050 2.070 2.050 2.060 96,000 197,475 2.0570 1.994 1.994 2.013 1.994 2.004 98,694 2.0009 0.99%
2016-11-02 0 2.030 2.020 2.060 2.020 2.150 636,000 1,323,015 2.0802 1.975 1.965 2.004 1.965 2.091 653,851 2.0234 -5.58%
2016-11-01 0 2.150 2.150 2.180 2.120 2.190 436,500 942,915 2.1602 2.091 2.091 2.120 2.062 2.130 448,751 2.1012 -1.38%
2016-10-31 0 2.180 2.100 2.190 2.030 2.180 459,000 961,635 2.0951 2.120 2.043 2.130 1.975 2.120 471,883 2.0379 4.81%
2016-10-28 0 2.080 2.040 2.090 2.020 2.160 666,000 1,383,885 2.0779 2.023 1.984 2.033 1.965 2.101 684,693 2.0212 -1.89%
2016-10-27 0 2.120 2.120 2.130 2.080 2.140 752,614 1,578,558 2.0974 2.062 2.062 2.072 2.023 2.082 773,738 2.0402 -3.20%
2016-10-26 0 2.190 2.150 2.200 2.120 2.250 893,500 1,962,020 2.1959 2.130 2.091 2.140 2.062 2.189 918,578 2.1359 1.39%
2016-10-25 0 2.160 2.130 2.180 2.100 2.210 544,000 1,170,340 2.1514 2.101 2.072 2.120 2.043 2.150 559,269 2.0926 -0.92%
2016-10-24 0 2.180 2.170 2.200 2.100 2.300 3,575,000 7,937,200 2.2202 2.120 2.111 2.140 2.043 2.237 3,675,340 2.1596 2.35%
2016-10-20 0 2.130 2.100 2.130 1.990 2.130 2,424,000 4,981,365 2.0550 2.072 2.043 2.072 1.936 2.072 2,492,035 1.9989 0.00%
2016-10-19 0 2.130 2.120 2.130 1.880 2.170 5,442,000 11,142,780 2.0476 2.072 2.062 2.072 1.829 2.111 5,594,742 1.9917 13.30%
2016-10-18 0 1.880 1.850 1.880 1.750 1.890 754,500 1,390,260 1.8426 1.829 1.799 1.829 1.702 1.838 775,677 1.7923 6.21%
2016-10-17 0 1.770 1.770 1.840 1.760 1.810 237,000 424,425 1.7908 1.722 1.722 1.790 1.712 1.761 243,652 1.7419 0.57%
2016-10-14 0 1.760 1.760 1.800 1.750 1.770 172,500 304,380 1.7645 1.712 1.712 1.751 1.702 1.722 177,342 1.7163 -0.56%
2016-10-13 0 1.770 1.770 1.790 1.710 1.850 471,000 840,915 1.7854 1.722 1.722 1.741 1.663 1.799 484,220 1.7366 -0.56%
2016-10-12 0 1.780 1.780 1.810 1.740 1.830 280,500 498,780 1.7782 1.731 1.731 1.761 1.692 1.780 288,373 1.7296 -2.20%
2016-10-11 0 1.820 1.820 1.830 1.820 1.850 223,500 411,210 1.8399 1.770 1.770 1.780 1.770 1.799 229,773 1.7896 -1.62%
2016-10-07 0 1.850 1.830 1.860 1.820 1.910 286,500 535,365 1.8686 1.799 1.780 1.809 1.770 1.858 294,541 1.8176 1.09%
2016-10-06 0 1.830 1.830 1.850 1.810 1.850 54,000 98,565 1.8253 1.780 1.780 1.799 1.761 1.799 55,516 1.7754 -1.08%
2016-10-05 0 1.850 1.850 1.870 1.760 2.030 352,500 664,920 1.8863 1.799 1.799 1.819 1.712 1.975 362,394 1.8348 3.35%
2016-10-04 0 1.790 1.770 1.790 1.770 1.800 135,000 240,510 1.7816 1.741 1.722 1.741 1.722 1.751 138,789 1.7329 1.13%
2016-10-03 0 1.770 1.730 1.770 1.740 1.800 100,500 176,625 1.7575 1.722 1.683 1.722 1.692 1.751 103,321 1.7095 -0.56%
2016-09-30 0 1.780 1.710 1.780 1.700 1.790 307,500 524,535 1.7058 1.731 1.663 1.731 1.654 1.741 316,131 1.6592 1.14%
2016-09-29 0 1.760 1.760 1.790 1.740 1.790 175,500 310,065 1.7668 1.712 1.712 1.741 1.692 1.741 180,426 1.7185 0.57%
2016-09-28 0 1.750 1.750 1.780 1.730 1.780 402,907 707,685 1.7564 1.702 1.702 1.731 1.683 1.731 414,215 1.7085 -1.13%
2016-09-27 0 1.770 1.740 1.770 1.720 1.830 401,102 707,463 1.7638 1.722 1.692 1.722 1.673 1.780 412,360 1.7156 -3.28%
2016-09-26 0 1.830 1.830 1.840 1.830 1.860 204,000 376,395 1.8451 1.780 1.780 1.790 1.780 1.809 209,726 1.7947 -3.68%
2016-09-23 0 1.900 1.860 1.900 1.800 1.900 694,968 1,276,492 1.8368 1.848 1.809 1.848 1.751 1.848 714,474 1.7866 0.00%
2016-09-22 0 1.900 1.880 1.920 1.850 1.930 943,500 1,781,265 1.8879 1.848 1.829 1.868 1.799 1.877 969,981 1.8364 2.70%
2016-09-21 0 1.850 1.830 1.870 1.800 1.850 447,000 818,970 1.8321 1.799 1.780 1.819 1.751 1.799 459,546 1.7821 0.00%
2016-09-20 0 1.850 1.840 1.850 1.770 1.890 156,000 286,650 1.8375 1.799 1.790 1.799 1.722 1.838 160,378 1.7873 0.00%
2016-09-19 0 1.850 1.840 1.890 1.800 1.870 265,500 488,250 1.8390 1.799 1.790 1.838 1.751 1.819 272,952 1.7888 0.00%
2016-09-15 0 1.850 1.850 1.860 1.820 1.870 33,000 60,405 1.8305 1.799 1.799 1.809 1.770 1.819 33,926 1.7805 1.09%
2016-09-14 0 1.830 1.830 1.850 1.800 1.870 364,500 665,295 1.8252 1.780 1.780 1.799 1.751 1.819 374,731 1.7754 -1.61%
2016-09-13 0 1.860 1.860 1.870 1.860 1.900 196,500 369,240 1.8791 1.809 1.809 1.819 1.809 1.848 202,015 1.8278 0.00%
2016-09-12 0 1.860 1.850 1.860 1.850 1.910 1,392,000 2,620,005 1.8822 1.809 1.799 1.809 1.799 1.858 1,431,070 1.8308 -4.12%
2016-09-09 0 1.940 1.940 1.960 1.820 1.980 1,162,500 2,233,020 1.9209 1.887 1.887 1.906 1.770 1.926 1,195,128 1.8684 3.74%
2016-09-08 0 1.870 1.850 1.870 1.800 1.960 729,000 1,378,635 1.8911 1.819 1.799 1.819 1.751 1.906 749,461 1.8395 -4.10%
2016-09-07 0 1.950 1.900 1.950 1.880 2.080 1,292,500 2,559,505 1.9803 1.897 1.848 1.897 1.829 2.023 1,328,777 1.9262 -1.52%
2016-09-06 0 1.980 1.960 1.980 1.850 1.980 1,132,500 2,182,125 1.9268 1.926 1.906 1.926 1.799 1.926 1,164,286 1.8742 1.54%
2016-09-05 0 1.950 1.940 1.960 1.760 1.960 1,747,500 3,307,620 1.8928 1.897 1.887 1.906 1.712 1.906 1,796,547 1.8411 8.94%
2016-09-02 0 1.790 1.730 1.780 1.730 1.790 568,500 998,040 1.7556 1.741 1.683 1.731 1.683 1.741 584,456 1.7076 2.87%
2016-09-01 0 1.740 1.740 1.760 1.730 1.770 873,000 1,526,130 1.7481 1.692 1.692 1.712 1.683 1.722 897,503 1.7004 -0.57%
2016-08-31 0 1.750 1.730 1.750 1.730 1.900 2,050,000 3,734,625 1.8218 1.702 1.683 1.702 1.683 1.848 2,107,538 1.7720 -1.13%
2016-08-30 0 1.770 1.760 1.770 1.630 1.870 3,443,000 6,088,120 1.7683 1.722 1.712 1.722 1.585 1.819 3,539,635 1.7200 12.03%
2016-08-29 0 1.580 1.580 1.600 1.540 1.670 393,000 634,755 1.6152 1.537 1.537 1.556 1.498 1.624 404,030 1.5711 0.00%
2016-08-26 0 1.580 1.550 1.580 1.540 1.620 387,000 618,420 1.5980 1.537 1.508 1.537 1.498 1.576 397,862 1.5544 3.27%
2016-08-25 0 1.530 1.530 1.540 1.500 1.530 495,000 752,295 1.5198 1.488 1.488 1.498 1.459 1.488 508,893 1.4783 0.66%
2016-08-24 0 1.520 1.520 1.530 1.520 1.590 182,500 284,655 1.5598 1.479 1.479 1.488 1.479 1.547 187,622 1.5172 -5.00%
2016-08-23 0 1.600 1.570 1.580 1.540 1.600 141,000 221,775 1.5729 1.556 1.527 1.537 1.498 1.556 144,957 1.5299 1.27%
2016-08-22 0 1.580 1.520 1.580 1.540 1.580 34,500 53,565 1.5526 1.537 1.479 1.537 1.498 1.537 35,468 1.5102 1.94%
2016-08-19 0 1.550 1.550 1.590 1.550 1.550 18,000 27,900 1.5500 1.508 1.508 1.547 1.508 1.508 18,505 1.5077 0.00%
2016-08-18 0 1.550 1.550 1.600 1.520 1.550 102,000 155,610 1.5256 1.508 1.508 1.556 1.479 1.508 104,863 1.4839 1.31%
2016-08-17 0 1.530 1.530 1.580 1.500 1.580 243,000 369,570 1.5209 1.488 1.488 1.537 1.459 1.537 249,820 1.4793 0.00%
2016-08-16 0 1.530 1.510 1.540 1.500 1.650 192,100 296,775 1.5449 1.488 1.469 1.498 1.459 1.605 197,492 1.5027 -2.55%
2016-08-15 0 1.570 1.550 1.570 1.560 1.580 90,000 141,600 1.5733 1.527 1.508 1.527 1.517 1.537 92,526 1.5304 2.61%
2016-08-12 0 1.530 1.530 1.560 1.530 1.530 1,500 2,295 1.5300 1.488 1.488 1.517 1.488 1.488 1,542 1.4882 1.32%
2016-08-11 0 1.510 1.510 1.540 1.450 1.560 298,500 454,080 1.5212 1.469 1.469 1.498 1.410 1.517 306,878 1.4797 3.42%
2016-08-10 0 1.460 1.460 1.530 1.450 1.480 78,500 114,745 1.4617 1.420 1.420 1.488 1.410 1.440 80,703 1.4218 -0.68%
2016-08-09 0 1.470 1.460 1.490 1.470 1.470 34,500 50,715 1.4700 1.430 1.420 1.449 1.430 1.430 35,468 1.4299 0.00%
2016-08-08 0 1.470 1.470 1.520 1.440 1.470 159,000 231,750 1.4575 1.430 1.430 1.479 1.401 1.430 163,463 1.4178 0.68%
2016-08-05 0 1.460 1.460 1.500 1.420 1.530 60,000 88,245 1.4708 1.420 1.420 1.459 1.381 1.488 61,684 1.4306 0.69%
2016-08-04 0 1.450 1.450 1.520 1.450 1.460 12,000 17,430 1.4525 1.410 1.410 1.479 1.410 1.420 12,337 1.4128 0.00%
2016-08-03 0 1.450 1.450 1.490 1.450 1.460 228,000 331,050 1.4520 1.410 1.410 1.449 1.410 1.420 234,399 1.4123 -1.36%
2016-08-01 0 1.470 1.450 1.470 1.430 1.480 312,000 453,540 1.4537 1.430 1.410 1.430 1.391 1.440 320,757 1.4140 -0.68%
2016-07-29 0 1.480 1.450 1.500 1.480 1.510 327,000 488,475 1.4938 1.440 1.410 1.459 1.440 1.469 336,178 1.4530 0.00%
2016-07-28 0 1.480 1.470 1.480 1.450 1.490 96,000 140,115 1.4595 1.440 1.430 1.440 1.410 1.449 98,694 1.4197 0.68%
2016-07-27 0 1.470 1.470 1.510 1.440 1.520 321,000 473,085 1.4738 1.430 1.430 1.469 1.401 1.479 330,010 1.4335 -3.92%
2016-07-26 0 1.530 1.520 1.530 1.510 1.580 202,500 317,445 1.5676 1.488 1.479 1.488 1.469 1.537 208,184 1.5248 -6.13%
2016-07-25 0 1.630 1.540 1.630 1.620 1.630 118,500 193,065 1.6292 1.585 1.498 1.585 1.576 1.585 121,826 1.5848 0.00%
2016-07-22 0 1.630 1.620 1.630 1.610 1.630 292,500 475,440 1.6254 1.585 1.576 1.585 1.566 1.585 300,710 1.5811 0.00%
2016-07-21 0 1.630 1.620 1.640 1.590 1.680 334,500 540,450 1.6157 1.585 1.576 1.595 1.547 1.634 343,888 1.5716 4.49%
2016-07-20 0 1.560 1.550 1.560 1.550 1.560 209,124 325,929 1.5585 1.517 1.508 1.517 1.508 1.517 214,994 1.5160 1.30%
2016-07-19 0 1.540 1.520 1.550 1.520 1.540 349,500 536,130 1.5340 1.498 1.479 1.508 1.479 1.498 359,309 1.4921 0.00%
2016-07-18 0 1.540 1.520 1.540 1.470 1.540 213,000 321,990 1.5117 1.498 1.479 1.498 1.430 1.498 218,978 1.4704 4.76%
2016-07-15 0 1.470 1.470 1.530 1.430 1.520 223,500 333,165 1.4907 1.430 1.430 1.488 1.391 1.479 229,773 1.4500 -2.00%
2016-07-14 0 1.500 1.500 1.530 1.470 1.530 457,500 688,095 1.5040 1.459 1.459 1.488 1.430 1.488 470,341 1.4630 3.45%
2016-07-13 0 1.450 1.450 1.480 1.420 1.530 147,000 220,065 1.4970 1.410 1.410 1.440 1.381 1.488 151,126 1.4562 -1.36%
2016-07-12 0 1.470 1.470 1.490 1.430 1.530 454,500 668,970 1.4719 1.430 1.430 1.449 1.391 1.488 467,257 1.4317 4.26%
2016-07-11 0 1.410 1.410 1.430 1.340 1.430 345,000 485,055 1.4060 1.372 1.372 1.391 1.303 1.391 354,683 1.3676 3.68%
2016-07-08 0 1.360 1.360 1.380 1.350 1.360 51,000 69,045 1.3538 1.323 1.323 1.342 1.313 1.323 52,431 1.3169 3.03%
2016-07-07 0 1.320 1.320 1.340 1.320 1.370 195,000 262,485 1.3461 1.284 1.284 1.303 1.284 1.333 200,473 1.3093 0.76%
2016-07-06 0 1.310 1.310 1.340 1.300 1.350 133,500 175,980 1.3182 1.274 1.274 1.303 1.265 1.313 137,247 1.2822 -2.96%
2016-07-05 0 1.350 1.350 1.390 1.340 1.360 361,500 487,470 1.3485 1.313 1.313 1.352 1.303 1.323 371,646 1.3117 3.05%
2016-07-04 0 1.310 1.310 1.340 1.310 1.350 222,500 294,445 1.3233 1.274 1.274 1.303 1.274 1.313 228,745 1.2872 0.00%
2016-06-30 0 1.310 1.310 1.340 1.300 1.340 103,500 134,955 1.3039 1.274 1.274 1.303 1.265 1.303 106,405 1.2683 0.77%
2016-06-29 0 1.300 1.300 1.310 1.290 1.310 39,000 50,910 1.3054 1.265 1.265 1.274 1.255 1.274 40,095 1.2697 1.56%
2016-06-28 0 1.280 1.280 1.320 1.240 1.280 12,000 15,300 1.2750 1.245 1.245 1.284 1.206 1.245 12,337 1.2402 -1.54%
2016-06-27 0 1.300 1.280 1.300 1.260 1.300 63,000 80,880 1.2838 1.265 1.245 1.265 1.226 1.265 64,768 1.2488 1.56%
2016-06-24 0 1.280 1.280 1.310 1.270 1.330 151,500 196,035 1.2940 1.245 1.245 1.274 1.235 1.294 155,752 1.2586 -1.54%
2016-06-23 0 1.300 1.270 1.330 1.260 1.300 52,500 66,750 1.2714 1.265 1.235 1.294 1.226 1.265 53,974 1.2367 0.00%
2016-06-22 0 1.300 1.270 1.300 1.270 1.300 81,000 105,255 1.2994 1.265 1.235 1.265 1.235 1.265 83,273 1.2640 0.08%
2016-06-21 0 1.310 1.310 1.320 1.290 1.310 84,000 109,395 1.3023 1.264 1.264 1.273 1.244 1.264 87,089 1.2561 0.00%
2016-06-20 0 1.310 1.310 1.350 1.300 1.300 1,500 1,950 1.3000 1.264 1.264 1.302 1.254 1.254 1,555 1.2539 -3.68%
2016-06-17 0 1.360 1.300 1.360 1.270 1.440 69,000 93,795 1.3593 1.312 1.254 1.312 1.225 1.389 71,537 1.3111 7.09%
2016-06-16 0 1.270 1.250 1.270 1.240 1.270 132,000 165,600 1.2545 1.225 1.206 1.225 1.196 1.225 136,854 1.2100 -3.05%
2016-06-15 0 1.310 1.280 1.320 1.280 1.310 133,500 172,860 1.2948 1.264 1.235 1.273 1.235 1.264 138,409 1.2489 2.34%
2016-06-14 0 1.280 1.270 1.290 1.240 1.280 64,500 80,895 1.2542 1.235 1.225 1.244 1.196 1.235 66,872 1.2097 1.59%
2016-06-13 0 1.260 1.260 1.280 1.260 1.300 685,500 880,800 1.2849 1.215 1.215 1.235 1.215 1.254 710,708 1.2393 -5.26%
2016-06-10 0 1.330 1.320 1.360 1.310 1.360 30,000 40,140 1.3380 1.283 1.273 1.312 1.264 1.312 31,103 1.2905 -2.21%
2016-06-08 0 1.360 1.360 1.380 1.330 1.400 165,000 228,465 1.3846 1.312 1.312 1.331 1.283 1.350 171,068 1.3355 -0.73%
2016-06-07 0 1.370 1.360 1.380 1.340 1.380 381,000 517,320 1.3578 1.321 1.312 1.331 1.292 1.331 395,010 1.3096 0.74%
2016-06-06 0 1.360 1.360 1.390 1.360 1.400 271,500 377,250 1.3895 1.312 1.312 1.341 1.312 1.350 281,484 1.3402 -2.16%
2016-06-03 0 1.390 1.390 1.400 1.360 1.410 213,000 295,215 1.3860 1.341 1.341 1.350 1.312 1.360 220,833 1.3368 -0.71%
2016-06-02 0 1.400 1.360 1.400 1.350 1.400 222,000 303,810 1.3685 1.350 1.312 1.350 1.302 1.350 230,164 1.3200 1.45%
2016-06-01 0 1.380 1.380 1.420 1.370 1.480 432,000 618,135 1.4309 1.331 1.331 1.370 1.321 1.428 447,886 1.3801 -0.72%
2016-05-31 0 1.390 1.390 1.400 1.360 1.390 136,500 187,770 1.3756 1.341 1.341 1.350 1.312 1.341 141,520 1.3268 0.72%
2016-05-30 0 1.380 1.360 1.380 1.350 1.450 177,000 242,625 1.3708 1.331 1.312 1.331 1.302 1.399 183,509 1.3221 0.73%
2016-05-27 0 1.370 1.370 1.390 1.280 1.390 628,500 852,210 1.3559 1.321 1.321 1.341 1.235 1.341 651,612 1.3078 0.00%
2016-05-26 0 1.370 1.350 1.390 1.340 1.390 145,500 197,055 1.3543 1.321 1.302 1.341 1.292 1.341 150,850 1.3063 -2.14%
2016-05-25 0 1.400 1.380 1.410 1.370 1.420 196,500 274,860 1.3988 1.350 1.331 1.360 1.321 1.370 203,726 1.3492 2.19%
2016-05-24 0 1.370 1.360 1.380 1.320 1.380 150,000 203,985 1.3599 1.321 1.312 1.331 1.273 1.331 155,516 1.3117 -3.52%
2016-05-23 0 1.420 1.420 1.450 1.390 1.480 387,000 557,820 1.4414 1.370 1.370 1.399 1.341 1.428 401,231 1.3903 1.43%
2016-05-20 0 1.400 1.390 1.430 1.360 1.400 252,000 351,150 1.3935 1.350 1.341 1.379 1.312 1.350 261,267 1.3440 2.94%
2016-05-19 0 1.360 1.340 1.360 1.320 1.380 139,500 187,425 1.3435 1.312 1.292 1.312 1.273 1.331 144,630 1.2959 0.00%
2016-05-18 0 1.360 1.360 1.390 1.350 1.390 199,500 271,125 1.3590 1.312 1.312 1.341 1.302 1.341 206,836 1.3108 -0.73%
2016-05-17 0 1.370 1.380 1.400 1.330 1.400 180,000 245,835 1.3658 1.321 1.331 1.350 1.283 1.350 186,619 1.3173 0.74%
2016-05-16 0 1.360 1.350 1.360 1.300 1.450 430,500 583,380 1.3551 1.312 1.302 1.312 1.254 1.399 446,331 1.3071 -0.73%
2016-05-13 0 1.370 1.330 1.370 1.310 1.370 285,000 385,260 1.3518 1.321 1.283 1.321 1.264 1.321 295,480 1.3038 -0.72%
2016-05-12 0 1.380 1.360 1.380 1.320 1.390 630,000 838,545 1.3310 1.331 1.312 1.331 1.273 1.341 653,167 1.2838 3.76%
2016-05-11 0 1.330 1.320 1.330 1.320 1.380 295,500 395,670 1.3390 1.283 1.273 1.283 1.273 1.331 306,366 1.2915 -3.62%
2016-05-10 0 1.380 1.380 1.420 1.350 1.390 75,000 102,645 1.3686 1.331 1.331 1.370 1.302 1.341 77,758 1.3201 -2.82%
2016-05-09 0 1.420 1.370 1.420 1.400 1.430 91,500 128,895 1.4087 1.370 1.321 1.370 1.350 1.379 94,865 1.3587 0.00%
2016-05-06 0 1.420 1.400 1.420 1.350 1.490 525,000 737,250 1.4043 1.370 1.350 1.370 1.302 1.437 544,306 1.3545 -0.70%
2016-05-05 0 1.430 1.420 1.440 1.400 1.430 219,000 310,905 1.4197 1.379 1.370 1.389 1.350 1.379 227,053 1.3693 -1.38%
2016-05-04 0 1.450 1.450 1.460 1.450 1.480 273,000 400,725 1.4679 1.399 1.399 1.408 1.399 1.428 283,039 1.4158 -3.33%
2016-05-03 0 1.500 1.500 1.510 1.470 1.550 250,500 381,120 1.5214 1.447 1.447 1.456 1.418 1.495 259,712 1.4675 -1.96%
2016-04-29 0 1.530 1.530 1.570 1.510 1.530 97,500 147,750 1.5154 1.476 1.476 1.514 1.456 1.476 101,085 1.4616 -0.65%
2016-04-28 0 1.540 1.530 1.560 1.530 1.580 126,000 194,085 1.5404 1.485 1.476 1.505 1.476 1.524 130,633 1.4857 0.65%
2016-04-27 0 1.530 1.520 1.550 1.500 1.550 93,000 142,440 1.5316 1.476 1.466 1.495 1.447 1.495 96,420 1.4773 -1.29%
2016-04-26 0 1.550 1.540 1.550 1.490 1.550 348,000 526,050 1.5116 1.495 1.485 1.495 1.437 1.495 360,797 1.4580 -1.27%
2016-04-25 0 1.570 1.550 1.580 1.550 1.620 213,000 337,155 1.5829 1.514 1.495 1.524 1.495 1.563 220,833 1.5267 1.29%
2016-04-22 0 1.550 1.540 1.550 1.520 1.570 447,000 686,415 1.5356 1.495 1.485 1.495 1.466 1.514 463,438 1.4811 -3.13%
2016-04-21 0 1.600 1.560 1.600 1.560 1.630 301,500 479,265 1.5896 1.543 1.505 1.543 1.505 1.572 312,587 1.5332 0.00%
2016-04-20 0 1.600 1.580 1.600 1.570 1.630 715,500 1,144,740 1.5999 1.543 1.524 1.543 1.514 1.572 741,811 1.5432 -0.62%
2016-04-19 0 1.610 1.600 1.620 1.580 1.670 559,050 899,628 1.6092 1.553 1.543 1.563 1.524 1.611 579,608 1.5521 1.26%
2016-04-18 0 1.590 1.590 1.600 1.560 1.650 618,500 992,315 1.6044 1.534 1.534 1.543 1.505 1.591 641,244 1.5475 -4.22%
2016-04-15 0 1.660 1.670 1.690 1.650 1.730 862,500 1,437,172 1.6663 1.601 1.611 1.630 1.591 1.669 894,217 1.6072 -4.05%
2016-04-14 0 1.730 1.660 1.730 1.620 1.730 1,664,000 2,777,080 1.6689 1.669 1.601 1.669 1.563 1.669 1,725,190 1.6097 2.98%
2016-04-13 0 1.680 1.670 1.700 1.630 1.740 5,040,400 8,450,854 1.6766 1.620 1.611 1.640 1.572 1.678 5,225,750 1.6172 5.66%
2016-04-12 0 1.590 1.570 1.590 1.460 1.620 3,831,500 5,994,075 1.5644 1.534 1.514 1.534 1.408 1.563 3,972,396 1.5089 8.16%
2016-04-11 0 1.470 1.470 1.480 1.420 1.490 828,000 1,214,550 1.4668 1.418 1.418 1.428 1.370 1.437 858,448 1.4148 3.52%
2016-04-08 0 1.420 1.400 1.420 1.380 1.450 897,000 1,268,025 1.4136 1.370 1.350 1.370 1.331 1.399 929,985 1.3635 5.97%
2016-04-07 0 1.340 1.340 1.380 1.340 1.390 106,500 146,130 1.3721 1.292 1.292 1.331 1.292 1.341 110,416 1.3234 -1.47%
2016-04-06 0 1.360 1.360 1.380 1.280 1.390 676,500 913,455 1.3503 1.312 1.312 1.331 1.235 1.341 701,377 1.3024 4.62%
2016-04-05 0 1.300 1.300 1.320 1.280 1.330 657,000 862,440 1.3127 1.254 1.254 1.273 1.235 1.283 681,160 1.2661 -2.26%
2016-04-01 0 1.330 1.310 1.360 1.290 1.350 514,500 680,070 1.3218 1.283 1.264 1.312 1.244 1.302 533,420 1.2749 -0.75%
2016-03-31 0 1.340 1.340 1.380 1.330 1.430 981,124 1,332,733 1.3584 1.292 1.292 1.331 1.283 1.379 1,017,203 1.3102 -3.60%
2016-03-30 0 1.390 1.380 1.390 1.270 1.430 3,738,000 5,201,985 1.3916 1.341 1.331 1.341 1.225 1.379 3,875,457 1.3423 13.93%
2016-03-29 0 1.220 1.200 1.250 1.200 1.270 289,500 359,235 1.2409 1.177 1.157 1.206 1.157 1.225 300,146 1.1969 0.00%
2016-03-24 0 1.220 1.210 1.230 1.210 1.260 1,270,500 1,553,535 1.2228 1.177 1.167 1.186 1.167 1.215 1,317,220 1.1794 -6.15%
2016-03-23 0 1.300 1.280 1.310 1.280 1.390 669,000 876,960 1.3109 1.254 1.235 1.264 1.235 1.341 693,601 1.2644 0.78%
2016-03-22 0 1.290 1.280 1.330 1.280 1.330 1,152,000 1,503,510 1.3051 1.244 1.235 1.283 1.235 1.283 1,194,362 1.2588 -3.73%
2016-03-21 0 1.340 1.330 1.340 1.300 1.410 2,304,000 3,098,145 1.3447 1.292 1.283 1.292 1.254 1.360 2,388,725 1.2970 -2.90%
2016-03-18 0 1.380 1.370 1.380 1.150 1.400 5,508,000 7,168,395 1.3015 1.331 1.321 1.331 1.109 1.350 5,710,545 1.2553 24.32%
2016-03-17 0 1.110 1.110 1.130 1.090 1.160 1,114,500 1,248,765 1.1205 1.071 1.071 1.090 1.051 1.119 1,155,483 1.0807 -3.48%
2016-03-16 0 1.150 1.150 1.170 1.140 1.230 1,011,000 1,174,980 1.1622 1.109 1.109 1.129 1.100 1.186 1,048,177 1.1210 -4.17%
2016-03-15 0 1.200 1.200 1.210 1.180 1.220 517,500 622,635 1.2032 1.157 1.157 1.167 1.138 1.177 536,530 1.1605 -1.64%
2016-03-14 0 1.220 1.220 1.230 1.180 1.270 2,592,000 3,167,895 1.2222 1.177 1.177 1.186 1.138 1.225 2,687,316 1.1788 -2.40%
2016-03-11 0 1.250 1.230 1.260 1.220 1.280 1,149,085 1,436,025 1.2497 1.206 1.186 1.215 1.177 1.235 1,191,340 1.2054 -0.79%
2016-03-10 0 1.260 1.250 1.260 1.210 1.420 7,762,500 10,089,390 1.2998 1.215 1.206 1.215 1.167 1.370 8,047,950 1.2537 -8.70%
2016-03-09 0 1.380 1.340 1.360 1.340 1.530 8,995,500 12,614,625 1.4023 1.331 1.292 1.312 1.292 1.476 9,326,291 1.3526 -0.72%
2016-03-08 0 1.390 1.360 1.390 1.370 1.530 6,909,000 9,972,765 1.4434 1.341 1.312 1.341 1.321 1.476 7,163,064 1.3922 -6.08%
2016-03-07 0 1.480 1.460 1.480 1.460 1.650 5,116,500 7,735,215 1.5118 1.428 1.408 1.428 1.408 1.591 5,304,649 1.4582 -4.52%
2016-03-04 0 1.550 1.530 1.550 1.490 1.750 7,483,500 11,696,520 1.5630 1.495 1.476 1.495 1.437 1.688 7,758,690 1.5075 -3.73%
2016-03-03 0 1.610 1.580 1.590 1.570 2.000 8,922,000 14,880,585 1.6679 1.553 1.524 1.534 1.514 1.929 9,250,088 1.6087 -4.73%
2016-03-02 0 1.690 1.660 1.700 1.550 2.010 7,686,000 13,163,670 1.7127 1.630 1.601 1.640 1.495 1.939 7,968,637 1.6519 -8.15%
2016-03-01 0 1.840 1.780 1.840 1.730 2.150 10,951,500 20,494,440 1.8714 1.775 1.717 1.775 1.669 2.074 11,354,219 1.8050 4.55%
2016-02-29 0 1.760 1.700 1.760 1.630 1.940 1,168,500 2,004,150 1.7151 1.698 1.640 1.698 1.572 1.871 1,211,469 1.6543 6.67%
2016-02-26 0 1.650 1.570 1.650 1.640 1.650 7,500 12,360 1.6480 1.591 1.514 1.591 1.582 1.591 7,776 1.5895 5.77%
2016-02-25 0 1.560 1.560 1.600 1.560 1.610 93,000 148,170 1.5932 1.505 1.505 1.543 1.505 1.553 96,420 1.5367 -2.50%
2016-02-24 0 1.600 1.600 1.620 1.600 1.610 15,000 24,135 1.6090 1.543 1.543 1.563 1.543 1.553 15,552 1.5519 -1.84%
2016-02-23 0 1.630 1.610 1.630 1.620 1.630 37,500 60,990 1.6264 1.572 1.553 1.572 1.563 1.572 38,879 1.5687 3.16%
2016-02-22 0 1.580 1.570 1.770 1.560 1.690 292,500 476,265 1.6283 1.524 1.514 1.707 1.505 1.630 303,256 1.5705 -5.39%
2016-02-19 0 1.670 1.670 1.680 - - 0 0 - 1.611 1.611 1.620 - - 0 - 1.83%
2016-02-18 0 1.640 1.610 1.640 1.600 1.640 60,000 97,125 1.6188 1.582 1.553 1.582 1.543 1.582 62,206 1.5613 2.50%
2016-02-17 0 1.600 1.600 1.610 1.600 1.650 109,500 176,415 1.6111 1.543 1.543 1.553 1.543 1.591 113,527 1.5540 0.63%
2016-02-16 0 1.590 1.590 1.620 1.590 1.650 170,704 274,698 1.6092 1.534 1.534 1.563 1.534 1.591 176,981 1.5521 0.00%
2016-02-15 0 1.590 1.570 1.600 1.500 1.590 378,000 584,010 1.5450 1.534 1.514 1.543 1.447 1.534 391,900 1.4902 2.58%
2016-02-12 0 1.550 1.530 1.560 1.500 1.650 87,000 135,165 1.5536 1.495 1.476 1.505 1.447 1.591 90,199 1.4985 -6.63%
2016-02-11 0 1.660 1.540 1.700 - - 0 0 - 1.601 1.485 1.640 - - 0 - 0.00%
2016-02-05 0 1.660 1.660 1.680 1.660 1.680 31,500 52,830 1.6771 1.601 1.601 1.620 1.601 1.620 32,658 1.6177 0.00%
2016-02-04 0 1.660 1.650 1.720 1.650 1.730 180,000 301,065 1.6726 1.601 1.591 1.659 1.591 1.669 186,619 1.6133 -0.60%
2016-02-03 0 1.670 1.670 1.720 1.650 1.720 82,500 137,355 1.6649 1.611 1.611 1.659 1.591 1.659 85,534 1.6059 -1.76%
2016-02-02 0 1.700 1.670 1.780 1.630 1.700 160,500 263,400 1.6411 1.640 1.611 1.717 1.572 1.640 166,402 1.5829 1.19%
2016-02-01 0 1.680 1.680 1.700 1.670 1.710 166,500 280,665 1.6857 1.620 1.620 1.640 1.611 1.649 172,623 1.6259 -0.59%
2016-01-29 0 1.690 1.640 1.700 1.610 1.690 91,500 151,680 1.6577 1.630 1.582 1.640 1.553 1.630 94,865 1.5989 5.63%
2016-01-28 0 1.600 1.600 1.640 1.590 1.780 249,000 402,420 1.6161 1.543 1.543 1.582 1.534 1.717 258,156 1.5588 -4.19%
2016-01-27 0 1.670 1.670 1.750 1.660 1.660 9,000 14,940 1.6600 1.611 1.611 1.688 1.601 1.601 9,331 1.6011 0.60%
2016-01-26 0 1.660 1.650 1.660 1.660 1.730 207,000 350,550 1.6935 1.601 1.591 1.601 1.601 1.669 214,612 1.6334 -6.74%
2016-01-25 0 1.780 1.730 1.790 1.740 1.810 133,500 236,805 1.7738 1.717 1.669 1.727 1.678 1.746 138,409 1.7109 -1.11%
2016-01-22 0 1.800 1.710 1.800 1.680 1.870 324,000 556,620 1.7180 1.736 1.649 1.736 1.620 1.804 335,914 1.6570 5.88%
2016-01-21 0 1.700 1.660 1.700 1.700 1.800 120,500 214,230 1.7778 1.640 1.601 1.640 1.640 1.736 124,931 1.7148 -5.56%
2016-01-20 0 1.800 1.800 1.840 1.800 1.820 261,000 471,840 1.8078 1.736 1.736 1.775 1.736 1.755 270,598 1.7437 -2.70%
2016-01-19 0 1.850 1.840 1.890 1.780 1.890 643,000 1,165,110 1.8120 1.784 1.775 1.823 1.717 1.823 666,645 1.7477 3.35%
2016-01-18 0 1.790 1.780 1.800 1.740 1.910 508,968 923,440 1.8143 1.727 1.717 1.736 1.678 1.842 527,684 1.7500 -8.21%
2016-01-15 0 1.950 1.950 1.960 1.930 1.990 123,000 239,610 1.9480 1.881 1.881 1.890 1.862 1.919 127,523 1.8790 0.00%
2016-01-14 0 1.950 1.950 1.960 1.800 1.950 93,000 178,545 1.9198 1.881 1.881 1.890 1.736 1.881 96,420 1.8517 1.04%
2016-01-13 0 1.930 1.930 1.970 1.880 1.990 270,000 524,805 1.9437 1.862 1.862 1.900 1.813 1.919 279,929 1.8748 0.52%
2016-01-12 0 1.920 1.900 1.920 1.890 1.930 259,500 495,060 1.9077 1.852 1.833 1.852 1.823 1.862 269,043 1.8401 2.67%
2016-01-11 0 1.870 1.880 1.900 1.850 2.020 342,000 658,815 1.9264 1.804 1.813 1.833 1.784 1.948 354,576 1.8580 -7.88%
2016-01-08 0 2.030 2.010 2.030 1.960 2.070 105,000 212,835 2.0270 1.958 1.939 1.958 1.890 1.997 108,861 1.9551 4.10%
2016-01-07 0 1.950 1.930 1.990 1.930 2.030 171,000 335,445 1.9617 1.881 1.862 1.919 1.862 1.958 177,288 1.8921 -3.94%
2016-01-06 0 2.030 2.030 2.110 2.030 2.130 279,000 586,485 2.1021 1.958 1.958 2.035 1.958 2.054 289,260 2.0275 -3.33%
2016-01-05 0 2.100 2.100 2.110 2.100 2.200 174,000 368,190 2.1160 2.026 2.026 2.035 2.026 2.122 180,398 2.0410 0.00%
2016-01-04 0 2.100 2.100 2.120 2.010 2.140 469,500 971,370 2.0689 2.026 2.026 2.045 1.939 2.064 486,765 1.9956 -1.87%
2015-12-31 0 2.140 2.140 2.230 2.140 2.180 19,500 41,925 2.1500 2.064 2.064 2.151 2.064 2.103 20,217 2.0737 -0.47%
2015-12-30 0 2.150 2.150 2.220 2.150 2.170 48,000 103,575 2.1578 2.074 2.074 2.141 2.074 2.093 49,765 2.0813 -3.15%
2015-12-29 0 2.220 2.180 2.240 2.220 2.220 15,000 33,300 2.2200 2.141 2.103 2.161 2.141 2.141 15,552 2.1413 -0.89%
2015-12-28 0 2.240 2.150 2.240 2.260 2.300 58,500 133,245 2.2777 2.161 2.074 2.161 2.180 2.218 60,651 2.1969 0.45%
2015-12-24 0 2.230 2.130 2.230 2.130 2.350 33,000 73,590 2.2300 2.151 2.054 2.151 2.054 2.267 34,214 2.1509 4.69%
2015-12-23 0 2.130 2.130 2.230 2.100 2.160 139,500 299,385 2.1461 2.054 2.054 2.151 2.026 2.083 144,630 2.0700 -3.18%
2015-12-22 0 2.200 2.170 2.200 2.180 2.200 51,000 111,480 2.1859 2.122 2.093 2.122 2.103 2.122 52,875 2.1084 0.92%
2015-12-21 0 2.180 2.180 2.220 2.180 2.200 91,500 201,210 2.1990 2.103 2.103 2.141 2.103 2.122 94,865 2.1210 0.00%
2015-12-18 0 2.180 2.180 2.200 2.120 2.180 31,500 67,545 2.1443 2.103 2.103 2.122 2.045 2.103 32,658 2.0682 0.46%
2015-12-17 0 2.170 2.160 2.180 2.070 2.180 87,000 183,555 2.1098 2.093 2.083 2.103 1.997 2.103 90,199 2.0350 -0.91%
2015-12-16 0 2.190 2.150 2.200 2.120 2.190 184,500 395,970 2.1462 2.112 2.074 2.122 2.045 2.112 191,285 2.0701 3.30%
2015-12-15 0 2.120 2.120 2.140 2.100 2.150 94,500 201,510 2.1324 2.045 2.045 2.064 2.026 2.074 97,975 2.0567 0.95%
2015-12-14 0 2.100 2.080 2.150 2.000 2.100 132,000 268,830 2.0366 2.026 2.006 2.074 1.929 2.026 136,854 1.9644 0.96%
2015-12-11 0 2.080 2.070 2.100 2.070 2.210 501,000 1,060,200 2.1162 2.006 1.997 2.026 1.997 2.132 519,423 2.0411 -5.02%
2015-12-10 0 2.190 2.180 2.200 2.140 2.250 265,500 580,035 2.1847 2.112 2.103 2.122 2.064 2.170 275,263 2.1072 0.00%
2015-12-09 0 2.190 2.190 2.200 2.110 2.360 232,500 513,900 2.2103 2.112 2.112 2.122 2.035 2.276 241,050 2.1319 -5.19%
2015-12-08 0 2.310 2.310 2.350 2.300 2.400 162,000 378,420 2.3359 2.228 2.228 2.267 2.218 2.315 167,957 2.2531 -4.55%
2015-12-07 0 2.420 2.350 2.420 2.420 2.450 127,500 312,330 2.4496 2.334 2.267 2.334 2.334 2.363 132,189 2.3628 -1.22%
2015-12-04 0 2.450 2.450 2.480 2.350 2.470 187,500 458,280 2.4442 2.363 2.363 2.392 2.267 2.382 194,395 2.3575 -2.00%
2015-12-03 0 2.500 2.500 2.570 2.340 2.560 129,422 313,687 2.4238 2.411 2.411 2.479 2.257 2.469 134,181 2.3378 4.17%
2015-12-02 0 2.400 2.360 2.460 2.300 2.470 199,500 478,890 2.4005 2.315 2.276 2.373 2.218 2.382 206,836 2.3153 3.00%
2015-12-01 0 2.330 2.290 2.330 2.280 2.370 126,000 290,010 2.3017 2.247 2.209 2.247 2.199 2.286 130,633 2.2200 1.75%
2015-11-30 0 2.290 2.270 2.290 2.280 2.360 46,500 107,205 2.3055 2.209 2.189 2.209 2.199 2.276 48,210 2.2237 -0.87%
2015-11-27 0 2.310 2.300 2.330 2.310 2.430 375,000 901,755 2.4047 2.228 2.218 2.247 2.228 2.344 388,790 2.3194 -4.15%
2015-11-26 0 2.410 2.410 2.430 2.400 2.600 201,000 495,810 2.4667 2.325 2.325 2.344 2.315 2.508 208,391 2.3792 -3.98%
2015-11-25 0 2.510 2.510 2.520 2.410 2.520 160,500 395,985 2.4672 2.421 2.421 2.431 2.325 2.431 166,402 2.3797 1.21%
2015-11-24 0 2.480 2.480 2.490 2.450 2.580 673,500 1,671,960 2.4825 2.392 2.392 2.402 2.363 2.488 698,267 2.3944 -3.88%
2015-11-23 0 2.580 2.560 2.580 2.300 2.660 2,284,000 5,786,395 2.5334 2.488 2.469 2.488 2.218 2.566 2,367,989 2.4436 13.66%
2015-11-20 0 2.270 2.210 2.270 2.170 2.300 516,000 1,173,450 2.2741 2.189 2.132 2.189 2.093 2.218 534,975 2.1935 5.58%
2015-11-19 0 2.150 2.150 2.190 2.100 2.210 102,000 220,125 2.1581 2.074 2.074 2.112 2.026 2.132 105,751 2.0815 3.37%
2015-11-18 0 2.080 2.080 2.120 2.080 2.120 97,500 205,215 2.1048 2.006 2.006 2.045 2.006 2.045 101,085 2.0301 -1.89%
2015-11-17 0 2.120 2.120 2.170 2.100 2.180 49,500 104,985 2.1209 2.045 2.045 2.093 2.026 2.103 51,320 2.0457 1.44%
2015-11-16 0 2.090 2.090 2.140 2.080 2.140 345,000 737,355 2.1373 2.016 2.016 2.064 2.006 2.064 357,687 2.0615 -2.34%
2015-11-13 0 2.140 2.140 2.250 2.130 2.140 36,000 76,695 2.1304 2.064 2.064 2.170 2.054 2.064 37,324 2.0549 -0.93%
2015-11-12 0 2.160 2.160 2.170 1.950 2.170 267,000 562,245 2.1058 2.083 2.083 2.093 1.881 2.093 276,818 2.0311 -0.92%
2015-11-11 0 2.180 2.160 2.200 2.180 2.200 16,500 36,030 2.1836 2.103 2.083 2.122 2.103 2.122 17,107 2.1062 0.00%
2015-11-10 0 2.180 2.180 2.220 2.110 2.200 244,500 527,820 2.1588 2.103 2.103 2.141 2.035 2.122 253,491 2.0822 -0.91%
2015-11-09 0 2.200 2.200 2.260 2.170 2.250 239,500 533,995 2.2296 2.122 2.122 2.180 2.093 2.170 248,307 2.1505 0.00%
2015-11-06 0 2.200 2.170 2.240 1.990 2.200 252,000 541,845 2.1502 2.122 2.093 2.161 1.919 2.122 261,267 2.0739 4.76%
2015-11-05 0 2.100 1.960 2.130 2.090 2.130 159,000 335,475 2.1099 2.026 1.890 2.054 2.016 2.054 164,847 2.0351 0.00%
2015-11-04 0 2.100 2.100 2.130 2.050 2.140 285,000 600,915 2.1085 2.026 2.026 2.054 1.977 2.064 295,480 2.0337 6.60%
2015-11-03 0 1.970 1.970 2.010 1.930 2.030 138,000 273,570 1.9824 1.900 1.900 1.939 1.862 1.958 143,075 1.9121 2.07%
2015-11-02 0 1.930 1.930 2.000 1.900 1.980 61,500 118,515 1.9271 1.862 1.862 1.929 1.833 1.910 63,762 1.8587 -3.98%
2015-10-30 0 2.010 1.980 2.010 1.950 2.030 58,500 116,535 1.9921 1.939 1.910 1.939 1.881 1.958 60,651 1.9214 0.00%
2015-10-29 0 2.010 2.000 2.020 2.000 2.040 307,500 623,055 2.0262 1.939 1.929 1.948 1.929 1.968 318,808 1.9543 0.50%
2015-10-28 0 2.000 2.000 2.020 1.980 2.050 322,500 647,835 2.0088 1.929 1.929 1.948 1.910 1.977 334,359 1.9375 -1.48%
2015-10-27 0 2.030 2.030 2.080 2.030 2.130 177,000 366,900 2.0729 1.958 1.958 2.006 1.958 2.054 183,509 1.9994 -6.02%
2015-10-26 0 2.160 2.160 2.220 2.100 2.210 156,000 341,430 2.1887 2.083 2.083 2.141 2.026 2.132 161,737 2.1110 -1.82%
2015-10-23 0 2.200 2.160 2.220 2.150 2.280 304,500 663,870 2.1802 2.122 2.083 2.141 2.074 2.199 315,697 2.1029 4.27%
2015-10-22 0 2.110 2.110 2.200 2.100 2.150 421,500 899,235 2.1334 2.035 2.035 2.122 2.026 2.074 437,000 2.0577 0.00%
2015-10-20 0 2.110 2.110 2.160 2.050 2.110 114,000 237,660 2.0847 2.035 2.035 2.083 1.977 2.035 118,192 2.0108 -3.21%
2015-10-19 0 2.180 2.110 2.180 2.090 2.270 88,500 192,540 2.1756 2.103 2.035 2.103 2.016 2.189 91,754 2.0984 -3.54%
2015-10-16 0 2.260 2.230 2.310 2.230 2.270 75,000 169,260 2.2568 2.180 2.151 2.228 2.151 2.189 77,758 2.1768 -0.44%
2015-10-15 0 2.270 2.210 2.270 2.140 2.330 219,000 490,335 2.2390 2.189 2.132 2.189 2.064 2.247 227,053 2.1596 2.25%
2015-10-14 0 2.220 2.220 2.250 2.170 2.230 75,000 165,240 2.2032 2.141 2.141 2.170 2.093 2.151 77,758 2.1251 0.91%
2015-10-13 0 2.200 2.190 2.230 2.200 2.350 342,000 780,525 2.2822 2.122 2.112 2.151 2.122 2.267 354,576 2.2013 -1.35%
2015-10-12 0 2.230 2.230 2.240 2.150 2.300 833,500 1,869,515 2.2430 2.151 2.151 2.161 2.074 2.218 864,150 2.1634 3.72%
2015-10-09 0 2.150 2.150 2.180 2.030 2.190 324,000 691,770 2.1351 2.074 2.074 2.103 1.958 2.112 335,914 2.0594 2.87%
2015-10-08 0 2.090 2.080 2.090 1.960 2.110 124,500 257,505 2.0683 2.016 2.006 2.016 1.890 2.035 129,078 1.9950 1.95%
2015-10-07 0 2.050 2.000 2.050 1.940 2.140 281,500 572,980 2.0355 1.977 1.929 1.977 1.871 2.064 291,852 1.9633 4.59%
2015-10-06 0 1.960 1.910 2.000 1.900 2.000 118,500 233,820 1.9732 1.890 1.842 1.929 1.833 1.929 122,858 1.9032 0.00%
2015-10-05 0 1.960 1.960 1.990 1.930 1.990 169,500 333,180 1.9657 1.890 1.890 1.919 1.862 1.919 175,733 1.8959 2.62%
2015-10-02 0 1.910 1.900 1.940 1.850 1.990 36,000 67,680 1.8800 1.842 1.833 1.871 1.784 1.919 37,324 1.8133 1.60%
2015-09-30 0 1.880 1.880 1.920 1.800 1.900 156,000 292,710 1.8763 1.813 1.813 1.852 1.736 1.833 161,737 1.8098 -1.05%
2015-09-29 0 1.900 1.890 1.900 1.830 1.990 123,000 236,235 1.9206 1.833 1.823 1.833 1.765 1.919 127,523 1.8525 0.53%
2015-09-25 0 1.890 1.890 1.980 1.840 2.030 258,000 499,725 1.9369 1.823 1.823 1.910 1.775 1.958 267,487 1.8682 0.00%
2015-09-24 0 1.890 1.890 1.950 1.850 1.880 63,000 117,135 1.8593 1.823 1.823 1.881 1.784 1.813 65,317 1.7933 -1.05%
2015-09-23 0 1.910 1.900 1.910 1.830 1.910 301,500 570,030 1.8906 1.842 1.833 1.842 1.765 1.842 312,587 1.8236 -4.98%
2015-09-22 0 2.010 2.010 2.030 1.990 2.190 637,500 1,289,895 2.0234 1.939 1.939 1.958 1.919 2.112 660,943 1.9516 0.50%
2015-09-21 0 2.000 1.990 2.000 1.930 2.000 231,000 460,290 1.9926 1.929 1.919 1.929 1.862 1.929 239,495 1.9219 0.50%
2015-09-18 0 1.990 1.970 2.000 2.000 2.050 271,500 545,775 2.0102 1.919 1.900 1.929 1.929 1.977 281,484 1.9389 1.53%
2015-09-17 0 1.960 1.900 1.960 1.900 2.000 91,500 179,385 1.9605 1.890 1.833 1.890 1.833 1.929 94,865 1.8910 3.16%
2015-09-16 0 1.900 1.900 2.000 1.880 1.950 175,500 332,970 1.8973 1.833 1.833 1.929 1.813 1.881 181,954 1.8300 0.00%
2015-09-15 0 1.900 1.900 1.970 1.830 2.000 229,500 437,865 1.9079 1.833 1.833 1.900 1.765 1.929 237,939 1.8402 -5.00%
2015-09-14 0 2.000 1.960 2.010 1.950 2.030 105,000 205,275 1.9550 1.929 1.890 1.939 1.881 1.958 108,861 1.8857 -2.44%
2015-09-11 0 2.050 2.050 2.140 2.040 2.150 63,000 132,135 2.0974 1.977 1.977 2.064 1.968 2.074 65,317 2.0230 -0.49%
2015-09-10 0 2.060 2.060 2.110 2.000 2.110 94,500 195,120 2.0648 1.987 1.987 2.035 1.929 2.035 97,975 1.9915 -2.83%
2015-09-09 0 2.120 2.100 2.120 2.050 2.290 309,000 671,070 2.1717 2.045 2.026 2.045 1.977 2.209 320,363 2.0947 3.41%
2015-09-08 0 2.050 2.050 2.080 1.910 2.050 141,000 281,115 1.9937 1.977 1.977 2.006 1.842 1.977 146,185 1.9230 6.22%
2015-09-07 0 1.930 1.930 1.990 1.810 2.000 151,500 290,790 1.9194 1.862 1.862 1.919 1.746 1.929 157,071 1.8513 4.32%
2015-09-04 0 1.850 1.850 1.980 1.850 1.880 136,500 252,735 1.8515 1.784 1.784 1.910 1.784 1.813 141,520 1.7859 -1.60%
2015-09-02 0 1.880 1.880 1.910 1.710 1.890 349,500 641,625 1.8358 1.813 1.813 1.842 1.649 1.823 362,352 1.7707 0.00%
2015-09-01 0 1.880 1.870 1.880 1.850 2.000 480,000 913,935 1.9040 1.813 1.804 1.813 1.784 1.929 497,651 1.8365 -6.47%
2015-08-31 0 2.010 1.950 2.010 1.930 2.010 120,000 236,310 1.9693 1.939 1.881 1.939 1.862 1.939 124,413 1.8994 0.00%
2015-08-28 0 2.010 2.000 2.010 1.990 2.070 475,500 960,480 2.0199 1.939 1.929 1.939 1.919 1.997 492,986 1.9483 1.01%
2015-08-27 0 1.990 1.990 2.000 1.950 2.050 312,000 620,085 1.9875 1.919 1.919 1.929 1.881 1.977 323,473 1.9170 2.58%
2015-08-26 0 1.940 1.940 1.960 1.880 1.970 535,500 1,031,865 1.9269 1.871 1.871 1.890 1.813 1.900 555,192 1.8586 1.57%
2015-08-25 0 1.910 1.910 1.990 1.850 2.000 660,000 1,249,515 1.8932 1.842 1.842 1.919 1.784 1.929 684,270 1.8261 -1.55%
2015-08-24 0 1.940 1.910 1.940 1.620 2.010 1,135,000 2,135,490 1.8815 1.871 1.842 1.871 1.563 1.939 1,176,737 1.8148 -5.37%
2015-08-21 0 2.050 2.050 2.090 2.050 2.200 697,000 1,470,190 2.1093 1.977 1.977 2.016 1.977 2.122 722,631 2.0345 -8.48%
2015-08-20 0 2.240 2.240 2.290 2.230 2.330 300,000 677,280 2.2576 2.161 2.161 2.209 2.151 2.247 311,032 2.1775 -5.88%
2015-08-19 0 2.380 2.330 2.420 2.200 2.400 447,000 1,035,300 2.3161 2.296 2.247 2.334 2.122 2.315 463,438 2.2340 0.42%
2015-08-18 0 2.370 2.370 2.410 2.360 2.410 340,500 814,485 2.3920 2.286 2.286 2.325 2.276 2.325 353,021 2.3072 -1.25%
2015-08-17 0 2.400 2.400 2.420 2.270 2.460 432,000 1,014,465 2.3483 2.315 2.315 2.334 2.189 2.373 447,886 2.2650 -4.38%
2015-08-14 0 2.510 2.470 2.530 2.330 2.600 102,000 250,470 2.4556 2.421 2.382 2.440 2.247 2.508 105,751 2.3685 3.72%
2015-08-13 0 2.420 2.420 2.470 2.340 2.450 208,500 497,940 2.3882 2.334 2.334 2.382 2.257 2.363 216,167 2.3035 -0.82%
2015-08-12 0 2.440 2.380 2.440 2.290 2.480 528,000 1,243,845 2.3558 2.353 2.296 2.353 2.209 2.392 547,416 2.2722 -0.81%
2015-08-11 0 2.460 2.400 2.460 2.400 2.520 261,000 644,025 2.4675 2.373 2.315 2.373 2.315 2.431 270,598 2.3800 0.00%
2015-08-10 0 2.460 2.400 2.460 2.350 2.600 586,500 1,443,645 2.4615 2.373 2.315 2.373 2.267 2.508 608,067 2.3742 1.65%
2015-08-07 0 2.420 2.370 2.420 2.200 2.430 315,000 754,410 2.3950 2.334 2.286 2.334 2.122 2.344 326,583 2.3100 3.86%
2015-08-06 0 2.330 2.300 2.400 2.260 2.440 97,500 225,975 2.3177 2.247 2.218 2.315 2.180 2.353 101,085 2.2355 0.00%
2015-08-05 0 2.330 2.310 2.350 2.260 2.480 300,000 712,965 2.3766 2.247 2.228 2.267 2.180 2.392 311,032 2.2923 2.64%
2015-08-04 0 2.270 2.270 2.330 2.120 2.330 396,000 892,380 2.2535 2.189 2.189 2.247 2.045 2.247 410,562 2.1736 3.18%
2015-08-03 0 2.200 2.200 2.230 2.200 2.430 447,000 1,026,330 2.2960 2.122 2.122 2.151 2.122 2.344 463,438 2.2146 -8.33%
2015-07-31 0 2.400 2.400 2.420 2.280 2.450 276,000 652,710 2.3649 2.315 2.315 2.334 2.199 2.363 286,149 2.2810 -1.64%
2015-07-30 0 2.440 2.420 2.440 2.280 2.500 646,500 1,581,270 2.4459 2.353 2.334 2.353 2.199 2.411 670,274 2.3591 5.17%
2015-07-29 0 2.320 2.320 2.370 2.250 2.480 435,000 1,022,385 2.3503 2.238 2.238 2.286 2.170 2.392 450,996 2.2669 1.31%
2015-07-28 0 2.290 2.290 2.300 2.220 2.520 1,453,000 3,441,700 2.3687 2.209 2.209 2.218 2.141 2.431 1,506,431 2.2847 -2.55%
2015-07-27 0 2.350 2.330 2.350 2.300 2.530 1,360,500 3,235,800 2.3784 2.267 2.247 2.267 2.218 2.440 1,410,530 2.2940 -10.31%
2015-07-24 0 2.620 2.620 2.650 2.580 2.730 579,000 1,519,830 2.6249 2.527 2.527 2.556 2.488 2.633 600,292 2.5318 -2.60%
2015-07-23 0 2.690 2.680 2.710 2.610 2.820 833,500 2,278,760 2.7340 2.595 2.585 2.614 2.517 2.720 864,150 2.6370 -3.24%
2015-07-22 0 2.780 2.750 2.780 2.710 2.880 966,000 2,689,845 2.7845 2.681 2.652 2.681 2.614 2.778 1,001,523 2.6858 -5.44%
2015-07-21 0 2.940 2.940 2.950 2.860 3.000 447,000 1,310,625 2.9320 2.836 2.836 2.845 2.759 2.894 463,438 2.8281 -0.68%
2015-07-20 0 2.960 2.950 2.980 2.870 3.030 334,500 992,730 2.9678 2.855 2.845 2.874 2.768 2.923 346,801 2.8625 -1.33%
2015-07-17 0 3.000 3.000 3.020 2.900 3.080 486,000 1,459,185 3.0024 2.894 2.894 2.913 2.797 2.971 503,872 2.8959 4.90%
2015-07-16 0 2.860 2.860 2.900 2.800 2.980 253,500 737,970 2.9111 2.759 2.759 2.797 2.701 2.874 262,822 2.8079 -1.38%
2015-07-15 0 2.900 2.870 2.900 2.820 3.320 1,801,500 5,492,985 3.0491 2.797 2.768 2.797 2.720 3.202 1,867,746 2.9410 0.00%
2015-07-14 0 2.900 2.870 2.900 2.770 2.950 12,666,000 29,798,175 2.3526 2.797 2.768 2.797 2.672 2.845 13,131,766 2.2692 2.47%
2015-07-13 0 2.830 2.810 2.850 2.640 2.960 2,379,000 6,634,785 2.7889 2.730 2.710 2.749 2.546 2.855 2,466,483 2.6900 -1.74%
2015-07-10 0 2.880 2.840 2.890 2.700 3.090 2,549,500 7,534,475 2.9553 2.778 2.739 2.787 2.604 2.980 2,643,253 2.8505 5.49%
2015-07-09 0 2.730 2.710 2.730 2.000 2.750 2,163,000 5,567,295 2.5739 2.633 2.614 2.633 1.929 2.652 2,242,540 2.4826 24.09%
2015-07-08 0 2.200 2.140 2.210 1.600 2.200 3,861,000 7,606,020 1.9700 2.122 2.064 2.132 1.543 2.122 4,002,980 1.9001 4.76%
2015-07-07 0 2.100 2.100 2.110 2.000 2.320 3,970,500 8,304,795 2.0916 2.026 2.026 2.035 1.929 2.238 4,116,507 2.0174 -13.22%
2015-07-06 0 2.420 2.420 2.430 1.850 2.800 7,379,500 15,717,450 2.1299 2.334 2.334 2.344 1.784 2.701 7,650,866 2.0543 -6.92%
2015-07-03 0 2.600 2.570 2.640 2.510 3.100 3,690,000 9,908,325 2.6852 2.508 2.479 2.546 2.421 2.990 3,825,692 2.5899 -15.58%
2015-07-02 0 3.080 3.080 3.160 3.000 3.210 1,782,000 5,457,870 3.0628 2.971 2.971 3.048 2.894 3.096 1,847,529 2.9541 -4.94%
2015-06-30 0 3.240 3.180 3.250 2.970 3.440 2,499,000 7,823,280 3.1306 3.125 3.067 3.135 2.865 3.318 2,590,896 3.0195 -0.61%
2015-06-29 0 3.260 3.250 3.380 2.980 3.610 2,917,000 9,470,540 3.2467 3.144 3.135 3.260 2.874 3.482 3,024,267 3.1315 -10.44%
2015-06-26 0 3.640 3.640 3.660 3.610 3.790 735,000 2,692,410 3.6631 3.511 3.511 3.530 3.482 3.656 762,028 3.5332 -1.62%
2015-06-25 0 3.700 3.690 3.700 3.640 3.770 511,500 1,884,600 3.6845 3.569 3.559 3.569 3.511 3.636 530,309 3.5538 -1.86%
2015-06-24 0 3.770 3.760 3.780 3.700 3.860 421,500 1,584,165 3.7584 3.636 3.627 3.646 3.569 3.723 437,000 3.6251 -2.08%
2015-06-23 0 3.850 3.820 3.890 3.600 3.970 747,500 2,800,255 3.7462 3.713 3.685 3.752 3.472 3.829 774,988 3.6133 4.90%
2015-06-22 0 3.670 3.650 3.670 3.630 3.760 759,000 2,794,620 3.6820 3.540 3.521 3.540 3.501 3.627 786,911 3.5514 -2.13%
2015-06-19 0 3.750 3.750 3.790 3.650 3.950 733,500 2,807,865 3.8280 3.617 3.617 3.656 3.521 3.810 760,473 3.6923 0.54%
2015-06-18 0 3.730 3.710 3.780 3.580 3.980 1,458,000 5,520,270 3.7862 3.598 3.578 3.646 3.453 3.839 1,511,615 3.6519 -5.09%
2015-06-17 0 3.930 3.920 3.950 3.550 3.950 1,513,500 5,744,190 3.7953 3.791 3.781 3.810 3.424 3.810 1,569,156 3.6607 8.26%
2015-06-16 0 3.630 3.610 3.650 3.600 3.760 897,000 3,266,190 3.6412 3.501 3.482 3.521 3.472 3.627 929,985 3.5121 -3.71%
2015-06-15 0 3.770 3.730 3.760 3.600 3.970 778,500 2,914,635 3.7439 3.636 3.598 3.627 3.472 3.829 807,128 3.6111 -4.31%
2015-06-12 0 3.940 3.920 3.970 3.780 3.990 1,167,000 4,522,560 3.8754 3.800 3.781 3.829 3.646 3.848 1,209,914 3.7379 6.20%
2015-06-11 0 3.710 3.700 3.760 3.640 3.860 992,500 3,713,175 3.7412 3.578 3.569 3.627 3.511 3.723 1,028,997 3.6085 2.20%
2015-06-10 0 3.630 3.630 3.680 3.460 3.940 3,820,500 14,291,220 3.7407 3.501 3.501 3.549 3.337 3.800 3,960,991 3.6080 4.01%
2015-06-09 0 3.490 3.450 3.500 3.400 4.100 5,030,500 18,378,160 3.6533 3.366 3.328 3.376 3.279 3.955 5,215,486 3.5238 -10.05%
2015-06-08 0 3.880 3.880 3.920 3.680 4.230 3,606,602 14,272,391 3.9573 3.742 3.742 3.781 3.549 4.080 3,739,227 3.8169 -8.27%
2015-06-05 0 4.230 4.230 4.280 4.180 4.680 1,987,500 8,621,850 4.3380 4.080 4.080 4.128 4.032 4.514 2,060,586 4.1842 -5.58%
2015-06-04 0 4.480 4.450 4.480 4.350 4.820 2,104,500 9,584,745 4.5544 4.321 4.292 4.321 4.196 4.649 2,181,889 4.3929 -4.27%
2015-06-03 0 4.680 4.670 4.680 4.610 4.890 2,211,000 10,428,435 4.7166 4.514 4.504 4.514 4.446 4.717 2,292,305 4.5493 -3.70%
2015-06-02 0 4.860 4.820 4.860 4.750 5.150 3,111,000 15,207,645 4.8883 4.688 4.649 4.688 4.582 4.967 3,225,401 4.7150 -5.08%
2015-06-01 0 5.120 5.120 5.140 4.850 5.140 2,472,000 12,430,065 5.0283 4.938 4.938 4.958 4.678 4.958 2,562,903 4.8500 5.35%
2015-05-29 0 4.860 4.850 4.880 4.810 5.010 2,516,124 12,294,690 4.8864 4.688 4.678 4.707 4.639 4.832 2,608,649 4.7130 -1.22%
2015-05-28 0 4.920 4.900 4.920 4.700 5.490 3,812,763 19,018,093 4.9880 4.745 4.726 4.745 4.533 5.295 3,952,970 4.8111 -6.99%
2015-05-27 0 5.290 5.240 5.360 5.120 5.660 4,191,500 22,501,755 5.3684 5.102 5.054 5.170 4.938 5.459 4,345,634 5.1780 3.52%
2015-05-26 0 5.110 5.110 5.150 4.970 5.300 3,305,102 17,023,028 5.1505 4.929 4.929 4.967 4.794 5.112 3,426,640 4.9678 4.71%
2015-05-22 0 4.880 4.880 4.900 4.800 5.220 2,831,000 13,915,325 4.9153 4.707 4.707 4.726 4.630 5.035 2,935,104 4.7410 -4.69%
2015-05-21 0 5.120 5.100 5.140 4.680 5.330 3,369,847 17,174,590 5.0965 4.938 4.919 4.958 4.514 5.141 3,493,766 4.9158 3.43%
2015-05-20 0 4.950 4.970 4.990 4.850 5.440 4,848,000 24,446,970 5.0427 4.774 4.794 4.813 4.678 5.247 5,026,275 4.8638 -9.01%
2015-05-19 0 5.440 5.400 5.480 4.180 5.490 12,666,674 61,647,752 4.8669 5.247 5.208 5.286 4.032 5.295 13,132,465 4.6943 30.46%
2015-05-18 0 4.170 4.160 4.180 3.920 4.240 4,558,211 18,924,062 4.1516 4.022 4.012 4.032 3.781 4.090 4,725,830 4.0044 6.65%
2015-05-15 0 3.910 3.890 3.900 3.880 4.100 2,725,000 10,738,225 3.9406 3.771 3.752 3.762 3.742 3.955 2,825,206 3.8009 1.30%
2015-05-14 0 3.860 3.850 3.880 3.610 4.270 7,671,378 31,152,079 4.0608 3.723 3.713 3.742 3.482 4.119 7,953,477 3.9168 4.89%
2015-05-13 0 3.680 3.680 3.700 3.620 3.890 1,681,000 6,250,335 3.7182 3.549 3.549 3.569 3.492 3.752 1,742,815 3.5863 -2.90%
2015-05-12 0 3.790 3.780 3.790 3.700 4.100 3,979,453 15,230,295 3.8272 3.656 3.646 3.656 3.569 3.955 4,125,789 3.6915 -5.72%
2015-05-11 0 4.020 4.000 4.020 3.350 4.090 11,345,500 43,568,930 3.8402 3.877 3.858 3.877 3.231 3.945 11,762,708 3.7040 22.19%
2015-05-08 0 3.290 3.250 3.290 3.100 3.370 768,000 2,474,445 3.2219 3.173 3.135 3.173 2.990 3.250 796,242 3.1077 3.46%
2015-05-07 0 3.180 3.170 3.190 3.150 3.300 757,500 2,426,745 3.2036 3.067 3.058 3.077 3.038 3.183 785,356 3.0900 -5.64%
2015-05-06 0 3.370 3.350 3.370 3.330 3.460 729,000 2,467,095 3.3842 3.250 3.231 3.250 3.212 3.337 755,807 3.2642 0.60%
2015-05-05 0 3.350 3.240 3.390 3.100 3.390 1,278,000 4,119,480 3.2234 3.231 3.125 3.270 2.990 3.270 1,324,996 3.1091 0.24%
2015-05-04 0 3.350 3.350 3.380 3.000 3.600 1,426,500 4,769,092 3.3432 3.223 3.223 3.252 2.887 3.464 1,482,497 3.2169 -2.05%
2015-04-30 0 3.420 3.400 3.420 3.240 3.450 1,883,000 6,280,915 3.3356 3.291 3.272 3.291 3.118 3.320 1,956,917 3.2096 2.70%
2015-04-29 0 3.330 3.320 3.330 3.140 3.430 1,494,000 4,931,280 3.3007 3.204 3.195 3.204 3.021 3.300 1,552,647 3.1760 -3.76%
2015-04-28 0 3.460 3.410 3.460 3.410 3.690 2,052,000 7,202,677 3.5101 3.329 3.281 3.329 3.281 3.551 2,132,551 3.3775 -3.62%
2015-04-27 0 3.590 3.540 3.600 3.510 3.890 2,761,500 9,994,710 3.6193 3.454 3.406 3.464 3.377 3.743 2,869,902 3.4826 -4.52%
2015-04-24 0 3.760 3.760 3.780 3.590 4.040 3,858,500 14,484,715 3.7540 3.618 3.618 3.637 3.454 3.887 4,009,965 3.6122 -5.29%
2015-04-23 0 3.970 3.950 3.980 3.590 4.560 13,566,000 54,453,135 4.0139 3.820 3.801 3.830 3.454 4.388 14,098,530 3.8623 14.74%
2015-04-22 0 3.460 3.400 3.460 2.950 3.490 3,816,000 12,422,610 3.2554 3.329 3.272 3.329 2.839 3.358 3,965,796 3.1324 13.44%
2015-04-21 0 3.050 3.050 3.100 2.860 3.080 1,828,500 5,366,700 2.9350 2.935 2.935 2.983 2.752 2.964 1,900,277 2.8242 5.90%
2015-04-20 0 2.880 2.840 2.850 2.810 3.100 3,156,000 9,204,840 2.9166 2.771 2.733 2.742 2.704 2.983 3,279,888 2.8064 -8.28%
2015-04-17 0 3.140 3.130 3.150 3.130 3.400 1,140,000 3,683,970 3.2316 3.021 3.012 3.031 3.012 3.272 1,184,750 3.1095 -6.55%
2015-04-16 0 3.360 3.250 3.300 3.130 3.430 1,710,000 5,712,195 3.3405 3.233 3.127 3.175 3.012 3.300 1,777,126 3.2143 1.82%
2015-04-15 0 3.300 3.240 3.300 2.960 3.450 4,173,000 13,266,210 3.1791 3.175 3.118 3.175 2.848 3.320 4,336,810 3.0590 -4.35%
2015-04-14 0 3.450 3.400 3.460 3.340 3.910 6,294,000 22,465,500 3.5694 3.320 3.272 3.329 3.214 3.762 6,541,069 3.4345 -8.00%
2015-04-13 0 3.750 3.700 3.750 3.300 4.000 7,927,500 28,907,025 3.6464 3.608 3.560 3.608 3.175 3.849 8,238,692 3.5087 5.34%
2015-04-10 0 3.560 3.560 3.580 3.110 3.820 7,575,000 25,363,545 3.3483 3.426 3.426 3.445 2.993 3.676 7,872,355 3.2218 -0.28%
2015-04-09 0 3.570 3.510 3.550 3.050 4.470 7,672,500 27,587,850 3.5957 3.435 3.377 3.416 2.935 4.301 7,973,682 3.4599 2.00%
2015-04-08 0 3.500 3.470 3.500 3.120 3.920 14,563,500 51,015,105 3.5029 3.368 3.339 3.368 3.002 3.772 15,135,187 3.3706 24.56%
2015-04-02 0 2.810 2.810 2.820 1.840 2.870 22,570,500 56,961,345 2.5237 2.704 2.704 2.713 1.770 2.762 23,456,500 2.4284 45.60%
2015-04-01 0 1.930 1.900 1.930 1.820 1.950 1,819,500 3,445,365 1.8936 1.857 1.828 1.857 1.751 1.876 1,890,924 1.8221 4.89%
2015-03-31 0 1.840 1.840 1.850 1.800 1.890 1,459,500 2,671,725 1.8306 1.770 1.770 1.780 1.732 1.819 1,516,792 1.7614 -1.60%
2015-03-30 0 1.870 1.840 1.880 1.830 1.980 2,079,000 3,937,605 1.8940 1.799 1.770 1.809 1.761 1.905 2,160,611 1.8225 2.19%
2015-03-27 0 1.830 1.750 1.840 1.720 1.830 1,159,500 2,067,570 1.7832 1.761 1.684 1.770 1.655 1.761 1,205,016 1.7158 3.39%
2015-03-26 0 1.770 1.740 1.760 1.730 1.820 1,366,500 2,389,605 1.7487 1.703 1.674 1.694 1.665 1.751 1,420,142 1.6827 -2.75%
2015-03-25 0 1.820 1.820 1.840 1.800 1.860 1,008,000 1,838,100 1.8235 1.751 1.751 1.770 1.732 1.790 1,047,569 1.7546 -1.09%
2015-03-24 0 1.840 1.830 1.850 1.810 1.850 754,500 1,381,065 1.8304 1.770 1.761 1.780 1.742 1.780 784,118 1.7613 -3.16%
2015-03-23 0 1.900 1.880 1.900 1.850 1.910 831,000 1,567,605 1.8864 1.828 1.809 1.828 1.780 1.838 863,621 1.8152 0.00%
2015-03-20 0 1.900 1.900 1.910 1.850 1.950 1,140,000 2,168,100 1.9018 1.828 1.828 1.838 1.780 1.876 1,184,750 1.8300 0.00%
2015-03-19 0 1.900 1.900 1.930 1.820 1.990 3,472,500 6,568,635 1.8916 1.828 1.828 1.857 1.751 1.915 3,608,812 1.8202 3.83%
2015-03-18 0 1.830 1.830 1.840 1.750 1.850 1,056,000 1,928,475 1.8262 1.761 1.761 1.770 1.684 1.780 1,097,453 1.7572 0.00%
2015-03-17 0 1.830 1.780 1.830 1.730 1.830 1,648,500 2,966,415 1.7995 1.761 1.713 1.761 1.665 1.761 1,713,211 1.7315 3.98%
2015-03-16 0 1.760 1.750 1.770 1.710 1.870 2,434,500 4,401,975 1.8082 1.694 1.684 1.703 1.645 1.799 2,530,066 1.7399 4.14%
2015-03-13 0 1.690 1.680 1.690 1.650 1.750 1,906,500 3,210,165 1.6838 1.626 1.617 1.626 1.588 1.684 1,981,339 1.6202 -1.17%
2015-03-12 0 1.710 1.710 1.750 1.700 1.800 2,383,000 4,177,030 1.7528 1.645 1.645 1.684 1.636 1.732 2,476,544 1.6866 -5.00%
2015-03-11 0 1.800 1.800 1.810 1.760 1.880 819,000 1,478,580 1.8053 1.732 1.732 1.742 1.694 1.809 851,150 1.7372 -2.70%
2015-03-10 0 1.850 1.850 1.860 1.700 1.870 1,483,500 2,740,770 1.8475 1.780 1.780 1.790 1.636 1.799 1,541,734 1.7777 1.09%
2015-03-09 0 1.830 1.830 1.860 1.800 1.880 1,336,500 2,446,020 1.8302 1.761 1.761 1.790 1.732 1.809 1,388,964 1.7610 -1.08%
2015-03-06 0 1.850 1.850 1.860 1.780 1.860 1,107,000 2,040,345 1.8431 1.780 1.780 1.790 1.713 1.790 1,150,455 1.7735 0.00%
2015-03-05 0 1.850 1.840 1.860 1.810 1.900 949,500 1,758,375 1.8519 1.780 1.770 1.790 1.742 1.828 986,772 1.7819 0.00%
2015-03-04 0 1.850 1.820 1.870 1.800 1.860 1,063,500 1,954,665 1.8380 1.780 1.751 1.799 1.732 1.790 1,105,247 1.7685 0.00%
2015-03-03 0 1.850 1.850 1.860 1.780 1.900 546,000 1,001,925 1.8350 1.780 1.780 1.790 1.713 1.828 567,433 1.7657 1.09%
2015-03-02 0 1.830 1.830 1.870 1.810 1.880 141,000 260,865 1.8501 1.761 1.761 1.799 1.742 1.809 146,535 1.7802 -3.68%
2015-02-27 0 1.900 1.880 1.900 1.850 1.900 1,518,000 2,863,320 1.8862 1.828 1.809 1.828 1.780 1.828 1,577,589 1.8150 0.53%
2015-02-26 0 1.890 1.880 1.910 1.880 1.990 1,134,000 2,183,325 1.9253 1.819 1.809 1.838 1.809 1.915 1,178,515 1.8526 -3.57%
2015-02-25 0 1.960 1.960 1.970 1.820 1.990 2,344,500 4,523,160 1.9293 1.886 1.886 1.896 1.751 1.915 2,436,533 1.8564 6.52%
2015-02-24 0 1.840 1.830 1.850 1.800 1.840 769,500 1,399,395 1.8186 1.770 1.761 1.780 1.732 1.770 799,707 1.7499 1.10%
2015-02-23 0 1.820 1.810 1.820 1.800 1.820 531,000 959,520 1.8070 1.751 1.742 1.751 1.732 1.751 551,844 1.7388 0.55%
2015-02-18 0 1.810 1.780 1.820 1.780 1.810 438,000 789,150 1.8017 1.742 1.713 1.751 1.713 1.742 455,194 1.7337 1.69%
2015-02-17 0 1.780 1.770 1.810 1.760 1.810 909,000 1,620,165 1.7824 1.713 1.703 1.742 1.694 1.742 944,683 1.7150 0.56%
2015-02-16 0 1.770 1.760 1.780 1.750 1.800 696,000 1,228,635 1.7653 1.703 1.694 1.713 1.684 1.732 723,321 1.6986 0.57%
2015-02-13 0 1.760 1.760 1.820 1.760 1.820 370,500 656,610 1.7722 1.694 1.694 1.751 1.694 1.751 385,044 1.7053 -0.56%
2015-02-12 0 1.770 1.750 1.760 1.740 1.800 1,660,500 2,923,575 1.7607 1.703 1.684 1.694 1.674 1.732 1,725,683 1.6942 -1.12%
2015-02-11 0 1.790 1.760 1.790 1.740 1.820 1,627,500 2,901,615 1.7829 1.722 1.694 1.722 1.674 1.751 1,691,387 1.7155 -1.10%
2015-02-10 0 1.810 1.790 1.810 1.730 1.810 1,213,500 2,145,630 1.7681 1.742 1.722 1.742 1.665 1.742 1,261,136 1.7013 3.43%
2015-02-09 0 1.750 1.730 1.750 1.700 1.760 2,289,000 3,961,215 1.7305 1.684 1.665 1.684 1.636 1.694 2,378,854 1.6652 2.94%
2015-02-06 0 1.700 1.720 1.730 1.650 1.740 1,335,000 2,264,190 1.6960 1.636 1.655 1.665 1.588 1.674 1,387,405 1.6320 2.41%
2015-02-05 0 1.660 1.650 1.670 1.550 1.800 3,612,000 5,985,825 1.6572 1.597 1.588 1.607 1.491 1.732 3,753,788 1.5946 -5.14%
2015-02-04 0 1.750 1.750 1.760 1.740 1.990 3,562,500 6,508,215 1.8269 1.684 1.684 1.694 1.674 1.915 3,702,345 1.7579 -10.71%
2015-02-03 0 1.960 1.960 1.990 1.960 2.100 1,807,500 3,621,225 2.0034 1.886 1.886 1.915 1.886 2.021 1,878,453 1.9278 -4.39%
2015-02-02 0 2.050 2.040 2.050 1.900 2.060 7,659,000 15,280,770 1.9951 1.973 1.963 1.973 1.828 1.982 7,959,652 1.9198 -1.44%
2015-01-30 0 2.080 2.070 2.080 2.020 2.130 5,770,500 11,957,160 2.0721 2.001 1.992 2.001 1.944 2.050 5,997,020 1.9939 2.97%
2015-01-29 0 2.020 2.010 2.030 1.890 2.270 11,910,000 24,834,000 2.0851 1.944 1.934 1.953 1.819 2.184 12,377,524 2.0064 -7.34%
2015-01-28 0 2.180 2.160 2.190 1.940 2.200 13,413,000 28,170,270 2.1002 2.098 2.078 2.107 1.867 2.117 13,939,524 2.0209 9.00%
2015-01-27 0 2.000 2.010 2.020 1.850 2.070 16,172,500 31,649,490 1.9570 1.924 1.934 1.944 1.780 1.992 16,807,348 1.8831 9.29%
2015-01-26 0 1.830 1.820 1.840 1.700 1.840 5,493,000 9,781,710 1.7808 1.761 1.751 1.770 1.636 1.770 5,708,626 1.7135 0.55%
2015-01-23 0 1.820 1.820 1.830 1.750 1.980 19,877,000 37,219,780 1.8725 1.751 1.751 1.761 1.684 1.905 20,657,267 1.8018 4.00%
2015-01-22 0 1.750 1.730 1.750 1.620 1.800 4,129,500 7,203,600 1.7444 1.684 1.665 1.684 1.559 1.732 4,291,603 1.6785 4.17%
2015-01-21 0 1.680 1.670 1.690 1.570 1.700 1,233,500 2,040,945 1.6546 1.617 1.607 1.626 1.511 1.636 1,281,921 1.5921 4.35%
2015-01-20 0 1.610 1.610 1.620 1.500 1.680 3,571,500 5,712,135 1.5994 1.549 1.549 1.559 1.443 1.617 3,711,698 1.5390 7.33%
2015-01-19 0 1.500 1.480 1.500 1.450 1.730 3,325,000 5,098,425 1.5334 1.443 1.424 1.443 1.395 1.665 3,455,522 1.4754 -11.24%
2015-01-16 0 1.690 1.680 1.700 1.610 1.750 4,518,000 7,678,395 1.6995 1.626 1.617 1.636 1.549 1.684 4,695,353 1.6353 3.68%
2015-01-15 0 1.630 1.620 1.630 1.600 1.700 3,058,500 4,982,595 1.6291 1.568 1.559 1.568 1.540 1.636 3,178,561 1.5676 -0.61%
2015-01-14 0 1.640 1.620 1.650 1.500 1.670 3,312,000 5,307,645 1.6025 1.578 1.559 1.588 1.443 1.607 3,442,012 1.5420 8.61%
2015-01-13 0 1.510 1.490 1.510 1.490 1.530 1,003,500 1,505,730 1.5005 1.453 1.434 1.453 1.434 1.472 1,042,892 1.4438 0.00%
2015-01-12 0 1.510 1.500 1.510 1.480 1.540 837,000 1,255,005 1.4994 1.453 1.443 1.453 1.424 1.482 869,856 1.4428 0.67%
2015-01-09 0 1.500 1.490 1.500 1.480 1.600 1,321,500 2,007,720 1.5193 1.443 1.434 1.443 1.424 1.540 1,373,375 1.4619 -5.06%
2015-01-08 0 1.580 1.550 1.580 1.530 1.620 1,170,000 1,836,735 1.5699 1.520 1.491 1.520 1.472 1.559 1,215,928 1.5106 0.00%
2015-01-07 0 1.580 1.570 1.580 1.550 1.650 2,125,500 3,368,580 1.5848 1.520 1.511 1.520 1.491 1.588 2,208,936 1.5250 -2.47%
2015-01-06 0 1.620 1.610 1.620 1.420 1.630 5,533,500 8,659,815 1.5650 1.559 1.549 1.559 1.366 1.568 5,750,716 1.5059 10.20%
2015-01-05 0 1.470 1.460 1.480 1.390 1.560 6,087,000 8,854,275 1.4546 1.414 1.405 1.424 1.337 1.501 6,325,944 1.3997 -3.92%
2015-01-02 0 1.530 1.530 1.550 1.500 1.690 5,247,000 8,158,605 1.5549 1.472 1.472 1.491 1.443 1.626 5,452,970 1.4962 -9.47%
2014-12-31 0 1.690 1.670 1.680 1.640 1.770 10,558,500 17,917,295 1.6970 1.626 1.607 1.617 1.578 1.703 10,972,971 1.6329 -3.43%
2014-12-30 0 1.750 1.750 1.760 1.660 1.840 58,054,500 102,309,240 1.7623 1.684 1.684 1.694 1.597 1.770 60,333,416 1.6957

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top