Suchuang Gas Corporation Limited: O

Exchange Code Listed Last trade Delisted
HK Main 01430  2015-03-11  2021-09-24  2022-08-03
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
2022-08-02 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2021-09-24 0 2.420 2.420 2.440 2.420 2.420 2,000 4,840 2.4200 2.420 2.420 2.440 2.420 2.420 2,000 2.4200 -0.41%
2021-09-23 0 2.430 2.430 2.440 2.420 2.430 86,000 208,880 2.4288 2.430 2.430 2.440 2.420 2.430 86,000 2.4288 0.00%
2021-09-21 0 2.430 2.420 2.430 2.390 2.430 106,000 255,740 2.4126 2.430 2.420 2.430 2.390 2.430 106,000 2.4126 1.67%
2021-09-20 0 2.390 2.380 2.390 2.360 2.390 384,000 909,120 2.3675 2.390 2.380 2.390 2.360 2.390 384,000 2.3675 -0.42%
2021-09-17 0 2.400 2.400 2.420 2.390 2.400 656,000 1,569,180 2.3920 2.400 2.400 2.420 2.390 2.400 656,000 2.3920 0.84%
2021-09-16 0 2.380 2.380 2.430 2.340 2.400 412,000 980,940 2.3809 2.380 2.380 2.430 2.340 2.400 412,000 2.3809 1.71%
2021-09-15 0 2.340 2.330 2.350 2.330 2.350 116,000 271,100 2.3371 2.340 2.330 2.350 2.330 2.350 116,000 2.3371 0.00%
2021-09-14 0 2.340 2.330 2.340 2.330 2.340 224,000 524,140 2.3399 2.340 2.330 2.340 2.330 2.340 224,000 2.3399 0.43%
2021-09-13 0 2.330 2.330 2.340 2.320 2.340 412,000 961,480 2.3337 2.330 2.330 2.340 2.320 2.340 412,000 2.3337 -0.43%
2021-09-10 0 2.340 2.340 2.350 2.340 2.340 30,000 70,200 2.3400 2.340 2.340 2.350 2.340 2.340 30,000 2.3400 0.43%
2021-09-09 0 2.330 2.320 2.330 2.310 2.340 204,000 473,520 2.3212 2.330 2.320 2.330 2.310 2.340 204,000 2.3212 0.00%
2021-09-08 0 2.330 2.340 2.350 2.330 2.350 520,000 1,215,860 2.3382 2.330 2.340 2.350 2.330 2.350 520,000 2.3382 -0.85%
2021-09-07 0 2.350 2.350 2.360 2.340 2.350 382,000 894,640 2.3420 2.350 2.350 2.360 2.340 2.350 382,000 2.3420 0.00%
2021-09-06 0 2.350 2.340 2.350 2.340 2.350 778,000 1,821,440 2.3412 2.350 2.340 2.350 2.340 2.350 778,000 2.3412 0.00%
2021-09-03 0 2.350 2.350 2.370 2.350 2.350 10,000 23,500 2.3500 2.350 2.350 2.370 2.350 2.350 10,000 2.3500 0.00%
2021-09-02 0 2.350 2.350 2.380 2.340 2.350 142,000 332,980 2.3449 2.350 2.350 2.380 2.340 2.350 142,000 2.3449 0.00%
2021-09-01 0 2.350 2.350 2.360 2.340 2.350 64,000 150,360 2.3494 2.350 2.350 2.360 2.340 2.350 64,000 2.3494 0.00%
2021-08-31 0 2.350 2.350 2.360 2.350 2.360 62,000 145,800 2.3516 2.350 2.350 2.360 2.350 2.360 62,000 2.3516 0.00%
2021-08-30 0 2.350 2.370 2.390 2.340 2.360 132,000 310,380 2.3514 2.350 2.370 2.390 2.340 2.360 132,000 2.3514 -0.84%
2021-08-27 0 2.370 2.370 2.430 2.350 2.370 24,000 56,800 2.3667 2.370 2.370 2.430 2.350 2.370 24,000 2.3667 0.85%
2021-08-26 0 2.350 2.350 2.370 2.300 2.350 216,000 501,460 2.3216 2.350 2.350 2.370 2.300 2.350 216,000 2.3216 -3.29%
2021-08-25 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2021-08-13 0 2.430 2.430 2.450 2.340 2.430 296,000 704,580 2.3803 2.430 2.430 2.450 2.340 2.430 296,000 2.3803 15.17%
2021-08-12 0 2.110 2.110 2.380 - - 4,000 8,800 2.2000 2.110 2.110 2.380 - - 4,000 2.2000 4.98%
2021-08-11 0 2.010 2.010 - 2.000 2.010 74,000 148,180 2.0024 2.010 2.010 - 2.000 2.010 74,000 2.0024 2.55%
2021-08-10 0 1.960 1.940 - - - 0 0 - 1.960 1.940 - - - 0 - 0.00%
2021-08-09 0 1.960 1.940 - - - 0 0 - 1.960 1.940 - - - 0 - 0.00%
2021-08-06 0 1.960 1.940 - - - 0 0 - 1.960 1.940 - - - 0 - 0.00%
2021-08-05 0 1.960 1.940 - - - 0 0 - 1.960 1.940 - - - 0 - 0.00%
2021-08-04 0 1.960 1.940 - - - 0 0 - 1.960 1.940 - - - 0 - 0.00%
2021-08-03 0 1.960 1.940 - - - 0 0 - 1.960 1.940 - - - 0 - 0.00%
2021-08-02 0 1.960 1.940 - 1.960 1.960 6,000 11,760 1.9600 1.960 1.940 - 1.960 1.960 6,000 1.9600 0.00%
2021-07-30 0 1.960 1.940 1.990 - - 0 0 - 1.960 1.940 1.990 - - 0 - 0.00%
2021-07-29 0 1.960 1.960 1.990 1.940 2.000 38,000 74,240 1.9537 1.960 1.960 1.990 1.940 2.000 38,000 1.9537 -1.51%
2021-07-28 0 1.990 1.990 - - - 0 0 - 1.990 1.990 - - - 0 - 0.51%
2021-07-27 0 1.980 1.930 - 1.980 1.980 10,000 19,800 1.9800 1.980 1.930 - 1.980 1.980 10,000 1.9800 1.02%
2021-07-26 0 1.960 1.960 - - - 0 0 - 1.960 1.960 - - - 0 - 0.00%
2021-07-23 0 1.960 1.940 - - - 0 0 - 1.960 1.940 - - - 0 - 0.00%
2021-07-22 0 1.960 1.960 - - - 0 0 - 1.960 1.960 - - - 0 - 0.00%
2021-07-21 0 1.960 1.960 - - - 0 0 - 1.960 1.960 - - - 0 - 0.00%
2021-07-20 0 1.960 1.960 - - - 0 0 - 1.960 1.960 - - - 0 - 0.00%
2021-07-19 0 1.960 1.960 2.000 1.930 2.000 6,000 11,780 1.9633 1.960 1.960 2.000 1.930 2.000 6,000 1.9633 -2.00%
2021-07-16 0 2.000 1.970 - 1.970 2.000 28,000 55,280 1.9743 2.000 1.970 - 1.970 2.000 28,000 1.9743 1.52%
2021-07-15 0 1.970 1.930 1.970 1.970 1.970 20,000 39,400 1.9700 1.970 1.930 1.970 1.970 1.970 20,000 1.9700 0.00%
2021-07-14 0 1.970 1.920 1.960 - - 0 0 - 1.970 1.920 1.960 - - 0 - 0.00%
2021-07-13 0 1.970 1.920 1.970 - - 0 0 - 1.970 1.920 1.970 - - 0 - 0.00%
2021-07-12 0 1.970 1.920 1.960 - - 0 0 - 1.970 1.920 1.960 - - 0 - 0.00%
2021-07-09 0 1.970 1.960 1.970 1.940 1.970 36,000 70,220 1.9506 1.970 1.960 1.970 1.940 1.970 36,000 1.9506 0.00%
2021-07-08 0 1.970 1.940 - 1.970 1.970 24,000 47,280 1.9700 1.970 1.940 - 1.970 1.970 24,000 1.9700 -1.50%
2021-07-07 0 2.000 1.930 - 1.930 2.000 12,000 23,580 1.9650 2.000 1.930 - 1.930 2.000 12,000 1.9650 0.00%
2021-07-06 0 2.000 1.930 2.000 - - 0 0 - 2.000 1.930 2.000 - - 0 - 0.00%
2021-07-05 0 2.000 1.930 2.000 - - 0 0 - 2.000 1.930 2.000 - - 0 - 0.00%
2021-07-02 0 2.000 1.930 2.200 - - 0 0 - 2.000 1.930 2.200 - - 0 - 0.00%
2021-06-30 0 2.000 1.930 - 2.000 2.000 36,000 72,000 2.0000 2.000 1.930 - 2.000 2.000 36,000 2.0000 1.01%
2021-06-29 0 1.980 1.930 - - - 0 0 - 1.980 1.930 - - - 0 - 0.00%
2021-06-28 0 1.980 1.920 1.980 1.970 1.980 30,000 59,380 1.9793 1.980 1.920 1.980 1.970 1.980 30,000 1.9793 1.02%
2021-06-25 0 1.960 1.960 - 1.920 1.960 30,000 57,960 1.9320 1.960 1.960 - 1.920 1.960 30,000 1.9320 0.00%
2021-06-24 0 1.960 1.920 1.960 - - 0 0 - 1.960 1.920 1.960 - - 0 - 0.00%
2021-06-23 0 1.960 1.960 1.990 1.920 1.960 28,000 54,160 1.9343 1.960 1.960 1.990 1.920 1.960 28,000 1.9343 0.00%
2021-06-22 0 1.960 1.920 1.960 - - 0 0 - 1.960 1.920 1.960 - - 0 - 0.00%
2021-06-21 0 1.960 1.920 1.990 - - 0 0 - 1.960 1.920 1.990 - - 0 - 0.00%
2021-06-18 0 1.960 1.920 - - - 0 0 - 1.960 1.920 - - - 0 - 0.00%
2021-06-17 0 1.960 1.960 - 1.900 1.960 54,000 104,720 1.9393 1.960 1.960 - 1.900 1.960 54,000 1.9393 0.00%
2021-06-16 0 1.960 1.960 - 1.940 1.960 12,000 23,440 1.9533 1.960 1.960 - 1.940 1.960 12,000 1.9533 0.00%
2021-06-15 0 1.960 1.920 1.960 - - 0 0 - 1.960 1.920 1.960 - - 0 - 0.00%
2021-06-11 0 1.960 1.950 1.990 1.950 1.960 84,000 163,820 1.9502 1.960 1.950 1.990 1.950 1.960 84,000 1.9502 0.00%
2021-06-10 0 1.960 1.960 1.990 1.900 1.960 78,000 151,100 1.9372 1.960 1.960 1.990 1.900 1.960 78,000 1.9372 0.00%
2021-06-09 0 1.960 1.930 1.960 - - 0 0 - 1.960 1.930 1.960 - - 0 - 0.00%
2021-06-08 0 1.960 1.930 1.960 1.970 1.970 4,000 7,880 1.9700 1.960 1.930 1.960 1.970 1.970 4,000 1.9700 1.55%
2021-06-07 0 1.930 1.920 1.970 1.920 1.930 16,000 30,860 1.9288 1.930 1.920 1.970 1.920 1.930 16,000 1.9288 -2.53%
2021-06-04 0 1.980 1.980 2.100 - - 0 0 - 1.980 1.980 2.100 - - 0 - 1.85%
2021-06-03 0 1.970 1.970 2.100 1.970 1.970 10,000 19,700 1.9700 1.944 1.944 2.072 1.944 1.944 10,134 1.9440 0.00%
2021-06-02 0 1.970 1.930 1.970 - - 0 0 - 1.944 1.905 1.944 - - 0 - 0.00%
2021-06-01 0 1.970 1.930 - - - 0 0 - 1.944 1.905 - - - 0 - 0.00%
2021-05-31 0 1.970 1.930 1.970 - - 0 0 - 1.944 1.905 1.944 - - 0 - 0.00%
2021-05-28 0 1.970 1.970 1.980 1.960 1.980 24,000 47,180 1.9658 1.944 1.944 1.954 1.934 1.954 24,321 1.9399 0.00%
2021-05-27 0 1.970 1.930 1.970 - - 0 0 - 1.944 1.905 1.944 - - 0 - 0.00%
2021-05-26 0 1.970 1.930 1.970 - - 0 0 - 1.944 1.905 1.944 - - 0 - 0.00%
2021-05-25 0 1.970 1.930 1.970 - - 0 0 - 1.944 1.905 1.944 - - 0 - 0.00%
2021-05-24 0 1.970 1.970 1.980 - - 0 0 - 1.944 1.944 1.954 - - 0 - 0.00%
2021-05-21 0 1.970 1.970 1.990 1.970 1.980 100,000 197,080 1.9708 1.944 1.944 1.964 1.944 1.954 101,337 1.9448 2.07%
2021-05-20 0 1.930 1.930 1.980 1.970 1.980 16,000 31,300 1.9563 1.905 1.905 1.954 1.944 1.954 16,214 1.9304 -2.53%
2021-05-18 0 1.980 1.920 1.970 1.900 1.980 72,000 139,420 1.9364 1.954 1.895 1.944 1.875 1.954 72,963 1.9108 0.51%
2021-05-17 0 1.970 1.930 1.970 1.920 1.970 94,000 182,340 1.9398 1.944 1.905 1.944 1.895 1.944 95,257 1.9142 2.60%
2021-05-14 0 1.920 1.880 1.920 1.920 1.990 60,000 116,600 1.9433 1.895 1.855 1.895 1.895 1.964 60,802 1.9177 -3.52%
2021-05-13 0 1.990 1.930 1.990 1.980 1.990 28,000 55,580 1.9850 1.964 1.905 1.964 1.954 1.964 28,374 1.9588 0.00%
2021-05-12 0 1.990 1.950 1.990 - - 0 0 - 1.964 1.924 1.964 - - 0 - -0.50%
2021-05-11 0 2.000 2.000 - 1.920 1.990 112,000 218,880 1.9543 1.974 1.974 - 1.895 1.964 113,498 1.9285 0.50%
2021-05-10 0 1.990 1.970 1.990 1.990 2.000 16,000 31,880 1.9925 1.964 1.944 1.964 1.964 1.974 16,214 1.9662 -0.50%
2021-05-07 0 2.000 2.000 - 1.980 2.000 46,000 91,320 1.9852 1.974 1.974 - 1.954 1.974 46,615 1.9590 0.00%
2021-05-06 0 2.000 2.000 2.090 1.990 1.990 10,000 19,900 1.9900 1.974 1.974 2.062 1.964 1.964 10,134 1.9637 0.00%
2021-05-05 0 2.000 2.000 - 1.990 2.000 22,000 43,800 1.9909 1.974 1.974 - 1.964 1.974 22,294 1.9646 0.00%
2021-05-04 0 2.000 1.970 - - - 0 0 - 1.974 1.944 - - - 0 - 0.00%
2021-05-03 0 2.000 1.970 - - - 0 0 - 1.974 1.944 - - - 0 - 0.00%
2021-04-30 0 2.000 1.970 2.100 - - 0 0 - 1.974 1.944 2.072 - - 0 - 0.00%
2021-04-29 0 2.000 1.990 2.000 1.990 2.000 54,000 107,480 1.9904 1.974 1.964 1.974 1.964 1.974 54,722 1.9641 0.00%
2021-04-28 0 2.000 1.970 - - - 0 0 - 1.974 1.944 - - - 0 - 0.00%
2021-04-27 0 2.000 2.000 2.100 1.970 1.970 2,000 3,940 1.9700 1.974 1.974 2.072 1.944 1.944 2,027 1.9440 0.00%
2021-04-26 0 2.000 1.990 2.000 1.980 2.000 18,000 35,680 1.9822 1.974 1.964 1.974 1.954 1.974 18,241 1.9561 0.00%
2021-04-23 0 2.000 1.970 - - - 0 0 - 1.974 1.944 - - - 0 - 0.00%
2021-04-22 0 2.000 1.970 2.000 - - 0 0 - 1.974 1.944 1.974 - - 0 - 0.00%
2021-04-21 0 2.000 1.970 - - - 0 0 - 1.974 1.944 - - - 0 - 0.00%
2021-04-20 0 2.000 1.970 - - - 0 0 - 1.974 1.944 - - - 0 - 0.00%
2021-04-19 0 2.000 1.970 2.000 - - 0 0 - 1.974 1.944 1.974 - - 0 - 0.00%
2021-04-16 0 2.000 1.970 2.200 - - 0 0 - 1.974 1.944 2.171 - - 0 - 0.00%
2021-04-15 0 2.000 2.000 2.050 1.960 2.070 6,000 12,060 2.0100 1.974 1.974 2.023 1.934 2.043 6,080 1.9835 0.00%
2021-04-14 0 2.000 1.950 - - - 0 0 - 1.974 1.924 - - - 0 - 0.00%
2021-04-13 0 2.000 1.950 - - - 0 0 - 1.974 1.924 - - - 0 - 0.00%
2021-04-12 0 2.000 1.950 - - - 0 0 - 1.974 1.924 - - - 0 - 0.00%
2021-04-09 0 2.000 1.970 2.000 1.950 2.000 44,000 86,720 1.9709 1.974 1.944 1.974 1.924 1.974 44,588 1.9449 0.00%
2021-04-08 0 2.000 2.000 - 1.960 1.990 14,000 27,780 1.9843 1.974 1.974 - 1.934 1.964 14,187 1.9581 0.00%
2021-04-07 0 2.000 2.000 - 1.930 2.000 66,000 129,640 1.9642 1.974 1.974 - 1.905 1.974 66,883 1.9383 0.00%
2021-04-01 0 2.000 1.930 - - - 0 0 - 1.974 1.905 - - - 0 - 0.00%
2021-03-31 0 2.000 1.970 - 1.930 2.000 36,000 70,900 1.9694 1.974 1.944 - 1.905 1.974 36,481 1.9435 0.00%
2021-03-30 0 2.000 1.930 - - - 0 0 - 1.974 1.905 - - - 0 - 0.00%
2021-03-29 0 2.000 1.970 - - - 0 0 - 1.974 1.944 - - - 0 - 0.00%
2021-03-26 0 2.000 1.950 2.040 - - 0 0 - 1.974 1.924 2.013 - - 0 - 0.00%
2021-03-25 0 2.000 2.000 2.050 1.980 2.040 10,000 20,280 2.0280 1.974 1.974 2.023 1.954 2.013 10,134 2.0012 0.00%
2021-03-24 0 2.000 1.970 2.000 1.930 2.000 34,000 67,060 1.9724 1.974 1.944 1.974 1.905 1.974 34,455 1.9463 0.00%
2021-03-23 0 2.000 1.950 2.000 1.930 2.040 64,000 126,800 1.9813 1.974 1.924 1.974 1.905 2.013 64,856 1.9551 -1.96%
2021-03-22 0 2.040 1.980 2.040 - - 0 0 - 2.013 1.954 2.013 - - 0 - 0.00%
2021-03-19 0 2.040 1.970 2.040 - - 0 0 - 2.013 1.944 2.013 - - 0 - 0.00%
2021-03-18 0 2.040 1.970 2.040 - - 0 0 - 2.013 1.944 2.013 - - 0 - 0.00%
2021-03-17 0 2.040 1.970 - - - 0 0 - 2.013 1.944 - - - 0 - 0.00%
2021-03-16 0 2.040 1.980 2.050 - - 0 0 - 2.013 1.954 2.023 - - 0 - 0.00%
2021-03-15 0 2.040 1.990 2.040 1.970 2.040 22,000 44,240 2.0109 2.013 1.964 2.013 1.944 2.013 22,294 1.9844 0.00%
2021-03-12 0 2.040 1.980 2.050 - - 0 0 - 2.013 1.954 2.023 - - 0 - 0.00%
2021-03-11 0 2.040 1.900 2.050 1.970 2.040 240,000 489,460 2.0394 2.013 1.875 2.023 1.944 2.013 243,210 2.0125 0.00%
2021-03-10 0 2.040 1.970 2.050 - - 0 0 - 2.013 1.944 2.023 - - 0 - 0.00%
2021-03-09 0 2.040 1.980 2.040 - - 0 0 - 2.013 1.954 2.013 - - 0 - 0.00%
2021-03-08 0 2.040 2.040 2.050 1.990 2.050 10,000 20,360 2.0360 2.013 2.013 2.023 1.964 2.023 10,134 2.0091 2.51%
2021-03-05 0 1.990 1.970 2.200 1.970 1.990 16,000 31,560 1.9725 1.964 1.944 2.171 1.944 1.964 16,214 1.9465 -1.49%
2021-03-04 0 2.020 1.980 - - - 0 0 - 1.993 1.954 - - - 0 - 0.00%
2021-03-03 0 2.020 1.980 - - - 0 0 - 1.993 1.954 - - - 0 - 0.00%
2021-03-02 0 2.020 1.970 - 1.950 2.020 48,000 95,140 1.9821 1.993 1.944 - 1.924 1.993 48,642 1.9559 0.50%
2021-03-01 0 2.010 1.950 2.020 1.930 2.020 104,000 203,700 1.9587 1.983 1.924 1.993 1.905 1.993 105,391 1.9328 -0.99%
2021-02-26 0 2.030 1.970 2.030 1.950 2.030 30,000 59,360 1.9787 2.003 1.944 2.003 1.924 2.003 30,401 1.9526 -0.98%
2021-02-25 0 2.050 2.000 2.050 - - 0 0 - 2.023 1.974 2.023 - - 0 - 0.00%
2021-02-24 0 2.050 2.050 2.150 2.000 2.050 18,000 36,660 2.0367 2.023 2.023 2.122 1.974 2.023 18,241 2.0098 0.49%
2021-02-23 0 2.040 2.040 2.050 2.000 2.040 38,010 77,420 2.0368 2.013 2.013 2.023 1.974 2.013 38,518 2.0100 0.00%
2021-02-22 0 2.040 2.000 2.050 2.050 2.090 50,000 103,620 2.0724 2.013 1.974 2.023 2.023 2.062 50,669 2.0450 -0.49%
2021-02-19 0 2.050 2.050 2.100 1.910 2.050 146,000 285,580 1.9560 2.023 2.023 2.072 1.885 2.023 147,953 1.9302 3.02%
2021-02-18 0 1.990 1.990 2.150 - - 0 0 - 1.964 1.964 2.122 - - 0 - 0.00%
2021-02-17 0 1.990 1.990 2.150 1.990 2.000 32,000 63,920 1.9975 1.964 1.964 2.122 1.964 1.974 32,428 1.9711 -1.00%
2021-02-16 0 2.010 1.980 2.150 - - 0 0 - 1.983 1.954 2.122 - - 0 - 0.00%
2021-02-11 0 2.010 1.950 2.100 - - 0 0 - 1.983 1.924 2.072 - - 0 - 0.00%
2021-02-10 0 2.010 1.930 - 1.820 2.100 126,000 247,880 1.9673 1.983 1.905 - 1.796 2.072 127,685 1.9413 -1.95%
2021-02-09 0 2.050 1.960 2.070 - - 0 0 - 2.023 1.934 2.043 - - 0 - -0.97%
2021-02-08 0 2.070 1.950 2.100 1.920 2.090 36,000 70,400 1.9556 2.043 1.924 2.072 1.895 2.062 36,481 1.9297 -1.43%
2021-02-05 0 2.100 1.960 2.100 2.000 2.100 22,000 45,600 2.0727 2.072 1.934 2.072 1.974 2.072 22,294 2.0454 2.44%
2021-02-04 0 2.050 1.900 2.080 1.870 2.050 54,000 104,700 1.9389 2.023 1.875 2.053 1.845 2.023 54,722 1.9133 4.06%
2021-02-03 0 1.970 1.840 1.970 1.830 1.970 288,000 538,860 1.8710 1.944 1.816 1.944 1.806 1.944 291,852 1.8463 11.30%
2021-02-02 0 1.770 1.770 1.840 1.770 1.940 248,000 460,760 1.8579 1.747 1.747 1.816 1.747 1.914 251,317 1.8334 -4.32%
2021-02-01 0 1.850 1.830 1.850 1.850 1.950 284,000 544,560 1.9175 1.826 1.806 1.826 1.826 1.924 287,798 1.8922 -13.15%
2021-01-29 0 2.130 1.950 - 2.100 2.130 16,000 33,720 2.1075 2.102 1.924 - 2.072 2.102 16,214 2.0797 1.43%
2021-01-28 0 2.100 2.000 2.130 2.100 2.130 26,000 55,080 2.1185 2.072 1.974 2.102 2.072 2.102 26,348 2.0905 -3.67%
2021-01-27 0 2.180 2.170 - 2.180 2.180 2,000 4,360 2.1800 2.151 2.141 - 2.151 2.151 2,027 2.1512 0.00%
2021-01-26 0 2.180 2.170 - 2.180 2.180 18,000 39,240 2.1800 2.151 2.141 - 2.151 2.151 18,241 2.1512 0.00%
2021-01-25 0 2.180 2.100 2.180 2.180 2.200 34,000 74,760 2.1988 2.151 2.072 2.151 2.151 2.171 34,455 2.1698 -0.91%
2021-01-22 0 2.200 2.100 2.200 2.200 2.200 2,000 4,400 2.2000 2.171 2.072 2.171 2.171 2.171 2,027 2.1710 0.00%
2021-01-21 0 2.200 2.100 - 2.200 2.200 16,000 35,200 2.2000 2.171 2.072 - 2.171 2.171 16,214 2.1710 4.76%
2021-01-20 0 2.100 2.100 2.200 - - 0 0 - 2.072 2.072 2.171 - - 0 - 0.00%
2021-01-19 0 2.100 2.100 2.200 1.930 2.000 4,000 7,860 1.9650 2.072 2.072 2.171 1.905 1.974 4,053 1.9391 5.00%
2021-01-18 0 2.000 1.960 2.200 2.000 2.000 2,000 4,000 2.0000 1.974 1.934 2.171 1.974 1.974 2,027 1.9736 0.00%
2021-01-15 0 2.000 1.980 - 2.000 2.000 28,000 56,000 2.0000 1.974 1.954 - 1.974 1.974 28,374 1.9736 0.00%
2021-01-14 0 2.000 2.000 - 1.990 2.000 60,000 119,800 1.9967 1.974 1.974 - 1.964 1.974 60,802 1.9703 0.50%
2021-01-13 0 1.990 1.990 2.200 1.980 1.990 82,000 163,080 1.9888 1.964 1.964 2.171 1.954 1.964 83,097 1.9625 0.00%
2021-01-12 0 1.990 1.910 - - - 0 0 - 1.964 1.885 - - - 0 - 0.00%
2021-01-11 0 1.990 1.910 - - - 0 0 - 1.964 1.885 - - - 0 - 0.00%
2021-01-08 0 1.990 1.990 - 1.910 1.990 72,000 139,940 1.9436 1.964 1.964 - 1.885 1.964 72,963 1.9180 0.00%
2021-01-07 0 1.990 1.990 - 1.930 1.990 56,000 110,440 1.9721 1.964 1.964 - 1.905 1.964 56,749 1.9461 0.00%
2021-01-06 0 1.990 1.990 2.000 1.920 2.000 102,000 202,140 1.9818 1.964 1.964 1.974 1.895 1.974 103,364 1.9556 -0.50%
2021-01-05 0 2.000 1.990 2.020 1.980 2.000 190,000 377,400 1.9863 1.974 1.964 1.993 1.954 1.974 192,541 1.9601 -0.99%
2021-01-04 0 2.020 1.970 2.020 2.020 2.020 20,000 40,400 2.0200 1.993 1.944 1.993 1.993 1.993 20,267 1.9933 0.00%
2020-12-31 0 2.020 2.020 2.150 2.020 2.020 20,000 40,400 2.0200 1.993 1.993 2.122 1.993 1.993 20,267 1.9933 0.00%
2020-12-30 0 2.020 2.020 2.030 2.020 2.030 62,000 125,260 2.0203 1.993 1.993 2.003 1.993 2.003 62,829 1.9937 0.00%
2020-12-29 0 2.020 2.020 2.030 2.010 2.030 22,000 44,480 2.0218 1.993 1.993 2.003 1.983 2.003 22,294 1.9951 -0.49%
2020-12-28 0 2.030 2.030 2.050 1.970 2.040 138,000 280,100 2.0297 2.003 2.003 2.023 1.944 2.013 139,846 2.0029 -0.49%
2020-12-24 0 2.040 2.040 2.200 1.950 2.040 34,000 68,280 2.0082 2.013 2.013 2.171 1.924 2.013 34,455 1.9817 0.00%
2020-12-23 0 2.040 2.030 2.200 1.920 2.050 64,000 129,480 2.0231 2.013 2.003 2.171 1.895 2.023 64,856 1.9964 0.49%
2020-12-22 0 2.030 2.030 2.200 2.020 2.060 236,000 479,720 2.0327 2.003 2.003 2.171 1.993 2.033 239,156 2.0059 -0.98%
2020-12-21 0 2.050 2.050 2.070 2.040 2.070 104,000 213,220 2.0502 2.023 2.023 2.043 2.013 2.043 105,391 2.0231 -0.97%
2020-12-18 0 2.070 2.070 2.130 2.050 2.120 8,000 16,680 2.0850 2.043 2.043 2.102 2.023 2.092 8,107 2.0575 0.98%
2020-12-17 0 2.050 2.050 2.130 - - 0 0 - 2.023 2.023 2.102 - - 0 - 0.49%
2020-12-16 0 2.040 2.040 2.180 1.910 2.160 36,000 72,760 2.0211 2.013 2.013 2.151 1.885 2.131 36,481 1.9944 -0.49%
2020-12-15 0 2.050 2.050 2.100 1.870 2.050 352,000 699,880 1.9883 2.023 2.023 2.072 1.845 2.023 356,708 1.9621 2.50%
2020-12-14 0 2.000 2.000 2.220 1.960 2.090 54,000 109,520 2.0281 1.974 1.974 2.191 1.934 2.062 54,722 2.0014 -2.91%
2020-12-11 0 2.060 1.960 2.090 2.060 2.070 32,000 66,020 2.0631 2.033 1.934 2.062 2.033 2.043 32,428 2.0359 -0.96%
2020-12-10 0 2.080 2.040 2.120 2.050 2.080 188,000 387,220 2.0597 2.053 2.013 2.092 2.023 2.053 190,514 2.0325 -2.35%
2020-12-09 0 2.130 2.120 2.150 2.080 2.150 28,000 58,780 2.0993 2.102 2.092 2.122 2.053 2.122 28,374 2.0716 -1.84%
2020-12-08 0 2.170 2.100 2.170 2.060 2.180 40,000 85,780 2.1445 2.141 2.072 2.141 2.033 2.151 40,535 2.1162 -0.46%
2020-12-07 0 2.180 2.120 2.180 2.000 2.180 46,000 95,240 2.0704 2.151 2.092 2.151 1.974 2.151 46,615 2.0431 2.83%
2020-12-04 0 2.120 2.120 2.280 2.010 2.140 60,000 126,620 2.1103 2.092 2.092 2.250 1.983 2.112 60,802 2.0825 0.00%
2020-12-03 0 2.120 2.090 2.120 - - 0 0 - 2.092 2.062 2.092 - - 0 - -1.40%
2020-12-02 0 2.150 2.130 2.280 2.150 2.150 4,000 8,600 2.1500 2.122 2.102 2.250 2.122 2.122 4,053 2.1216 2.38%
2020-12-01 0 2.100 2.100 2.150 2.070 2.100 30,000 62,720 2.0907 2.072 2.072 2.122 2.043 2.072 30,401 2.0631 0.00%
2020-11-30 0 2.100 2.100 2.140 2.000 2.160 152,000 315,380 2.0749 2.072 2.072 2.112 1.974 2.131 154,033 2.0475 -1.87%
2020-11-27 0 2.140 2.120 2.150 2.080 2.180 220,000 468,500 2.1295 2.112 2.092 2.122 2.053 2.151 222,942 2.1014 -2.73%
2020-11-26 0 2.200 2.190 2.200 2.150 2.210 194,000 423,440 2.1827 2.171 2.161 2.171 2.122 2.181 196,595 2.1539 -3.08%
2020-11-25 0 2.270 2.230 2.270 2.110 2.270 38,000 82,800 2.1789 2.240 2.201 2.240 2.082 2.240 38,508 2.1502 1.79%
2020-11-24 0 2.230 2.130 2.230 2.190 2.230 34,000 74,900 2.2029 2.201 2.102 2.201 2.161 2.201 34,455 2.1739 0.00%
2020-11-23 0 2.230 2.230 2.280 2.160 2.270 56,000 123,520 2.2057 2.201 2.201 2.250 2.131 2.240 56,749 2.1766 -2.19%
2020-11-20 0 2.280 2.240 2.280 2.160 2.280 64,000 140,620 2.1972 2.250 2.210 2.250 2.131 2.250 64,856 2.1682 1.79%
2020-11-19 0 2.240 2.110 2.240 2.150 2.240 34,000 75,020 2.2065 2.210 2.082 2.210 2.122 2.210 34,455 2.1773 -1.32%
2020-11-18 0 2.270 2.260 2.280 2.190 2.270 42,000 93,300 2.2214 2.240 2.230 2.250 2.161 2.240 42,562 2.1921 0.44%
2020-11-17 0 2.260 2.150 2.260 2.060 2.260 34,000 74,840 2.2012 2.230 2.122 2.230 2.033 2.230 34,455 2.1721 0.00%
2020-11-16 0 2.260 2.200 2.260 2.200 2.260 36,000 80,260 2.2294 2.230 2.171 2.230 2.171 2.230 36,481 2.2000 0.00%
2020-11-13 0 2.260 2.200 2.280 2.210 2.280 62,000 139,460 2.2494 2.230 2.171 2.250 2.181 2.250 62,829 2.2197 0.00%
2020-11-12 0 2.260 2.240 2.400 2.170 2.300 86,000 193,520 2.2502 2.230 2.210 2.368 2.141 2.270 87,150 2.2205 0.00%
2020-11-11 0 2.260 2.260 - 2.110 2.280 34,000 76,060 2.2371 2.230 2.230 - 2.082 2.250 34,455 2.2075 0.00%
2020-11-10 0 2.260 2.260 2.280 2.200 2.270 14,000 31,180 2.2271 2.230 2.230 2.250 2.171 2.240 14,187 2.1977 1.35%
2020-11-09 0 2.230 2.230 2.280 2.150 2.230 56,000 123,440 2.2043 2.201 2.201 2.250 2.122 2.201 56,749 2.1752 0.00%
2020-11-06 0 2.230 2.150 2.270 - - 0 0 - 2.201 2.122 2.240 - - 0 - 0.00%
2020-11-05 0 2.230 2.200 - 2.120 2.240 48,000 104,880 2.1850 2.201 2.171 - 2.092 2.210 48,642 2.1562 -0.45%
2020-11-04 0 2.240 2.240 - 2.080 2.240 110,000 243,200 2.2109 2.210 2.210 - 2.053 2.210 111,471 2.1817 0.00%
2020-11-03 0 2.240 2.240 2.300 2.030 2.240 52,000 112,940 2.1719 2.210 2.210 2.270 2.003 2.210 52,695 2.1433 0.00%
2020-11-02 0 2.240 1.990 2.480 - - 0 0 - 2.210 1.964 2.447 - - 0 - 0.00%
2020-10-30 0 2.240 2.240 2.280 2.150 2.240 36,000 79,920 2.2200 2.210 2.210 2.250 2.122 2.210 36,481 2.1907 0.00%
2020-10-29 0 2.240 - 2.280 - - 0 0 - 2.210 - 2.250 - - 0 - 0.00%
2020-10-28 0 2.240 1.990 2.280 - - 0 0 - 2.210 1.964 2.250 - - 0 - 0.00%
2020-10-27 0 2.240 2.240 2.280 - - 0 0 - 2.210 2.210 2.250 - - 0 - 0.00%
2020-10-23 0 2.240 2.240 2.270 2.200 2.280 30,000 67,560 2.2520 2.210 2.210 2.240 2.171 2.250 30,401 2.2223 -0.44%
2020-10-22 0 2.250 2.250 2.260 2.150 2.250 56,000 123,140 2.1989 2.220 2.220 2.230 2.122 2.220 56,749 2.1699 -0.44%
2020-10-21 0 2.260 2.180 2.280 - - 0 0 - 2.230 2.151 2.250 - - 0 - 0.00%
2020-10-20 0 2.260 2.020 2.260 - - 0 0 - 2.230 1.993 2.230 - - 0 - -0.44%
2020-10-19 0 2.270 2.040 2.270 - - 0 0 - 2.240 2.013 2.240 - - 0 - 0.00%
2020-10-16 0 2.270 1.100 2.280 - - 0 0 - 2.240 1.085 2.250 - - 0 - 0.00%
2020-10-15 0 2.270 - 2.280 2.280 2.280 6,000 13,680 2.2800 2.240 - 2.250 2.250 2.250 6,080 2.2499 0.89%
2020-10-14 0 2.250 2.250 2.280 - - 0 0 - 2.220 2.220 2.250 - - 0 - 0.00%
2020-10-12 0 2.250 2.250 2.280 1.990 2.250 852,000 1,910,440 2.2423 2.220 2.220 2.250 1.964 2.220 863,395 2.2127 0.00%
2020-10-09 0 2.250 2.250 2.280 2.200 2.300 96,000 215,700 2.2469 2.220 2.220 2.250 2.171 2.270 97,284 2.2172 0.00%
2020-10-08 0 2.250 1.990 2.250 - - 0 0 - 2.220 1.964 2.220 - - 0 - 0.00%
2020-10-07 0 2.250 2.160 2.300 2.100 2.250 58,000 127,600 2.2000 2.220 2.131 2.270 2.072 2.220 58,776 2.1710 1.35%
2020-10-06 0 2.220 2.200 2.230 2.200 2.250 24,000 53,560 2.2317 2.191 2.171 2.201 2.171 2.220 24,321 2.2022 -0.89%
2020-10-05 0 2.240 2.180 2.280 2.030 2.250 12,000 26,520 2.2100 2.210 2.151 2.250 2.003 2.220 12,160 2.1808 2.75%
2020-09-30 0 2.180 2.180 2.200 2.180 2.200 34,000 74,400 2.1882 2.151 2.151 2.171 2.151 2.171 34,455 2.1594 0.93%
2020-09-29 0 2.160 2.190 2.200 2.120 2.190 8,000 17,100 2.1375 2.131 2.161 2.171 2.092 2.161 8,107 2.1093 3.85%
2020-09-28 0 2.080 2.080 2.150 1.990 2.150 32,000 65,860 2.0581 2.053 2.053 2.122 1.964 2.122 32,428 2.0310 -0.95%
2020-09-25 0 2.100 2.000 2.200 2.070 2.100 20,000 41,460 2.0730 2.072 1.974 2.171 2.043 2.072 20,267 2.0456 0.96%
2020-09-24 0 2.080 2.000 2.290 2.070 2.120 66,000 137,040 2.0764 2.053 1.974 2.260 2.043 2.092 66,883 2.0490 -0.48%
2020-09-23 0 2.090 2.050 2.400 2.010 2.100 26,000 53,240 2.0477 2.062 2.023 2.368 1.983 2.072 26,348 2.0207 3.98%
2020-09-22 0 2.010 2.000 2.490 2.000 2.100 196,000 400,360 2.0427 1.983 1.974 2.457 1.974 2.072 198,621 2.0157 -7.37%
2020-09-21 0 2.170 2.160 2.400 2.170 2.210 24,000 52,460 2.1858 2.141 2.131 2.368 2.141 2.181 24,321 2.1570 -4.82%
2020-09-18 0 2.280 2.250 2.430 2.200 2.600 184,000 430,000 2.3370 2.250 2.220 2.398 2.171 2.566 186,461 2.3061 -0.87%
2020-09-17 0 2.300 2.300 2.400 2.300 3.490 1,082,000 2,611,320 2.4134 2.270 2.270 2.368 2.270 3.444 1,096,471 2.3816 -7.26%
2020-09-16 0 2.480 2.280 2.480 2.310 2.550 780,000 1,895,500 2.4301 2.447 2.250 2.447 2.280 2.516 790,432 2.3981 10.71%
2020-09-15 0 2.240 2.230 2.630 2.100 2.320 1,012,000 2,276,380 2.2494 2.210 2.201 2.595 2.072 2.289 1,025,535 2.2197 4.67%
2020-09-14 0 2.140 2.140 2.190 2.080 2.350 1,498,000 3,310,160 2.2097 2.112 2.112 2.161 2.053 2.319 1,518,035 2.1806 -8.55%
2020-09-11 0 2.340 2.330 2.390 2.230 2.390 788,000 1,832,100 2.3250 2.309 2.299 2.358 2.201 2.358 798,539 2.2943 5.41%
2020-09-10 0 2.220 2.220 2.290 2.220 2.570 920,000 2,137,900 2.3238 2.191 2.191 2.260 2.191 2.536 932,305 2.2931 -8.26%
2020-09-09 0 2.420 2.340 2.500 2.260 2.620 552,000 1,312,640 2.3780 2.388 2.309 2.467 2.230 2.585 559,383 2.3466 -1.63%
2020-09-08 0 2.460 2.350 2.460 2.370 2.790 586,000 1,446,020 2.4676 2.428 2.319 2.428 2.339 2.753 593,837 2.4350 -1.60%
2020-09-07 0 2.500 2.400 2.680 2.360 2.800 550,000 1,398,380 2.5425 2.467 2.368 2.645 2.329 2.763 557,356 2.5090 0.00%
2020-09-04 0 2.500 2.450 2.730 2.410 2.730 584,000 1,451,720 2.4858 2.467 2.418 2.694 2.378 2.694 591,811 2.4530 -0.79%
2020-09-03 0 2.520 2.400 2.520 2.520 2.780 484,000 1,261,940 2.6073 2.487 2.368 2.487 2.487 2.743 490,473 2.5729 -4.91%
2020-09-02 0 2.650 2.650 2.690 2.610 2.790 884,000 2,371,700 2.6829 2.615 2.615 2.654 2.576 2.753 895,823 2.6475 -2.93%
2020-09-01 0 2.730 2.700 2.780 2.660 2.810 3,110,000 7,792,740 2.5057 2.694 2.664 2.743 2.625 2.773 3,151,595 2.4726 -1.80%
2020-08-31 0 2.780 2.710 2.800 2.780 2.850 664,000 1,867,680 2.8128 2.743 2.674 2.763 2.743 2.812 672,881 2.7756 -0.71%
2020-08-28 0 2.800 2.770 2.800 2.720 2.820 766,000 2,122,020 2.7703 2.763 2.733 2.763 2.684 2.783 776,245 2.7337 3.32%
2020-08-27 0 2.710 2.710 2.730 2.700 2.820 830,000 2,259,000 2.7217 2.674 2.674 2.694 2.664 2.783 841,101 2.6858 -0.37%
2020-08-26 0 2.720 2.700 2.740 2.630 2.770 388,000 1,051,840 2.7109 2.684 2.664 2.704 2.595 2.733 393,189 2.6751 0.74%
2020-08-25 0 2.700 2.680 2.730 2.600 2.950 1,046,000 2,842,600 2.7176 2.664 2.645 2.694 2.566 2.911 1,059,990 2.6817 -7.22%
2020-08-24 0 2.910 2.860 2.920 2.860 2.980 800,000 2,338,200 2.9228 2.872 2.822 2.881 2.822 2.941 810,700 2.8842 -0.34%
2020-08-21 0 2.920 2.830 2.930 2.840 3.050 824,000 2,402,360 2.9155 2.881 2.793 2.891 2.803 3.010 835,021 2.8770 0.34%
2020-08-20 0 2.910 2.900 2.910 2.900 2.980 786,000 2,315,580 2.9460 2.872 2.862 2.872 2.862 2.941 796,512 2.9071 -3.00%
2020-08-19 0 3.000 2.890 3.020 2.950 3.070 710,000 2,124,360 2.9921 2.960 2.852 2.980 2.911 3.029 719,496 2.9526 0.00%
2020-08-18 0 3.000 2.980 3.090 2.910 3.060 732,000 2,173,240 2.9689 2.960 2.941 3.049 2.872 3.020 741,790 2.9297 0.33%
2020-08-17 0 2.990 2.790 3.000 2.850 3.070 886,000 2,636,740 2.9760 2.951 2.753 2.960 2.812 3.029 897,850 2.9367 -0.99%
2020-08-14 0 3.020 2.900 3.060 2.940 3.110 752,000 2,295,280 3.0522 2.980 2.862 3.020 2.901 3.069 762,058 3.0120 0.67%
2020-08-13 0 3.000 2.940 3.020 2.870 3.020 708,000 2,106,540 2.9753 2.960 2.901 2.980 2.832 2.980 717,469 2.9361 4.53%
2020-08-12 0 2.870 2.870 2.940 2.800 2.950 844,000 2,429,700 2.8788 2.832 2.832 2.901 2.763 2.911 855,288 2.8408 -2.71%
2020-08-11 0 2.950 2.910 2.960 2.840 3.100 882,000 2,604,180 2.9526 2.911 2.872 2.921 2.803 3.059 893,796 2.9136 3.51%
2020-08-10 0 2.850 2.820 2.990 2.770 2.900 760,000 2,155,580 2.8363 2.812 2.783 2.951 2.733 2.862 770,165 2.7989 -1.72%
2020-08-07 0 2.900 2.890 2.900 2.840 3.030 944,000 2,753,400 2.9167 2.862 2.852 2.862 2.803 2.990 956,626 2.8782 -3.01%
2020-08-06 0 2.990 2.920 2.990 2.720 3.270 1,678,000 4,828,740 2.8777 2.951 2.881 2.951 2.684 3.227 1,700,442 2.8397 -4.78%
2020-08-05 0 3.140 3.080 3.150 3.100 3.300 736,000 2,322,080 3.1550 3.099 3.039 3.108 3.059 3.256 745,844 3.1134 1.29%
2020-08-04 0 3.100 3.060 3.100 3.070 3.240 1,122,000 3,549,060 3.1632 3.059 3.020 3.059 3.029 3.197 1,137,006 3.1214 -4.62%
2020-08-03 0 3.250 3.200 3.280 3.200 3.390 1,188,000 3,931,400 3.3093 3.207 3.158 3.237 3.158 3.345 1,203,889 3.2656 -2.99%
2020-07-31 0 3.350 3.330 3.350 3.350 3.500 868,000 2,949,900 3.3985 3.306 3.286 3.306 3.306 3.454 879,609 3.3536 -2.90%
2020-07-30 0 3.450 3.410 3.470 3.390 3.550 1,148,000 4,004,940 3.4886 3.404 3.365 3.424 3.345 3.503 1,163,354 3.4426 2.07%
2020-07-29 0 3.380 3.300 3.400 3.300 3.520 1,470,000 4,990,060 3.3946 3.335 3.256 3.355 3.256 3.474 1,489,660 3.3498 1.81%
2020-07-28 0 3.320 3.300 3.450 3.300 3.500 2,144,000 7,293,240 3.4017 3.276 3.256 3.404 3.256 3.454 2,172,675 3.3568 0.61%
2020-07-27 0 3.300 3.280 3.300 3.220 3.370 910,000 3,024,660 3.3238 3.256 3.237 3.256 3.178 3.326 922,171 3.2799 -0.30%
2020-07-24 0 3.310 3.310 3.370 3.310 3.450 666,000 2,244,660 3.3704 3.266 3.266 3.326 3.266 3.404 674,907 3.3259 -4.34%
2020-07-23 0 3.460 3.400 3.490 3.310 3.550 1,554,000 5,310,880 3.4176 3.414 3.355 3.444 3.266 3.503 1,574,784 3.3724 2.06%
2020-07-22 0 3.390 3.270 3.390 3.220 3.810 3,068,000 10,917,360 3.5585 3.345 3.227 3.345 3.178 3.760 3,109,033 3.5115 -8.87%
2020-07-21 0 3.720 3.720 3.770 3.720 3.900 1,304,000 4,986,580 3.8241 3.671 3.671 3.720 3.671 3.849 1,321,440 3.7736 -0.27%
2020-07-20 0 3.730 3.640 3.730 3.310 3.740 1,052,000 3,660,840 3.4799 3.681 3.592 3.681 3.266 3.691 1,066,070 3.4340 13.03%
2020-07-17 0 3.300 3.290 3.310 3.200 3.320 558,000 1,823,940 3.2687 3.256 3.247 3.266 3.158 3.276 565,463 3.2256 1.23%
2020-07-16 0 3.260 3.210 3.280 3.160 3.500 534,000 1,759,340 3.2946 3.217 3.168 3.237 3.118 3.454 541,142 3.2512 0.62%
2020-07-15 0 3.240 3.240 3.350 3.240 3.350 294,000 962,740 3.2746 3.197 3.197 3.306 3.197 3.306 297,932 3.2314 -1.52%
2020-07-14 0 3.290 3.150 3.290 3.100 3.360 426,000 1,368,540 3.2125 3.247 3.108 3.247 3.059 3.316 431,698 3.1701 -2.08%
2020-07-13 0 3.360 3.360 3.380 3.200 3.430 774,000 2,577,700 3.3304 3.316 3.316 3.335 3.158 3.385 784,352 3.2864 -2.04%
2020-07-10 0 3.430 3.430 3.480 3.400 3.600 1,562,000 5,415,180 3.4668 3.385 3.385 3.434 3.355 3.552 1,582,891 3.4211 0.88%
2020-07-09 0 3.400 3.340 3.400 3.250 3.400 1,274,000 4,219,820 3.3123 3.355 3.296 3.355 3.207 3.355 1,291,039 3.2685 7.26%
2020-07-08 0 3.170 3.170 3.210 2.950 3.250 1,234,000 3,891,660 3.1537 3.128 3.128 3.168 2.911 3.207 1,250,504 3.1121 7.46%
2020-07-07 0 2.950 2.930 3.040 2.730 3.090 568,000 1,611,680 2.8375 2.911 2.891 3.000 2.694 3.049 575,597 2.8000 6.50%
2020-07-06 0 2.770 2.770 2.870 2.610 2.900 904,000 2,492,400 2.7571 2.733 2.733 2.832 2.576 2.862 916,091 2.7207 6.13%
2020-07-03 0 2.610 2.550 2.620 2.380 2.620 156,000 397,960 2.5510 2.576 2.516 2.585 2.349 2.585 158,086 2.5174 4.82%
2020-07-02 0 2.490 2.480 2.540 2.410 2.540 150,000 370,220 2.4681 2.457 2.447 2.506 2.378 2.506 152,006 2.4356 3.75%
2020-06-30 0 2.400 2.400 2.450 2.300 2.430 154,000 366,740 2.3814 2.368 2.368 2.418 2.270 2.398 156,060 2.3500 0.84%
2020-06-29 0 2.380 2.380 2.390 2.210 2.400 106,000 244,360 2.3053 2.349 2.349 2.358 2.181 2.368 107,418 2.2749 1.28%
2020-06-26 0 2.350 2.300 2.370 2.300 2.370 142,000 329,660 2.3215 2.319 2.270 2.339 2.270 2.339 143,899 2.2909 0.86%
2020-06-24 0 2.330 2.330 2.490 2.330 2.410 126,000 297,440 2.3606 2.299 2.299 2.457 2.299 2.378 127,685 2.3295 -2.92%
2020-06-23 0 2.400 2.260 2.450 2.220 2.470 158,000 369,160 2.3365 2.368 2.230 2.418 2.191 2.437 160,113 2.3056 8.11%
2020-06-22 0 2.220 2.200 2.260 2.220 2.230 84,000 186,660 2.2221 2.191 2.171 2.230 2.191 2.201 85,123 2.1928 -0.89%
2020-06-19 0 2.240 2.220 2.330 2.240 2.290 110,000 250,020 2.2729 2.210 2.191 2.299 2.210 2.260 111,471 2.2429 -1.32%
2020-06-18 0 2.270 2.070 2.350 2.250 2.370 104,000 238,640 2.2946 2.240 2.043 2.319 2.220 2.339 105,391 2.2643 0.00%
2020-06-17 0 2.270 2.160 2.340 2.060 2.350 256,000 584,980 2.2851 2.240 2.131 2.309 2.033 2.319 259,424 2.2549 -5.42%
2020-06-16 0 2.400 2.260 2.420 2.400 2.400 10,000 24,000 2.4000 2.368 2.230 2.388 2.368 2.368 10,134 2.3683 2.13%
2020-06-15 0 2.350 2.200 2.350 2.320 2.400 28,000 65,880 2.3529 2.319 2.171 2.319 2.289 2.368 28,374 2.3218 -2.89%
2020-06-12 0 2.420 2.300 2.430 2.300 2.420 8,000 18,640 2.3300 2.388 2.270 2.398 2.270 2.388 8,107 2.2992 -0.82%
2020-06-11 0 2.440 2.350 2.440 2.420 2.450 114,000 277,000 2.4298 2.408 2.319 2.408 2.388 2.418 115,525 2.3978 0.00%
2020-06-10 0 2.440 2.450 2.470 2.260 2.470 308,000 739,900 2.4023 2.408 2.418 2.437 2.230 2.437 312,119 2.3706 6.09%
2020-06-09 0 2.300 2.170 2.320 2.010 2.330 272,000 586,580 2.1565 2.270 2.141 2.289 1.983 2.299 275,638 2.1281 13.30%
2020-06-08 0 2.030 2.030 2.200 1.600 2.150 216,000 426,180 1.9731 2.003 2.003 2.171 1.579 2.122 218,889 1.9470 -2.40%
2020-06-05 0 2.080 1.950 - 1.950 2.080 228,000 452,860 1.9862 2.053 1.924 - 1.924 2.053 231,049 1.9600 6.67%
2020-06-04 0 1.950 1.890 2.000 1.900 1.950 294,000 565,440 1.9233 1.924 1.865 1.974 1.875 1.924 297,932 1.8979 2.09%
2020-06-03 0 1.910 1.900 1.920 1.910 1.920 112,000 214,500 1.9152 1.885 1.875 1.895 1.885 1.895 113,498 1.8899 0.00%
2020-06-02 0 1.910 1.900 1.920 1.900 1.920 126,000 240,240 1.9067 1.885 1.875 1.895 1.875 1.895 127,685 1.8815 -0.52%
2020-06-01 0 1.920 1.920 1.940 1.910 1.940 178,000 341,220 1.9170 1.895 1.895 1.914 1.885 1.914 180,381 1.8917 0.52%
2020-05-29 0 1.910 1.880 1.910 1.880 1.910 202,000 382,720 1.8947 1.885 1.855 1.885 1.855 1.885 204,702 1.8696 1.65%
2020-05-28 0 1.910 1.890 1.910 1.890 1.910 120,000 228,260 1.9022 1.854 1.835 1.854 1.835 1.854 123,611 1.8466 0.53%
2020-05-27 0 1.900 1.890 1.910 1.900 1.920 110,000 209,500 1.9045 1.844 1.835 1.854 1.844 1.864 113,310 1.8489 0.00%
2020-05-26 0 1.900 1.890 1.910 1.890 1.920 104,000 198,420 1.9079 1.844 1.835 1.854 1.835 1.864 107,130 1.8521 0.53%
2020-05-25 0 1.890 1.850 1.890 1.880 1.920 126,000 239,140 1.8979 1.835 1.796 1.835 1.825 1.864 129,792 1.8425 0.00%
2020-05-22 0 1.890 1.840 1.900 1.840 1.910 116,000 219,600 1.8931 1.835 1.786 1.844 1.786 1.854 119,491 1.8378 -1.05%
2020-05-21 0 1.910 1.840 1.920 1.910 1.920 116,000 221,620 1.9105 1.854 1.786 1.864 1.854 1.864 119,491 1.8547 0.00%
2020-05-20 0 1.910 1.840 1.920 1.910 1.920 114,000 217,800 1.9105 1.854 1.786 1.864 1.854 1.864 117,431 1.8547 0.53%
2020-05-19 0 1.900 1.840 1.900 1.890 1.920 124,000 236,040 1.9035 1.844 1.786 1.844 1.835 1.864 127,732 1.8479 0.00%
2020-05-18 0 1.900 1.840 1.910 1.900 1.910 132,000 251,700 1.9068 1.844 1.786 1.854 1.844 1.854 135,972 1.8511 -1.04%
2020-05-15 0 1.920 1.840 1.920 1.910 1.920 172,000 328,860 1.9120 1.864 1.786 1.864 1.854 1.864 177,176 1.8561 0.52%
2020-05-14 0 1.910 1.860 1.920 1.900 1.920 654,000 1,249,440 1.9105 1.854 1.806 1.864 1.844 1.864 673,681 1.8546 0.00%
2020-05-13 0 1.910 1.650 1.910 1.910 1.920 108,000 206,300 1.9102 1.854 1.602 1.854 1.854 1.864 111,250 1.8544 -0.52%
2020-05-12 0 1.920 1.680 1.930 1.900 1.930 144,000 276,240 1.9183 1.864 1.631 1.874 1.844 1.874 148,333 1.8623 1.59%
2020-05-11 0 1.890 1.680 1.900 1.890 1.920 120,000 227,840 1.8987 1.835 1.631 1.844 1.835 1.864 123,611 1.8432 0.53%
2020-05-08 0 1.880 1.710 1.890 1.880 1.920 112,000 211,840 1.8914 1.825 1.660 1.835 1.825 1.864 115,370 1.8362 -0.53%
2020-05-07 0 1.890 1.710 1.900 1.890 1.900 132,000 249,700 1.8917 1.835 1.660 1.844 1.835 1.844 135,972 1.8364 0.53%
2020-05-06 0 1.880 1.740 1.880 1.890 1.920 336,990 639,922 1.8989 1.825 1.689 1.825 1.835 1.864 347,131 1.8435 -0.53%
2020-05-05 0 1.890 1.610 1.900 1.890 1.930 110,000 209,620 1.9056 1.835 1.563 1.844 1.835 1.874 113,310 1.8500 -0.53%
2020-05-04 0 1.900 1.610 1.900 1.900 1.920 110,000 209,560 1.9051 1.844 1.563 1.844 1.844 1.864 113,310 1.8494 0.00%
2020-04-29 0 1.900 1.610 1.910 1.900 1.920 88,000 167,480 1.9032 1.844 1.563 1.854 1.844 1.864 90,648 1.8476 0.00%
2020-04-28 0 1.900 1.610 1.910 1.900 1.910 88,000 167,240 1.9005 1.844 1.563 1.854 1.844 1.854 90,648 1.8449 -0.52%
2020-04-27 0 1.910 1.600 1.910 1.900 1.920 92,000 175,420 1.9067 1.854 1.553 1.854 1.844 1.864 94,769 1.8510 0.53%
2020-04-24 0 1.900 1.680 1.900 1.890 1.920 88,000 167,500 1.9034 1.844 1.631 1.844 1.835 1.864 90,648 1.8478 0.00%
2020-04-23 0 1.900 1.710 1.910 1.900 1.920 64,000 122,140 1.9084 1.844 1.660 1.854 1.844 1.864 65,926 1.8527 -1.04%
2020-04-22 0 1.920 1.610 1.920 1.920 1.960 106,000 204,300 1.9274 1.864 1.563 1.864 1.864 1.903 109,190 1.8711 0.52%
2020-04-21 0 1.910 1.610 1.920 1.900 1.920 194,000 370,860 1.9116 1.854 1.563 1.864 1.844 1.864 199,838 1.8558 0.00%
2020-04-20 0 1.910 1.660 1.920 1.910 1.920 88,000 168,220 1.9116 1.854 1.612 1.864 1.854 1.864 90,648 1.8557 -0.52%
2020-04-17 0 1.920 1.680 1.940 1.920 1.940 90,000 173,780 1.9309 1.864 1.631 1.883 1.864 1.883 92,708 1.8745 -0.52%
2020-04-16 0 1.930 1.680 1.940 1.920 1.970 90,000 173,900 1.9322 1.874 1.631 1.883 1.864 1.912 92,708 1.8758 0.00%
2020-04-15 0 1.930 1.780 1.940 1.930 1.960 168,000 326,040 1.9407 1.874 1.728 1.883 1.874 1.903 173,056 1.8840 0.00%
2020-04-14 0 1.930 1.710 1.940 1.930 1.940 83,000 160,310 1.9314 1.874 1.660 1.883 1.874 1.883 85,498 1.8750 0.52%
2020-04-09 0 1.920 1.700 1.930 1.920 1.950 74,000 142,620 1.9273 1.864 1.650 1.874 1.864 1.893 76,227 1.8710 0.52%
2020-04-08 0 1.910 1.750 1.920 1.910 1.940 80,000 153,360 1.9170 1.854 1.699 1.864 1.854 1.883 82,407 1.8610 3.24%
2020-04-07 0 1.850 1.760 1.860 1.840 1.860 172,000 318,340 1.8508 1.796 1.709 1.806 1.786 1.806 177,176 1.7967 -1.07%
2020-04-06 0 1.870 1.710 1.880 1.710 1.870 122,000 213,620 1.7510 1.815 1.660 1.825 1.660 1.815 125,671 1.6998 9.36%
2020-04-03 0 1.710 1.660 1.720 1.700 1.720 112,000 191,620 1.7109 1.660 1.612 1.670 1.650 1.670 115,370 1.6609 -1.16%
2020-04-02 0 1.730 1.660 1.730 1.600 1.730 450,000 751,740 1.6705 1.679 1.612 1.679 1.553 1.679 463,542 1.6217 0.00%
2020-04-01 0 1.730 1.680 1.730 1.700 1.730 84,000 143,640 1.7100 1.679 1.631 1.679 1.650 1.679 86,528 1.6600 0.58%
2020-03-31 0 1.720 1.680 1.720 1.690 1.730 80,000 136,040 1.7005 1.670 1.631 1.670 1.641 1.679 82,407 1.6508 -1.15%
2020-03-30 0 1.740 1.680 1.740 1.680 1.740 320,000 547,920 1.7123 1.689 1.631 1.689 1.631 1.689 329,630 1.6622 -1.14%
2020-03-27 0 1.760 1.730 1.770 1.760 1.780 92,000 162,860 1.7702 1.709 1.679 1.718 1.709 1.728 94,769 1.7185 -2.22%
2020-03-26 0 1.800 1.750 1.800 1.730 1.800 250,000 439,000 1.7560 1.747 1.699 1.747 1.679 1.747 257,523 1.7047 3.45%
2020-03-25 0 1.740 1.710 1.740 1.730 1.770 120,000 209,300 1.7442 1.689 1.660 1.689 1.679 1.718 123,611 1.6932 0.00%
2020-03-24 0 1.740 1.740 1.760 1.710 1.870 362,000 634,940 1.7540 1.689 1.689 1.709 1.660 1.815 372,894 1.7027 -4.92%
2020-03-23 0 1.830 1.800 1.840 1.830 1.910 80,000 149,880 1.8735 1.777 1.747 1.786 1.777 1.854 82,407 1.8188 -3.68%
2020-03-20 0 1.900 1.750 1.900 1.700 1.910 264,000 468,780 1.7757 1.844 1.699 1.844 1.650 1.854 271,945 1.7238 5.56%
2020-03-19 0 1.800 1.740 1.800 1.700 1.880 344,000 610,320 1.7742 1.747 1.689 1.747 1.650 1.825 354,352 1.7224 -1.64%
2020-03-18 0 1.830 1.630 1.840 1.830 1.950 242,000 462,120 1.9096 1.777 1.582 1.786 1.777 1.893 249,283 1.8538 -4.19%
2020-03-17 0 1.910 1.820 1.920 1.830 1.950 76,000 145,760 1.9179 1.854 1.767 1.864 1.777 1.893 78,287 1.8619 0.00%
2020-03-16 0 1.910 1.780 1.910 1.800 1.910 96,000 176,900 1.8427 1.854 1.728 1.854 1.747 1.854 98,889 1.7889 1.06%
2020-03-13 0 1.890 1.800 1.890 1.750 1.900 486,000 881,120 1.8130 1.835 1.747 1.835 1.699 1.844 500,625 1.7600 -1.56%
2020-03-12 0 1.920 1.790 1.930 1.800 1.920 136,000 251,300 1.8478 1.864 1.738 1.874 1.747 1.864 140,093 1.7938 6.08%
2020-03-11 0 1.810 1.680 1.850 1.810 1.930 78,000 146,060 1.8726 1.757 1.631 1.796 1.757 1.874 80,347 1.8179 -6.22%
2020-03-10 0 1.930 1.730 2.070 1.800 1.950 194,000 355,240 1.8311 1.874 1.679 2.010 1.747 1.893 199,838 1.7776 3.76%
2020-03-09 0 1.860 1.800 1.990 1.800 1.910 68,000 126,420 1.8591 1.806 1.747 1.932 1.747 1.854 70,046 1.8048 -4.62%
2020-03-06 0 1.950 1.820 1.950 1.850 1.950 66,000 123,580 1.8724 1.893 1.767 1.893 1.796 1.893 67,986 1.8177 3.72%
2020-03-05 0 1.880 1.840 1.890 1.850 1.910 52,000 99,020 1.9042 1.825 1.786 1.835 1.796 1.854 53,565 1.8486 -1.57%
2020-03-04 0 1.910 1.850 1.910 1.910 1.910 50,000 95,500 1.9100 1.854 1.796 1.854 1.854 1.854 51,505 1.8542 0.00%
2020-03-03 0 1.910 1.840 1.910 1.910 1.920 48,000 91,920 1.9150 1.854 1.786 1.854 1.854 1.864 49,444 1.8591 2.14%
2020-03-02 0 1.870 1.830 1.880 1.830 1.910 74,000 139,960 1.8914 1.815 1.777 1.825 1.777 1.854 76,227 1.8361 -1.06%
2020-02-28 0 1.890 1.880 1.960 1.880 1.900 64,000 120,900 1.8891 1.835 1.825 1.903 1.825 1.844 65,926 1.8339 -3.57%
2020-02-27 0 1.960 1.960 2.080 1.920 2.070 60,000 116,960 1.9493 1.903 1.903 2.019 1.864 2.010 61,806 1.8924 -2.00%
2020-02-26 0 2.000 1.900 2.000 1.900 2.000 88,000 172,500 1.9602 1.942 1.844 1.942 1.844 1.942 90,648 1.9030 8.11%
2020-02-25 0 1.850 1.850 1.900 1.850 1.860 60,000 111,140 1.8523 1.796 1.796 1.844 1.796 1.806 61,806 1.7982 0.00%
2020-02-24 0 1.850 1.850 1.950 1.850 1.870 58,000 108,140 1.8645 1.796 1.796 1.893 1.796 1.815 59,745 1.8100 -1.60%
2020-02-21 0 1.880 1.880 1.950 1.870 1.880 46,000 86,340 1.8770 1.825 1.825 1.893 1.815 1.825 47,384 1.8221 0.00%
2020-02-20 0 1.880 1.880 1.950 1.880 1.950 34,000 64,060 1.8841 1.825 1.825 1.893 1.825 1.893 35,023 1.8291 0.00%
2020-02-19 0 1.880 1.880 1.950 1.870 1.930 48,000 91,180 1.8996 1.825 1.825 1.893 1.815 1.874 49,444 1.8441 -0.53%
2020-02-18 0 1.890 1.890 1.920 1.880 1.900 114,000 215,700 1.8921 1.835 1.835 1.864 1.825 1.844 117,431 1.8368 -0.53%
2020-02-17 0 1.900 1.890 1.900 1.900 1.920 50,000 95,400 1.9080 1.844 1.835 1.844 1.844 1.864 51,505 1.8523 0.00%
2020-02-14 0 1.900 1.890 1.910 1.900 1.920 74,000 140,840 1.9032 1.844 1.835 1.854 1.844 1.864 76,227 1.8476 0.53%
2020-02-13 0 1.890 1.890 1.910 1.890 1.930 48,000 91,300 1.9021 1.835 1.835 1.854 1.835 1.874 49,444 1.8465 -1.56%
2020-02-12 0 1.920 1.880 1.920 1.910 1.930 48,000 92,080 1.9183 1.864 1.825 1.864 1.854 1.874 49,444 1.8623 0.00%
2020-02-11 0 1.920 1.900 1.950 1.880 1.950 58,000 110,360 1.9028 1.864 1.844 1.893 1.825 1.893 59,745 1.8472 0.52%
2020-02-10 0 1.910 1.870 1.910 1.910 1.910 6,000 11,460 1.9100 1.854 1.815 1.854 1.854 1.854 6,181 1.8542 0.00%
2020-02-07 0 1.910 1.910 1.960 1.910 1.930 38,000 72,600 1.9105 1.854 1.854 1.903 1.854 1.874 39,144 1.8547 -1.04%
2020-02-06 0 1.930 1.880 1.970 1.860 1.970 34,000 64,620 1.9006 1.874 1.825 1.912 1.806 1.912 35,023 1.8451 3.76%
2020-02-05 0 1.860 1.640 1.950 - - 0 0 - 1.806 1.592 1.893 - - 0 - 0.00%
2020-02-04 0 1.860 1.630 2.000 1.860 1.990 6,000 10,920 1.8200 1.806 1.582 1.942 1.806 1.932 6,181 1.7668 -6.53%
2020-02-03 0 1.990 1.500 2.100 - - 0 0 - 1.932 1.456 2.039 - - 0 - 0.00%
2020-01-31 0 1.990 1.550 2.100 - - 0 0 - 1.932 1.505 2.039 - - 0 - 0.00%
2020-01-30 0 1.990 1.600 2.000 - - 0 0 - 1.932 1.553 1.942 - - 0 - 0.00%
2020-01-29 0 1.990 1.800 2.100 - - 0 0 - 1.932 1.747 2.039 - - 0 - 0.00%
2020-01-24 0 1.990 1.800 2.100 - - 0 0 - 1.932 1.747 2.039 - - 0 - 0.00%
2020-01-23 0 1.990 1.880 2.090 - - 0 0 - 1.932 1.825 2.029 - - 0 - 0.00%
2020-01-22 0 1.990 1.900 2.170 1.880 1.990 40,000 75,940 1.8985 1.932 1.844 2.107 1.825 1.932 41,204 1.8430 0.00%
2020-01-21 0 1.990 1.880 2.170 - - 0 0 - 1.932 1.825 2.107 - - 0 - 0.00%
2020-01-20 0 1.990 1.880 1.990 - - 0 0 - 1.932 1.825 1.932 - - 0 - -0.50%
2020-01-17 0 2.000 1.880 2.000 - - 0 0 - 1.942 1.825 1.942 - - 0 - 0.00%
2020-01-16 0 2.000 1.880 2.000 - - 0 0 - 1.942 1.825 1.942 - - 0 - 0.00%
2020-01-15 0 2.000 1.880 2.170 - - 0 0 - 1.942 1.825 2.107 - - 0 - 0.00%
2020-01-14 0 2.000 1.880 2.000 - - 0 0 - 1.942 1.825 1.942 - - 0 - 0.00%
2020-01-13 0 2.000 1.880 2.170 - - 0 0 - 1.942 1.825 2.107 - - 0 - 0.00%
2020-01-10 0 2.000 1.810 2.100 - - 0 0 - 1.942 1.757 2.039 - - 0 - 0.00%
2020-01-09 0 2.000 1.830 2.000 2.000 2.000 6,000 12,000 2.0000 1.942 1.777 1.942 1.942 1.942 6,181 1.9416 -3.85%
2020-01-08 0 2.080 1.900 2.080 - - 0 0 - 2.019 1.844 2.019 - - 0 - 0.00%
2020-01-07 0 2.080 1.930 2.080 - - 0 0 - 2.019 1.874 2.019 - - 0 - 0.00%
2020-01-06 0 2.080 1.900 2.080 - - 0 0 - 2.019 1.844 2.019 - - 0 - -0.95%
2020-01-03 0 2.100 1.900 2.100 - - 0 0 - 2.039 1.844 2.039 - - 0 - -1.41%
2020-01-02 0 2.130 2.050 2.130 2.130 2.130 10,000 21,300 2.1300 2.068 1.990 2.068 2.068 2.068 10,301 2.0678 0.00%
2019-12-31 0 2.130 2.000 2.160 - - 0 0 - 2.068 1.942 2.097 - - 0 - 0.00%
2019-12-30 0 2.130 1.870 2.150 - - 0 0 - 2.068 1.815 2.087 - - 0 - 0.00%
2019-12-27 0 2.130 1.890 2.160 - - 0 0 - 2.068 1.835 2.097 - - 0 - 0.00%
2019-12-24 0 2.130 1.890 2.160 - - 0 0 - 2.068 1.835 2.097 - - 0 - 0.00%
2019-12-23 0 2.130 1.890 2.130 2.170 2.170 2,000 4,340 2.1700 2.068 1.835 2.068 2.107 2.107 2,060 2.1066 7.04%
2019-12-20 0 1.990 1.610 1.990 - - 0 0 - 1.932 1.563 1.932 - - 0 - -0.50%
2019-12-19 0 2.000 1.880 2.000 - - 0 0 - 1.942 1.825 1.942 - - 0 - -0.50%
2019-12-18 0 2.010 1.880 2.200 - - 0 0 - 1.951 1.825 2.136 - - 0 - 0.00%
2019-12-17 0 2.010 1.880 2.200 - - 0 0 - 1.951 1.825 2.136 - - 0 - 0.00%
2019-12-16 0 2.010 1.880 2.010 - - 0 0 - 1.951 1.825 1.951 - - 0 - 0.00%
2019-12-13 0 2.010 1.880 2.140 - - 0 0 - 1.951 1.825 2.077 - - 0 - 0.00%
2019-12-12 0 2.010 1.860 2.010 - - 0 0 - 1.951 1.806 1.951 - - 0 - 0.00%
2019-12-11 0 2.010 1.860 2.010 - - 0 0 - 1.951 1.806 1.951 - - 0 - 0.00%
2019-12-10 0 2.010 1.860 2.100 - - 0 0 - 1.951 1.806 2.039 - - 0 - 0.00%
2019-12-09 0 2.010 1.860 2.010 - - 0 0 - 1.951 1.806 1.951 - - 0 - 0.00%
2019-12-06 0 2.010 1.860 2.010 - - 0 0 - 1.951 1.806 1.951 - - 0 - -0.50%
2019-12-05 0 2.020 1.880 2.220 - - 0 0 - 1.961 1.825 2.155 - - 0 - 0.00%
2019-12-04 0 2.020 1.880 2.210 - - 0 0 - 1.961 1.825 2.145 - - 0 - 0.00%
2019-12-03 0 2.020 1.880 2.240 - - 0 0 - 1.961 1.825 2.175 - - 0 - 0.00%
2019-12-02 0 2.020 1.880 2.200 - - 0 0 - 1.961 1.825 2.136 - - 0 - 0.00%
2019-11-29 0 2.020 1.880 2.240 - - 0 0 - 1.961 1.825 2.175 - - 0 - 0.00%
2019-11-28 0 2.020 1.880 2.100 - - 0 0 - 1.961 1.825 2.039 - - 0 - 0.00%
2019-11-27 0 2.020 1.880 2.200 - - 0 0 - 1.961 1.825 2.136 - - 0 - 0.00%
2019-11-26 0 2.020 1.880 2.230 - - 0 0 - 1.961 1.825 2.165 - - 0 - 0.00%
2019-11-25 0 2.020 1.880 2.220 - - 0 0 - 1.961 1.825 2.155 - - 0 - 0.00%
2019-11-22 0 2.020 1.830 2.020 2.030 2.040 50,000 101,900 2.0380 1.961 1.777 1.961 1.971 1.980 51,505 1.9785 -0.98%
2019-11-21 0 2.040 1.640 2.040 - - 0 0 - 1.980 1.592 1.980 - - 0 - -0.49%
2019-11-20 0 2.050 1.640 2.050 - - 0 0 - 1.990 1.592 1.990 - - 0 - 0.00%
2019-11-19 0 2.050 1.650 2.050 - - 0 0 - 1.990 1.602 1.990 - - 0 - 0.00%
2019-11-18 0 2.050 1.640 2.050 - - 0 0 - 1.990 1.592 1.990 - - 0 - 0.00%
2019-11-15 0 2.050 1.640 2.060 - - 0 0 - 1.990 1.592 2.000 - - 0 - 0.00%
2019-11-14 0 2.050 2.050 2.230 1.980 1.980 8,000 15,840 1.9800 1.990 1.990 2.165 1.922 1.922 8,241 1.9222 0.00%
2019-11-13 0 2.050 1.640 2.180 - - 0 0 - 1.990 1.592 2.116 - - 0 - 0.00%
2019-11-12 0 2.050 1.640 2.250 - - 0 0 - 1.990 1.592 2.184 - - 0 - 0.00%
2019-11-11 0 2.050 1.640 2.250 - - 0 0 - 1.990 1.592 2.184 - - 0 - 0.00%
2019-11-08 0 2.050 1.670 2.250 - - 0 0 - 1.990 1.621 2.184 - - 0 - 0.00%
2019-11-07 0 2.050 1.720 2.250 - - 0 0 - 1.990 1.670 2.184 - - 0 - 0.00%
2019-11-06 0 2.050 1.640 2.250 - - 0 0 - 1.990 1.592 2.184 - - 0 - 0.00%
2019-11-05 0 2.050 1.650 2.100 - - 0 0 - 1.990 1.602 2.039 - - 0 - 0.00%
2019-11-04 0 2.050 2.050 2.240 - - 0 0 - 1.990 1.990 2.175 - - 0 - 3.02%
2019-11-01 0 1.990 1.710 1.990 1.990 2.040 12,000 24,060 2.0050 1.932 1.660 1.932 1.932 1.980 12,361 1.9464 -0.50%
2019-10-31 0 2.000 1.710 2.010 1.990 2.000 4,000 7,980 1.9950 1.942 1.660 1.951 1.932 1.942 4,120 1.9367 -0.50%
2019-10-30 0 2.010 1.960 2.020 1.960 2.060 98,000 195,600 1.9959 1.951 1.903 1.961 1.903 2.000 100,949 1.9376 -4.29%
2019-10-29 0 2.100 1.950 2.100 1.910 2.100 46,000 92,060 2.0013 2.039 1.893 2.039 1.854 2.039 47,384 1.9428 0.00%
2019-10-28 0 2.100 1.730 2.100 - - 0 0 - 2.039 1.679 2.039 - - 0 - 0.00%
2019-10-25 0 2.100 1.730 2.100 - - 0 0 - 2.039 1.679 2.039 - - 0 - 0.00%
2019-10-24 0 2.100 1.840 2.100 1.990 2.100 66,000 133,640 2.0248 2.039 1.786 2.039 1.932 2.039 67,986 1.9657 1.94%
2019-10-23 0 2.060 1.730 2.060 2.030 2.060 10,000 20,480 2.0480 2.000 1.679 2.000 1.971 2.000 10,301 1.9882 0.00%
2019-10-22 0 2.060 1.750 2.060 - - 0 0 - 2.000 1.699 2.000 - - 0 - -0.96%
2019-10-21 0 2.080 1.750 2.080 - - 0 0 - 2.019 1.699 2.019 - - 0 - 0.00%
2019-10-18 0 2.080 1.750 2.080 2.000 2.100 26,000 53,000 2.0385 2.019 1.699 2.019 1.942 2.039 26,782 1.9789 4.52%
2019-10-17 0 1.990 1.750 2.100 - - 45,000,000 89,550,000 1.9900 1.932 1.699 2.039 - - 46,354,197 1.9319 0.00%
2019-10-16 0 1.990 1.750 1.990 - - 0 0 - 1.932 1.699 1.932 - - 0 - -0.50%
2019-10-15 0 2.000 1.760 2.000 - - 0 0 - 1.942 1.709 1.942 - - 0 - 0.00%
2019-10-14 0 2.000 1.760 2.000 1.980 2.000 6,000 11,960 1.9933 1.942 1.709 1.942 1.922 1.942 6,181 1.9351 0.00%
2019-10-11 0 2.000 1.860 2.000 - - 0 0 - 1.942 1.806 1.942 - - 0 - -2.44%
2019-10-10 0 2.050 1.950 2.050 1.980 2.050 74,000 149,640 2.0222 1.990 1.893 1.990 1.922 1.990 76,227 1.9631 -2.38%
2019-10-09 0 2.100 1.930 2.100 - - 0 0 - 2.039 1.874 2.039 - - 0 - -4.55%
2019-10-08 0 2.200 1.930 2.200 - - 0 0 - 2.136 1.874 2.136 - - 0 - 0.00%
2019-10-04 0 2.200 1.940 2.200 - - 0 0 - 2.136 1.883 2.136 - - 0 - -0.90%
2019-10-03 0 2.220 1.940 2.220 2.220 2.220 8,000 17,760 2.2200 2.155 1.883 2.155 2.155 2.155 8,241 2.1551 3.74%
2019-10-02 0 2.140 1.950 2.140 - - 0 0 - 2.077 1.893 2.077 - - 0 - -0.47%
2019-09-30 0 2.150 1.950 2.150 2.150 2.150 4,000 8,600 2.1500 2.087 1.893 2.087 2.087 2.087 4,120 2.0872 0.47%
2019-09-27 0 2.140 1.950 2.140 2.140 2.140 6,000 12,840 2.1400 2.077 1.893 2.077 2.077 2.077 6,181 2.0775 0.00%
2019-09-26 0 2.140 1.950 2.140 1.920 2.180 728,000 1,564,680 2.1493 2.077 1.893 2.077 1.864 2.116 749,908 2.0865 7.00%
2019-09-25 0 2.000 1.820 2.000 1.870 2.000 88,000 169,900 1.9307 1.942 1.767 1.942 1.815 1.942 90,648 1.8743 6.38%
2019-09-24 0 1.880 1.820 1.880 1.840 1.880 480,000 888,180 1.8504 1.825 1.767 1.825 1.786 1.825 494,445 1.7963 -1.05%
2019-09-23 0 1.900 1.850 1.900 - - 0 0 - 1.844 1.796 1.844 - - 0 - 0.00%
2019-09-20 0 1.900 1.880 1.900 1.900 1.900 8,000 15,200 1.9000 1.844 1.825 1.844 1.844 1.844 8,241 1.8445 -2.06%
2019-09-19 0 1.940 1.860 1.940 1.940 1.940 10,000 19,400 1.9400 1.883 1.806 1.883 1.883 1.883 10,301 1.8833 -2.51%
2019-09-18 0 1.990 1.880 1.990 1.990 2.050 282,000 564,160 2.0006 1.932 1.825 1.932 1.932 1.990 290,486 1.9421 3.65%
2019-09-17 0 1.920 1.850 1.930 1.870 1.950 392,000 737,700 1.8819 1.864 1.796 1.874 1.815 1.893 403,797 1.8269 -1.54%
2019-09-16 0 1.950 1.900 1.980 1.820 2.030 250,000 462,700 1.8508 1.893 1.844 1.922 1.767 1.971 257,523 1.7967 -7.14%
2019-09-13 0 2.100 1.980 2.100 1.930 2.100 300,000 602,440 2.0081 2.039 1.922 2.039 1.874 2.039 309,028 1.9495 7.69%
2019-09-12 0 1.950 1.870 1.950 1.800 1.970 386,000 720,000 1.8653 1.893 1.815 1.893 1.747 1.912 397,616 1.8108 4.84%
2019-09-11 0 1.860 1.800 1.850 1.700 1.880 1,376,000 2,415,660 1.7556 1.806 1.747 1.796 1.650 1.825 1,417,408 1.7043 -4.62%
2019-09-10 0 1.950 1.910 1.950 1.980 2.000 42,000 83,600 1.9905 1.893 1.854 1.893 1.922 1.942 43,264 1.9323 -0.51%
2019-09-09 0 1.960 1.830 1.950 1.770 2.030 1,108,000 2,099,040 1.8944 1.903 1.777 1.893 1.718 1.971 1,141,343 1.8391 -11.71%
2019-09-06 0 2.220 1.900 2.220 - - 0 0 - 2.155 1.844 2.155 - - 0 - 0.00%
2019-09-05 0 2.220 1.890 2.220 - - 0 0 - 2.155 1.835 2.155 - - 0 - 0.00%
2019-09-04 0 2.220 1.450 2.220 - - 0 0 - 2.155 1.408 2.155 - - 0 - 0.00%
2019-09-03 0 2.220 1.920 2.220 - - 0 0 - 2.155 1.864 2.155 - - 0 - -0.45%
2019-09-02 0 2.230 1.890 2.230 - - 0 0 - 2.165 1.835 2.165 - - 0 - 0.00%
2019-08-30 0 2.230 2.110 2.230 - - 0 0 - 2.165 2.048 2.165 - - 0 - -0.45%
2019-08-29 0 2.240 1.920 2.240 - - 0 0 - 2.175 1.864 2.175 - - 0 - 0.00%
2019-08-28 0 2.240 1.900 2.240 - - 0 0 - 2.175 1.844 2.175 - - 0 - 0.00%
2019-08-27 0 2.240 1.920 2.240 - - 0 0 - 2.175 1.864 2.175 - - 0 - -0.44%
2019-08-26 0 2.250 1.920 2.250 - - 0 0 - 2.184 1.864 2.184 - - 0 - 0.00%
2019-08-23 0 2.250 1.910 2.250 - - 0 0 - 2.184 1.854 2.184 - - 0 - 0.00%
2019-08-22 0 2.250 1.910 2.250 2.250 2.250 6,000 13,500 2.2500 2.184 1.854 2.184 2.184 2.184 6,181 2.1843 0.45%
2019-08-21 0 2.240 2.080 2.240 - - 0 0 - 2.175 2.019 2.175 - - 0 - 0.00%
2019-08-20 0 2.240 1.960 2.240 2.180 2.250 356,000 794,580 2.2320 2.175 1.903 2.175 2.116 2.184 366,713 2.1668 2.75%
2019-08-19 0 2.180 2.020 2.200 - - 0 0 - 2.116 1.961 2.136 - - 0 - 0.00%
2019-08-16 0 2.180 1.910 2.260 2.120 2.180 96,000 204,120 2.1263 2.116 1.854 2.194 2.058 2.116 98,889 2.0641 2.83%
2019-08-15 0 2.120 1.930 2.120 2.110 2.120 20,000 42,340 2.1170 2.058 1.874 2.058 2.048 2.058 20,602 2.0552 0.47%
2019-08-14 0 2.110 2.000 2.120 2.050 2.110 94,000 194,780 2.0721 2.048 1.942 2.058 1.990 2.048 96,829 2.0116 3.43%
2019-08-13 0 2.040 1.930 2.040 2.010 2.040 136,000 276,120 2.0303 1.980 1.874 1.980 1.951 1.980 140,093 1.9710 0.00%
2019-08-12 0 2.040 1.950 2.040 1.950 2.040 70,000 139,160 1.9880 1.980 1.893 1.980 1.893 1.980 72,107 1.9299 -0.97%
2019-08-09 0 2.060 1.930 2.060 - - 0 0 - 2.000 1.874 2.000 - - 0 - -0.48%
2019-08-08 0 2.070 1.930 2.070 - - 0 0 - 2.010 1.874 2.010 - - 0 - 0.00%
2019-08-07 0 2.070 1.930 2.070 - - 0 0 - 2.010 1.874 2.010 - - 0 - 0.00%
2019-08-06 0 2.070 2.010 2.070 - - 0 0 - 2.010 1.951 2.010 - - 0 - 0.00%
2019-08-05 0 2.070 1.930 2.080 - - 0 0 - 2.010 1.874 2.019 - - 0 - 0.00%
2019-08-02 0 2.070 1.900 2.080 - - 0 0 - 2.010 1.844 2.019 - - 0 - -0.48%
2019-08-01 0 2.080 1.820 2.070 - - 0 0 - 2.019 1.767 2.010 - - 0 - 0.00%
2019-07-31 0 2.080 1.700 2.090 - - 0 0 - 2.019 1.650 2.029 - - 0 - 0.00%
2019-07-30 0 2.080 1.900 2.080 - - 0 0 - 2.019 1.844 2.019 - - 0 - 0.00%
2019-07-29 0 2.080 1.760 2.100 2.080 2.080 10,000 20,800 2.0800 2.019 1.709 2.039 2.019 2.019 10,301 2.0192 -0.95%
2019-07-26 0 2.100 2.000 2.100 - - 0 0 - 2.039 1.942 2.039 - - 0 - 0.00%
2019-07-25 0 2.100 2.010 2.100 - - 0 0 - 2.039 1.951 2.039 - - 0 - -1.41%
2019-07-24 0 2.130 2.050 2.130 - - 0 0 - 2.068 1.990 2.068 - - 0 - -0.47%
2019-07-23 0 2.140 2.000 2.140 2.050 2.150 216,000 447,100 2.0699 2.077 1.942 2.077 1.990 2.087 222,500 2.0094 4.39%
2019-07-22 0 2.050 1.850 2.050 2.010 2.210 544,000 1,141,920 2.0991 1.990 1.796 1.990 1.951 2.145 560,371 2.0378 -10.48%
2019-07-19 0 2.290 2.210 2.290 - - 0 0 - 2.223 2.145 2.223 - - 0 - -0.43%
2019-07-18 0 2.300 2.220 2.300 - - 0 0 - 2.233 2.155 2.233 - - 0 - 0.00%
2019-07-17 0 2.300 2.210 2.300 2.210 2.300 14,000 31,260 2.2329 2.233 2.145 2.233 2.145 2.233 14,421 2.1676 0.88%
2019-07-16 0 2.280 2.210 2.280 - - 0 0 - 2.213 2.145 2.213 - - 0 - -0.44%
2019-07-15 0 2.290 2.210 2.290 2.210 2.300 98,000 216,920 2.2135 2.223 2.145 2.223 2.145 2.233 100,949 2.1488 -0.43%
2019-07-12 0 2.300 2.210 2.300 2.290 2.300 6,000 13,780 2.2967 2.233 2.145 2.233 2.223 2.233 6,181 2.2296 0.88%
2019-07-11 0 2.280 2.220 2.290 2.200 2.290 78,000 172,340 2.2095 2.213 2.155 2.223 2.136 2.223 80,347 2.1449 3.64%
2019-07-10 0 2.200 2.190 2.200 2.140 2.250 186,000 407,360 2.1901 2.136 2.126 2.136 2.077 2.184 191,597 2.1261 3.29%
2019-07-09 0 2.130 2.100 2.130 2.030 2.150 230,000 481,220 2.0923 2.068 2.039 2.068 1.971 2.087 236,921 2.0311 0.95%
2019-07-08 0 2.110 1.910 2.110 2.090 2.200 412,000 861,820 2.0918 2.048 1.854 2.048 2.029 2.136 424,398 2.0307 -3.65%
2019-07-05 0 2.190 2.150 2.190 - - 0 0 - 2.126 2.087 2.126 - - 0 - -0.45%
2019-07-04 0 2.200 2.150 2.200 2.090 2.200 6,000 12,960 2.1600 2.136 2.087 2.136 2.029 2.136 6,181 2.0969 0.92%
2019-07-03 0 2.180 2.010 2.180 - - 0 0 - 2.116 1.951 2.116 - - 0 - 0.00%
2019-07-02 0 2.180 2.040 2.180 2.030 2.180 142,000 296,000 2.0845 2.116 1.980 2.116 1.971 2.116 146,273 2.0236 1.40%
2019-06-28 0 2.150 2.150 2.190 2.150 2.150 28,000 60,200 2.1500 2.087 2.087 2.126 2.087 2.087 28,843 2.0872 0.00%
2019-06-27 0 2.150 2.000 2.190 - - 0 0 - 2.087 1.942 2.126 - - 0 - 0.00%
2019-06-26 0 2.150 1.960 2.200 2.150 2.150 10,000 21,500 2.1500 2.087 1.903 2.136 2.087 2.087 10,301 2.0872 -2.27%
2019-06-25 0 2.200 2.150 2.330 2.150 2.200 28,000 60,620 2.1650 2.136 2.087 2.262 2.087 2.136 28,843 2.1018 2.33%
2019-06-24 0 2.150 2.050 2.200 2.150 2.150 20,000 43,000 2.1500 2.087 1.990 2.136 2.087 2.087 20,602 2.0872 -2.71%
2019-06-21 0 2.210 2.150 2.210 - - 0 0 - 2.145 2.087 2.145 - - 0 - 0.00%
2019-06-20 0 2.210 2.150 2.210 - - 0 0 - 2.145 2.087 2.145 - - 0 - -0.45%
2019-06-19 0 2.220 2.050 2.220 - - 0 0 - 2.155 1.990 2.155 - - 0 - 0.00%
2019-06-18 0 2.220 2.150 2.220 - - 0 0 - 2.155 2.087 2.155 - - 0 - -0.89%
2019-06-17 0 2.240 2.240 2.250 2.150 2.240 8,000 17,380 2.1725 2.175 2.175 2.184 2.087 2.175 8,241 2.1090 8.21%
2019-06-14 0 2.070 2.070 2.130 2.070 2.130 38,000 80,660 2.1226 2.010 2.010 2.068 2.010 2.068 39,144 2.0606 -7.59%
2019-06-13 0 2.240 2.030 2.240 - - 0 0 - 2.175 1.971 2.175 - - 0 - -0.44%
2019-06-12 0 2.250 2.070 2.250 2.150 2.250 24,000 52,000 2.1667 2.184 2.010 2.184 2.087 2.184 24,722 2.1034 0.00%
2019-06-11 0 2.250 2.200 2.250 - - 0 0 - 2.184 2.136 2.184 - - 0 - 0.00%
2019-06-10 0 2.250 2.170 2.250 2.230 2.250 8,000 17,960 2.2450 2.184 2.107 2.184 2.165 2.184 8,241 2.1794 3.69%
2019-06-06 0 2.170 2.060 2.320 2.170 2.170 2,000 4,340 2.1700 2.107 2.000 2.252 2.107 2.107 2,060 2.1066 1.40%
2019-06-05 0 2.140 2.030 2.200 2.120 2.140 24,000 51,040 2.1267 2.077 1.971 2.136 2.058 2.077 24,722 2.0645 0.47%
2019-06-04 0 2.130 2.100 2.130 2.110 2.150 14,000 29,660 2.1186 2.068 2.039 2.068 2.048 2.087 14,421 2.0567 0.95%
2019-06-03 0 2.110 2.110 2.180 2.100 2.110 12,000 25,280 2.1067 2.048 2.048 2.116 2.039 2.048 12,361 2.0451 -1.86%
2019-05-31 0 2.150 2.110 2.150 2.090 2.200 84,000 177,620 2.1145 2.087 2.048 2.087 2.029 2.136 86,528 2.0527 -2.27%
2019-05-30 0 2.200 1.910 2.200 - - 0 0 - 2.136 1.854 2.136 - - 0 - -0.45%
2019-05-29 0 2.210 2.060 2.300 - - 0 0 - 2.145 2.000 2.233 - - 0 - 0.00%
2019-05-28 0 2.210 2.200 2.270 2.200 2.210 84,000 184,840 2.2005 2.145 2.136 2.204 2.136 2.145 86,528 2.1362 -0.32%
2019-05-27 0 2.250 2.100 2.350 - - 0 0 - 2.152 2.009 2.248 - - 0 - 0.00%
2019-05-24 0 2.250 2.050 2.250 - - 0 0 - 2.152 1.961 2.152 - - 0 - -1.75%
2019-05-23 0 2.290 2.100 2.300 2.200 2.290 16,000 35,560 2.2225 2.190 2.009 2.200 2.104 2.190 16,727 2.1259 3.15%
2019-05-22 0 2.220 2.110 2.220 2.150 2.220 6,000 13,120 2.1867 2.124 2.018 2.124 2.057 2.124 6,273 2.0917 1.37%
2019-05-21 0 2.190 2.090 2.190 2.070 2.190 132,000 276,600 2.0955 2.095 1.999 2.095 1.980 2.095 137,996 2.0044 -0.45%
2019-05-20 0 2.200 2.050 2.200 2.050 2.200 134,000 283,520 2.1158 2.104 1.961 2.104 1.961 2.104 140,087 2.0239 0.92%
2019-05-17 0 2.180 2.180 2.200 2.150 2.200 48,000 104,260 2.1721 2.085 2.085 2.104 2.057 2.104 50,180 2.0777 -2.68%
2019-05-16 0 2.240 2.100 2.240 2.090 2.250 66,000 147,040 2.2279 2.143 2.009 2.143 1.999 2.152 68,998 2.1311 -0.44%
2019-05-15 0 2.250 2.060 2.250 - - 0 0 - 2.152 1.970 2.152 - - 0 - 0.00%
2019-05-14 0 2.250 2.050 2.330 - - 0 0 - 2.152 1.961 2.229 - - 0 - 0.00%
2019-05-10 0 2.250 2.120 2.290 - - 0 0 - 2.152 2.028 2.190 - - 0 - 0.00%
2019-05-09 0 2.250 2.100 2.250 - - 0 0 - 2.152 2.009 2.152 - - 0 - 0.00%
2019-05-08 0 2.250 2.180 2.250 2.100 2.280 20,000 43,680 2.1840 2.152 2.085 2.152 2.009 2.181 20,909 2.0891 2.74%
2019-05-07 0 2.190 2.160 2.420 2.190 2.200 34,000 74,500 2.1912 2.095 2.066 2.315 2.095 2.104 35,544 2.0960 0.00%
2019-05-06 0 2.190 2.130 2.250 2.190 2.260 18,000 39,700 2.2056 2.095 2.037 2.152 2.095 2.162 18,818 2.1097 -0.45%
2019-05-03 0 2.200 2.150 2.200 2.090 2.200 56,000 120,200 2.1464 2.104 2.057 2.104 1.999 2.104 58,544 2.0532 0.00%
2019-05-02 0 2.200 2.100 2.200 - - 0 0 - 2.104 2.009 2.104 - - 0 - 0.00%
2019-04-30 0 2.200 2.100 2.200 - - 0 0 - 2.104 2.009 2.104 - - 0 - 0.00%
2019-04-29 0 2.200 2.090 2.200 - - 0 0 - 2.104 1.999 2.104 - - 0 - 0.00%
2019-04-26 0 2.200 2.090 2.300 - - 0 0 - 2.104 1.999 2.200 - - 0 - 0.00%
2019-04-25 0 2.200 2.090 2.200 - - 0 0 - 2.104 1.999 2.104 - - 0 - 0.00%
2019-04-24 0 2.200 2.090 2.200 - - 0 0 - 2.104 1.999 2.104 - - 0 - 0.00%
2019-04-23 0 2.200 2.090 2.200 - - 0 0 - 2.104 1.999 2.104 - - 0 - 0.00%
2019-04-18 0 2.200 2.080 2.230 2.190 2.220 20,000 44,180 2.2090 2.104 1.990 2.133 2.095 2.124 20,909 2.1130 0.00%
2019-04-17 0 2.200 2.080 2.260 - - 0 0 - 2.104 1.990 2.162 - - 0 - 0.00%
2019-04-16 0 2.200 2.180 2.260 - - 0 0 - 2.104 2.085 2.162 - - 0 - 0.00%
2019-04-15 0 2.200 2.190 2.250 2.190 2.270 48,000 106,040 2.2092 2.104 2.095 2.152 2.095 2.171 50,180 2.1132 -5.98%
2019-04-12 0 2.340 2.060 2.340 - - 0 0 - 2.238 1.970 2.238 - - 0 - -1.27%
2019-04-11 0 2.370 2.190 2.370 2.180 2.370 32,000 72,660 2.2706 2.267 2.095 2.267 2.085 2.267 33,454 2.1720 3.95%
2019-04-10 0 2.280 2.200 2.280 - - 0 0 - 2.181 2.104 2.181 - - 0 - -1.30%
2019-04-09 0 2.310 2.130 2.310 2.350 2.350 10,000 23,500 2.3500 2.210 2.037 2.210 2.248 2.248 10,454 2.2479 2.21%
2019-04-08 0 2.260 2.260 2.270 2.260 2.260 40,000 90,400 2.2600 2.162 2.162 2.171 2.162 2.162 41,817 2.1618 -0.44%
2019-04-04 0 2.270 2.090 2.270 2.060 2.270 106,000 229,120 2.1615 2.171 1.999 2.171 1.970 2.171 110,815 2.0676 8.10%
2019-04-03 0 2.100 2.100 2.170 2.100 2.160 14,000 30,120 2.1514 2.009 2.009 2.076 2.009 2.066 14,636 2.0579 -3.67%
2019-04-02 0 2.180 2.140 2.200 2.140 2.230 54,000 118,000 2.1852 2.085 2.047 2.104 2.047 2.133 56,453 2.0902 -2.24%
2019-04-01 0 2.230 2.180 2.240 2.160 2.240 56,000 125,060 2.2332 2.133 2.085 2.143 2.066 2.143 58,544 2.1362 -0.89%
2019-03-29 0 2.250 2.160 2.250 2.080 2.260 178,000 383,540 2.1547 2.152 2.066 2.152 1.990 2.162 186,086 2.0611 -0.88%
2019-03-28 0 2.270 2.160 2.270 - - 0 0 - 2.171 2.066 2.171 - - 0 - 0.00%
2019-03-27 0 2.270 2.080 2.270 - - 0 0 - 2.171 1.990 2.171 - - 0 - 0.00%
2019-03-26 0 2.270 2.140 2.270 2.280 2.280 62,000 141,360 2.2800 2.171 2.047 2.171 2.181 2.181 64,816 2.1809 -0.44%
2019-03-25 0 2.280 2.130 2.290 - - 0 0 - 2.181 2.037 2.190 - - 0 - 0.00%
2019-03-22 0 2.280 2.070 2.280 - - 0 0 - 2.181 1.980 2.181 - - 0 - -0.87%
2019-03-21 0 2.300 2.190 2.300 2.190 2.300 398,000 882,300 2.2168 2.200 2.095 2.200 2.095 2.200 416,080 2.1205 4.55%
2019-03-20 0 2.200 2.100 2.250 2.190 2.250 148,000 327,220 2.2109 2.104 2.009 2.152 2.095 2.152 154,723 2.1149 -0.45%
2019-03-19 0 2.210 2.190 2.210 2.190 2.210 52,000 114,080 2.1938 2.114 2.095 2.114 2.095 2.114 54,362 2.0985 0.91%
2019-03-18 0 2.190 2.190 2.200 2.090 2.210 142,000 308,400 2.1718 2.095 2.095 2.104 1.999 2.114 148,451 2.0775 -1.79%
2019-03-15 0 2.230 2.190 2.230 2.180 2.240 78,000 173,260 2.2213 2.133 2.095 2.133 2.085 2.143 81,543 2.1248 0.90%
2019-03-14 0 2.210 2.170 2.250 2.200 2.260 102,000 225,700 2.2127 2.114 2.076 2.152 2.104 2.162 106,633 2.1166 -5.56%
2019-03-13 0 2.340 2.080 2.340 - - 0 0 - 2.238 1.990 2.238 - - 0 - -1.27%
2019-03-12 0 2.370 2.200 2.370 - - 0 0 - 2.267 2.104 2.267 - - 0 - -0.84%
2019-03-11 0 2.390 2.200 2.390 2.270 2.400 76,000 177,040 2.3295 2.286 2.104 2.286 2.171 2.296 79,452 2.2283 6.70%
2019-03-08 0 2.240 2.160 2.240 2.200 2.250 172,000 381,660 2.2190 2.143 2.066 2.143 2.104 2.152 179,813 2.1225 -6.67%
2019-03-07 0 2.400 2.110 2.400 2.390 2.400 12,000 28,700 2.3917 2.296 2.018 2.296 2.286 2.296 12,545 2.2877 -2.44%
2019-03-06 0 2.460 2.210 2.460 2.300 2.460 38,000 89,580 2.3574 2.353 2.114 2.353 2.200 2.353 39,726 2.2549 6.96%
2019-03-05 0 2.300 2.300 2.350 2.280 2.300 70,000 160,080 2.2869 2.200 2.200 2.248 2.181 2.200 73,180 2.1875 -4.17%
2019-03-04 0 2.400 2.350 2.400 2.400 2.410 34,000 81,780 2.4053 2.296 2.248 2.296 2.296 2.305 35,544 2.3008 0.84%
2019-03-01 0 2.380 2.300 2.380 2.310 2.380 76,000 178,180 2.3445 2.277 2.200 2.277 2.210 2.277 79,452 2.2426 2.15%
2019-02-28 0 2.330 2.250 2.330 2.210 2.330 1,616,000 3,669,200 2.2705 2.229 2.152 2.229 2.114 2.229 1,689,409 2.1719 3.56%
2019-02-27 0 2.250 2.200 2.250 2.170 2.300 1,150,000 2,554,720 2.2215 2.152 2.104 2.152 2.076 2.200 1,202,240 2.1250 2.27%
2019-02-26 0 2.200 2.160 2.200 2.070 2.220 558,000 1,218,660 2.1840 2.104 2.066 2.104 1.980 2.124 583,348 2.0891 -0.45%
2019-02-25 0 2.210 2.180 2.210 2.180 2.270 210,000 462,360 2.2017 2.114 2.085 2.114 2.085 2.171 219,540 2.1060 -0.45%
2019-02-22 0 2.220 2.180 2.220 2.150 2.300 540,000 1,194,940 2.2129 2.124 2.085 2.124 2.057 2.200 564,530 2.1167 -0.45%
2019-02-21 0 2.230 2.200 2.230 2.150 2.410 2,032,000 4,533,180 2.2309 2.133 2.104 2.133 2.057 2.305 2,124,306 2.1340 0.90%
2019-02-20 0 2.210 2.210 2.280 2.150 2.350 308,000 687,300 2.2315 2.114 2.114 2.181 2.057 2.248 321,991 2.1345 -1.34%
2019-02-19 0 2.240 2.180 2.240 2.150 2.300 244,000 545,240 2.2346 2.143 2.085 2.143 2.057 2.200 255,084 2.1375 -4.27%
2019-02-18 0 2.340 2.290 2.490 2.340 2.440 84,000 199,540 2.3755 2.238 2.190 2.382 2.238 2.334 87,816 2.2723 0.43%
2019-02-15 0 2.330 2.220 2.330 2.270 2.440 326,000 768,820 2.3583 2.229 2.124 2.229 2.171 2.334 340,809 2.2559 -4.51%
2019-02-14 0 2.440 2.380 2.440 2.380 2.470 146,000 353,920 2.4241 2.334 2.277 2.334 2.277 2.363 152,632 2.3188 -2.40%
2019-02-13 0 2.500 2.460 2.500 2.500 2.700 2,084,000 5,591,540 2.6831 2.391 2.353 2.391 2.391 2.583 2,178,668 2.5665 0.00%
2019-02-12 0 2.500 2.410 2.500 2.440 2.500 122,000 300,300 2.4615 2.391 2.305 2.391 2.334 2.391 127,542 2.3545 0.40%
2019-02-11 0 2.490 2.400 2.490 2.320 2.490 1,052,000 2,540,340 2.4148 2.382 2.296 2.382 2.219 2.382 1,099,788 2.3098 1.63%
2019-02-08 0 2.450 2.360 2.450 2.380 2.500 1,044,000 2,537,080 2.4302 2.344 2.257 2.344 2.277 2.391 1,091,425 2.3246 -1.61%
2019-02-04 0 2.490 2.440 2.490 2.490 2.500 76,000 189,780 2.4971 2.382 2.334 2.382 2.382 2.391 79,452 2.3886 -3.49%
2019-02-01 0 2.580 2.490 2.580 2.500 2.580 94,000 239,700 2.5500 2.468 2.382 2.468 2.391 2.468 98,270 2.4392 -2.27%
2019-01-31 0 2.640 2.540 2.600 2.580 2.880 246,000 655,760 2.6657 2.525 2.430 2.487 2.468 2.755 257,175 2.5499 -5.71%
2019-01-30 0 2.800 2.730 2.800 2.750 2.870 72,000 203,480 2.8261 2.678 2.611 2.678 2.631 2.745 75,271 2.7033 -1.41%
2019-01-29 0 2.840 2.490 2.840 - - 0 0 - 2.717 2.382 2.717 - - 0 - 0.00%
2019-01-28 0 2.840 2.680 2.840 2.850 2.940 1,138,000 3,339,660 2.9347 2.717 2.564 2.717 2.726 2.812 1,189,695 2.8072 0.00%
2019-01-25 0 2.840 2.760 2.840 2.800 2.960 270,000 793,900 2.9404 2.717 2.640 2.717 2.678 2.831 282,265 2.8126 -1.73%
2019-01-24 0 2.890 2.620 2.890 2.880 2.960 234,000 690,280 2.9499 2.764 2.506 2.764 2.755 2.831 244,630 2.8217 1.76%
2019-01-23 0 2.840 2.760 2.840 2.830 2.850 220,000 623,420 2.8337 2.717 2.640 2.717 2.707 2.726 229,994 2.7106 -0.35%
2019-01-22 0 2.850 2.740 2.850 2.830 2.850 236,000 669,280 2.8359 2.726 2.621 2.726 2.707 2.726 246,721 2.7127 0.35%
2019-01-21 0 2.840 2.770 2.850 2.620 2.880 288,000 819,160 2.8443 2.717 2.650 2.726 2.506 2.755 301,083 2.7207 0.00%
2019-01-18 0 2.840 2.770 2.850 2.740 2.840 286,000 794,620 2.7784 2.717 2.650 2.726 2.621 2.717 298,992 2.6577 -0.70%
2019-01-17 0 2.860 2.780 2.870 2.860 2.880 242,000 693,900 2.8674 2.736 2.659 2.745 2.736 2.755 252,993 2.7428 -1.04%
2019-01-16 0 2.890 2.740 2.890 2.880 2.890 246,000 709,100 2.8825 2.764 2.621 2.764 2.755 2.764 257,175 2.7573 0.00%
2019-01-15 0 2.890 2.570 2.890 2.860 2.890 206,000 590,960 2.8687 2.764 2.458 2.764 2.736 2.764 215,358 2.7441 0.35%
2019-01-14 0 2.880 2.770 2.890 2.780 2.900 216,000 622,560 2.8822 2.755 2.650 2.764 2.659 2.774 225,812 2.7570 -0.69%
2019-01-11 0 2.900 2.770 2.900 2.890 2.930 180,000 526,580 2.9254 2.774 2.650 2.774 2.764 2.803 188,177 2.7983 -0.68%
2019-01-10 0 2.920 2.800 2.920 2.920 2.960 108,000 317,160 2.9367 2.793 2.678 2.793 2.793 2.831 112,906 2.8091 0.00%
2019-01-09 0 2.920 2.830 2.920 2.810 2.920 198,000 576,480 2.9115 2.793 2.707 2.793 2.688 2.793 206,994 2.7850 -0.68%
2019-01-08 0 2.940 2.540 2.940 2.920 2.980 700,000 2,072,000 2.9600 2.812 2.430 2.812 2.793 2.851 731,798 2.8314 0.68%
2019-01-07 0 2.920 2.450 2.920 2.880 2.980 310,000 917,960 2.9612 2.793 2.344 2.793 2.755 2.851 324,082 2.8325 1.39%
2019-01-04 0 2.880 2.560 2.880 2.790 2.880 68,000 190,800 2.8059 2.755 2.449 2.755 2.669 2.755 71,089 2.6840 3.23%
2019-01-03 0 2.790 2.560 2.790 2.730 2.790 24,000 66,360 2.7650 2.669 2.449 2.669 2.611 2.669 25,090 2.6449 0.72%
2019-01-02 0 2.770 2.450 2.770 2.600 2.800 68,000 184,260 2.7097 2.650 2.344 2.650 2.487 2.678 71,089 2.5920 6.54%
2018-12-31 0 2.600 2.600 2.640 2.400 2.630 1,898,000 4,737,280 2.4959 2.487 2.487 2.525 2.296 2.516 1,984,219 2.3875 0.00%
2018-12-28 0 2.600 2.600 2.850 2.530 2.610 480,000 1,238,000 2.5792 2.487 2.487 2.726 2.420 2.497 501,805 2.4671 -0.38%
2018-12-27 0 2.610 2.610 2.630 2.550 2.630 446,000 1,145,900 2.5693 2.497 2.497 2.516 2.439 2.516 466,260 2.4576 -0.76%
2018-12-24 0 2.630 2.470 3.480 - - 0 0 - 2.516 2.363 3.329 - - 0 - 0.00%
2018-12-21 0 2.630 2.470 2.850 - - 0 0 - 2.516 2.363 2.726 - - 0 - 0.00%
2018-12-20 0 2.630 2.600 2.690 2.600 2.770 674,000 1,803,300 2.6755 2.516 2.487 2.573 2.487 2.650 704,617 2.5593 -1.87%
2018-12-19 0 2.680 2.620 2.740 2.620 2.800 426,000 1,152,260 2.7048 2.564 2.506 2.621 2.506 2.678 445,352 2.5873 -0.74%
2018-12-18 0 2.700 2.640 2.890 2.640 2.750 380,000 1,023,220 2.6927 2.583 2.525 2.764 2.525 2.631 397,262 2.5757 -1.82%
2018-12-17 0 2.750 2.750 2.900 2.610 2.760 262,000 688,360 2.6273 2.631 2.631 2.774 2.497 2.640 273,902 2.5132 4.96%
2018-12-14 0 2.620 2.620 3.000 2.480 2.680 352,000 921,960 2.6192 2.506 2.506 2.870 2.372 2.564 367,990 2.5054 -1.50%
2018-12-13 0 2.660 2.610 2.800 2.610 2.770 456,000 1,229,160 2.6955 2.544 2.497 2.678 2.497 2.650 476,714 2.5784 -2.92%
2018-12-12 0 2.740 2.630 2.950 2.740 2.810 140,000 392,440 2.8031 2.621 2.516 2.822 2.621 2.688 146,360 2.6813 -2.49%
2018-12-11 0 2.810 2.700 2.810 2.810 2.840 36,000 102,180 2.8383 2.688 2.583 2.688 2.688 2.717 37,635 2.7150 -1.06%
2018-12-10 0 2.840 2.500 2.970 2.830 2.840 300,000 851,120 2.8371 2.717 2.391 2.841 2.707 2.717 313,628 2.7138 0.00%
2018-12-07 0 2.840 2.730 2.850 2.800 2.940 306,000 872,380 2.8509 2.717 2.611 2.726 2.678 2.812 319,900 2.7270 -3.73%
2018-12-06 0 2.950 2.500 2.950 2.950 2.990 86,000 256,700 2.9849 2.822 2.391 2.822 2.822 2.860 89,907 2.8552 1.72%
2018-12-05 0 2.900 2.750 2.900 2.900 2.980 140,000 415,240 2.9660 2.774 2.631 2.774 2.774 2.851 146,360 2.8371 -0.68%
2018-12-04 0 2.920 2.800 2.920 2.770 2.930 130,000 363,260 2.7943 2.793 2.678 2.793 2.650 2.803 135,905 2.6729 2.10%
2018-12-03 0 2.860 2.750 2.860 2.610 3.000 182,000 503,640 2.7673 2.736 2.631 2.736 2.497 2.870 190,268 2.6470 0.00%
2018-11-30 0 2.860 2.800 2.870 2.820 2.880 176,000 503,680 2.8618 2.736 2.678 2.745 2.697 2.755 183,995 2.7375 0.35%
2018-11-29 0 2.850 2.800 2.850 2.830 3.000 242,000 718,900 2.9707 2.726 2.678 2.726 2.707 2.870 252,993 2.8416 0.00%
2018-11-28 0 2.850 2.530 2.910 2.770 2.850 204,000 568,880 2.7886 2.726 2.420 2.784 2.650 2.726 213,267 2.6675 1.79%
2018-11-27 0 2.800 2.600 2.900 2.800 2.810 60,000 168,240 2.8040 2.678 2.487 2.774 2.678 2.688 62,726 2.6822 -3.11%
2018-11-26 0 2.890 2.840 2.890 - - 0 0 - 2.764 2.717 2.764 - - 0 - -3.67%
2018-11-23 0 3.000 2.800 3.030 3.000 3.000 4,000 12,000 3.0000 2.870 2.678 2.898 2.870 2.870 4,182 2.8696 3.45%
2018-11-22 0 2.900 2.800 2.900 - - 0 0 - 2.774 2.678 2.774 - - 0 - 0.00%
2018-11-21 0 2.900 2.800 2.900 2.800 3.000 222,000 653,200 2.9423 2.774 2.678 2.774 2.678 2.870 232,085 2.8145 0.00%
2018-11-20 0 2.900 2.850 2.940 2.900 2.900 132,000 382,800 2.9000 2.774 2.726 2.812 2.774 2.774 137,996 2.7740 0.00%
2018-11-19 0 2.900 2.850 2.900 2.850 2.920 30,000 86,900 2.8967 2.774 2.726 2.774 2.726 2.793 31,363 2.7708 -1.36%
2018-11-16 0 2.940 2.610 2.940 2.980 2.980 14,000 41,720 2.9800 2.812 2.497 2.812 2.851 2.851 14,636 2.8505 4.26%
2018-11-15 0 2.820 2.610 2.890 - - 0 0 - 2.697 2.497 2.764 - - 0 - 0.00%
2018-11-14 0 2.820 2.720 2.820 2.820 2.820 26,000 73,320 2.8200 2.697 2.602 2.697 2.697 2.697 27,181 2.6975 2.55%
2018-11-13 0 2.750 2.670 2.750 2.760 2.760 2,000 5,520 2.7600 2.631 2.554 2.631 2.640 2.640 2,091 2.6401 3.00%
2018-11-12 0 2.670 2.510 2.670 2.660 2.670 4,000 10,660 2.6650 2.554 2.401 2.554 2.544 2.554 4,182 2.5492 0.38%
2018-11-09 0 2.660 2.460 2.670 2.570 2.660 38,000 99,360 2.6147 2.544 2.353 2.554 2.458 2.544 39,726 2.5011 2.70%
2018-11-08 0 2.590 2.450 2.590 2.450 2.830 132,000 352,520 2.6706 2.477 2.344 2.477 2.344 2.707 137,996 2.5546 -7.50%
2018-11-07 0 2.800 2.800 2.950 2.650 2.940 650,000 1,865,260 2.8696 2.678 2.678 2.822 2.535 2.812 679,527 2.7449 0.00%
2018-11-06 0 2.800 2.800 2.810 2.750 2.890 956,000 2,724,380 2.8498 2.678 2.678 2.688 2.631 2.764 999,427 2.7259 -1.06%
2018-11-05 0 2.830 2.830 2.850 2.820 3.120 6,794,000 20,851,580 3.0691 2.707 2.707 2.726 2.697 2.984 7,102,626 2.9358 -1.39%
2018-11-02 0 2.870 2.550 2.870 2.600 2.900 296,000 797,040 2.6927 2.745 2.439 2.745 2.487 2.774 309,446 2.5757 7.49%
2018-11-01 0 2.670 2.580 2.670 2.650 2.700 242,000 647,740 2.6766 2.554 2.468 2.554 2.535 2.583 252,993 2.5603 0.75%
2018-10-31 0 2.650 2.550 2.670 2.600 2.670 314,000 823,820 2.6236 2.535 2.439 2.554 2.487 2.554 328,264 2.5096 1.53%
2018-10-30 0 2.610 2.520 2.610 2.580 2.610 310,000 804,180 2.5941 2.497 2.411 2.497 2.468 2.497 324,082 2.4814 0.00%
2018-10-29 0 2.610 2.600 2.610 2.590 2.680 306,000 803,000 2.6242 2.497 2.487 2.497 2.477 2.564 319,900 2.5102 4.40%
2018-10-26 0 2.500 2.340 2.500 2.300 2.500 1,744,000 4,051,520 2.3231 2.391 2.238 2.391 2.200 2.391 1,823,223 2.2222 3.73%
2018-10-25 0 2.410 2.300 2.410 2.300 2.420 1,960,000 4,591,120 2.3424 2.305 2.200 2.305 2.200 2.315 2,049,035 2.2406 -0.82%
2018-10-24 0 2.430 2.350 2.430 2.390 2.460 550,000 1,331,800 2.4215 2.324 2.248 2.324 2.286 2.353 574,984 2.3162 -0.82%
2018-10-23 0 2.450 2.410 2.550 2.370 2.450 586,000 1,399,760 2.3887 2.344 2.305 2.439 2.267 2.344 612,620 2.2849 1.66%
2018-10-22 0 2.410 2.330 2.420 2.380 2.450 448,000 1,075,560 2.4008 2.305 2.229 2.315 2.277 2.344 468,351 2.2965 -0.41%
2018-10-19 0 2.420 2.120 2.420 2.270 2.420 150,000 356,080 2.3739 2.315 2.028 2.315 2.171 2.315 156,814 2.2707 0.00%
2018-10-18 0 2.420 2.110 2.420 - - 0 0 - 2.315 2.018 2.315 - - 0 - 0.00%
2018-10-16 0 2.420 2.110 2.420 2.420 2.420 2,000 4,840 2.4200 2.315 2.018 2.315 2.315 2.315 2,091 2.3148 -0.41%
2018-10-15 0 2.430 2.080 2.440 2.430 2.430 20,000 48,600 2.4300 2.324 1.990 2.334 2.324 2.324 20,909 2.3244 1.25%
2018-10-12 0 2.400 2.240 2.400 2.340 2.400 74,000 174,200 2.3541 2.296 2.143 2.296 2.238 2.296 77,362 2.2518 0.00%
2018-10-11 0 2.400 2.080 2.400 - - 0 0 - 2.296 1.990 2.296 - - 0 - -3.23%
2018-10-10 0 2.480 2.230 2.500 - - 0 0 - 2.372 2.133 2.391 - - 0 - 0.00%
2018-10-09 0 2.480 2.230 2.480 - - 0 0 - 2.372 2.133 2.372 - - 0 - -0.40%
2018-10-08 0 2.490 2.240 2.490 - - 0 0 - 2.382 2.143 2.382 - - 0 - 0.00%
2018-10-05 0 2.490 2.230 2.500 - - 0 0 - 2.382 2.133 2.391 - - 0 - 0.00%
2018-10-04 0 2.490 2.230 2.490 - - 0 0 - 2.382 2.133 2.382 - - 0 - 0.00%
2018-10-03 0 2.490 2.240 2.500 - - 0 0 - 2.382 2.143 2.391 - - 0 - 0.00%
2018-10-02 0 2.490 2.240 2.500 2.490 2.490 20,000 49,800 2.4900 2.382 2.143 2.391 2.382 2.382 20,909 2.3818 -0.40%
2018-09-28 0 2.500 2.260 2.500 2.490 2.500 4,000 9,980 2.4950 2.391 2.162 2.391 2.382 2.391 4,182 2.3866 0.00%
2018-09-27 0 2.500 2.250 2.500 - - 0 0 - 2.391 2.152 2.391 - - 0 - -0.40%
2018-09-26 0 2.510 2.360 2.510 - - 0 0 - 2.401 2.257 2.401 - - 0 - -1.18%
2018-09-24 0 2.540 2.250 2.540 2.540 2.540 30,000 76,200 2.5400 2.430 2.152 2.430 2.430 2.430 31,363 2.4296 0.40%
2018-09-21 0 2.530 2.350 2.540 2.500 2.530 14,000 35,300 2.5214 2.420 2.248 2.430 2.391 2.420 14,636 2.4119 1.61%
2018-09-20 0 2.490 2.230 2.500 2.490 2.490 22,000 54,780 2.4900 2.382 2.133 2.391 2.382 2.382 22,999 2.3818 0.00%
2018-09-19 0 2.490 2.080 2.500 2.400 2.490 10,000 24,180 2.4180 2.382 1.990 2.391 2.296 2.382 10,454 2.3129 3.75%
2018-09-18 0 2.400 2.300 2.400 2.380 2.400 10,000 23,880 2.3880 2.296 2.200 2.296 2.277 2.296 10,454 2.2842 4.35%
2018-09-17 0 2.300 2.200 2.400 2.230 2.400 74,000 172,860 2.3359 2.200 2.104 2.296 2.133 2.296 77,362 2.2344 -4.17%
2018-09-14 0 2.400 2.280 2.420 2.380 2.560 104,000 249,260 2.3967 2.296 2.181 2.315 2.277 2.449 108,724 2.2926 -5.14%
2018-09-13 0 2.530 2.350 2.530 - - 0 0 - 2.420 2.248 2.420 - - 0 - 0.00%
2018-09-12 0 2.530 2.350 2.550 2.380 2.530 52,000 126,360 2.4300 2.420 2.248 2.439 2.277 2.420 54,362 2.3244 -0.78%
2018-09-11 0 2.550 2.460 2.550 2.550 2.580 54,000 139,260 2.5789 2.439 2.353 2.439 2.439 2.468 56,453 2.4668 0.39%
2018-09-10 0 2.540 2.390 2.540 2.480 2.540 14,000 34,920 2.4943 2.430 2.286 2.430 2.372 2.430 14,636 2.3859 -0.39%
2018-09-07 0 2.550 2.480 2.550 - - 0 0 - 2.439 2.372 2.439 - - 0 - -0.78%
2018-09-06 0 2.570 2.490 2.580 2.550 2.570 50,000 128,300 2.5660 2.458 2.382 2.468 2.439 2.458 52,271 2.4545 -0.77%
2018-09-05 0 2.590 2.480 2.590 2.590 2.590 4,000 10,360 2.5900 2.477 2.372 2.477 2.477 2.477 4,182 2.4775 -0.38%
2018-09-04 0 2.600 2.480 2.600 2.480 2.600 42,000 106,700 2.5405 2.487 2.372 2.487 2.372 2.487 43,908 2.4301 0.39%
2018-09-03 0 2.590 2.490 2.590 2.580 2.590 12,000 30,980 2.5817 2.477 2.382 2.477 2.468 2.477 12,545 2.4695 0.00%
2018-08-31 0 2.590 2.480 2.590 2.530 2.590 44,000 113,060 2.5695 2.477 2.372 2.477 2.420 2.477 45,999 2.4579 0.00%
2018-08-30 0 2.590 2.530 2.600 - - 0 0 - 2.477 2.420 2.487 - - 0 - 0.00%
2018-08-29 0 2.590 2.530 2.600 - - 0 0 - 2.477 2.420 2.487 - - 0 - 0.00%
2018-08-28 0 2.590 2.530 2.600 2.590 2.590 30,000 77,700 2.5900 2.477 2.420 2.487 2.477 2.477 31,363 2.4775 0.00%
2018-08-27 0 2.590 2.530 2.600 - - 0 0 - 2.477 2.420 2.487 - - 0 - 0.00%
2018-08-24 0 2.590 2.530 2.600 2.530 2.590 30,000 77,460 2.5820 2.477 2.420 2.487 2.420 2.477 31,363 2.4698 0.00%
2018-08-23 0 2.590 2.530 2.600 2.590 2.590 14,000 36,260 2.5900 2.477 2.420 2.487 2.477 2.477 14,636 2.4775 0.00%
2018-08-22 0 2.590 2.530 2.600 2.590 2.590 34,000 88,060 2.5900 2.477 2.420 2.487 2.477 2.477 35,544 2.4775 0.00%
2018-08-21 0 2.590 2.530 2.600 2.590 2.590 40,000 103,600 2.5900 2.477 2.420 2.487 2.477 2.477 41,817 2.4775 -0.38%
2018-08-20 0 2.600 2.550 2.600 - - 0 0 - 2.487 2.439 2.487 - - 0 - -2.99%
2018-08-17 0 2.680 2.550 2.680 2.670 2.680 6,000 16,040 2.6733 2.564 2.439 2.564 2.554 2.564 6,273 2.5572 0.37%
2018-08-16 0 2.670 2.550 2.670 2.670 2.670 32,000 85,440 2.6700 2.554 2.439 2.554 2.554 2.554 33,454 2.5540 -0.37%
2018-08-15 0 2.680 2.560 2.680 2.740 2.740 40,000 109,600 2.7400 2.564 2.449 2.564 2.621 2.621 41,817 2.6209 0.37%
2018-08-14 0 2.670 2.560 2.680 2.670 2.670 50,000 133,500 2.6700 2.554 2.449 2.564 2.554 2.554 52,271 2.5540 -3.26%
2018-08-13 0 2.760 2.620 2.770 2.540 2.780 36,000 99,220 2.7561 2.640 2.506 2.650 2.430 2.659 37,635 2.6364 1.85%
2018-08-10 0 2.710 2.570 2.740 2.700 2.710 30,000 81,100 2.7033 2.592 2.458 2.621 2.583 2.592 31,363 2.5859 -1.09%
2018-08-09 0 2.740 2.610 2.740 2.740 2.740 40,000 109,600 2.7400 2.621 2.497 2.621 2.621 2.621 41,817 2.6209 0.37%
2018-08-08 0 2.730 2.540 2.730 2.690 2.730 42,000 113,460 2.7014 2.611 2.430 2.611 2.573 2.611 43,908 2.5840 1.49%
2018-08-07 0 2.690 2.540 2.690 2.690 2.700 40,000 107,740 2.6935 2.573 2.430 2.573 2.573 2.583 41,817 2.5765 3.46%
2018-08-06 0 2.600 2.600 2.630 2.600 2.620 6,000 15,680 2.6133 2.487 2.487 2.516 2.487 2.506 6,273 2.4998 0.00%
2018-08-03 0 2.600 2.540 2.600 2.540 2.610 6,000 15,480 2.5800 2.487 2.430 2.487 2.430 2.497 6,273 2.4679 -3.35%
2018-08-02 0 2.690 2.490 2.690 - - 0 0 - 2.573 2.382 2.573 - - 0 - -2.89%
2018-08-01 0 2.770 2.650 2.770 - - 0 0 - 2.650 2.535 2.650 - - 0 - -0.36%
2018-07-31 0 2.780 2.600 2.780 2.780 2.800 6,000 16,760 2.7933 2.659 2.487 2.659 2.659 2.678 6,273 2.6720 3.35%
2018-07-30 0 2.690 2.580 2.690 - - 0 0 - 2.573 2.468 2.573 - - 0 - -0.37%
2018-07-27 0 2.700 2.700 2.730 2.610 2.700 10,000 26,460 2.6460 2.583 2.583 2.611 2.497 2.583 10,454 2.5310 -1.82%
2018-07-26 0 2.750 2.670 2.750 2.710 2.750 330,000 905,040 2.7425 2.631 2.554 2.631 2.592 2.631 344,991 2.6234 -0.36%
2018-07-25 0 2.760 2.690 2.770 2.680 2.850 50,000 136,020 2.7204 2.640 2.573 2.650 2.564 2.726 52,271 2.6022 -3.16%
2018-07-24 0 2.850 2.560 2.850 - - 0 0 - 2.726 2.449 2.726 - - 0 - -1.38%
2018-07-23 0 2.890 2.610 2.900 2.890 2.890 4,000 11,560 2.8900 2.764 2.497 2.774 2.764 2.764 4,182 2.7644 5.09%
2018-07-20 0 2.750 2.570 2.750 - - 0 0 - 2.631 2.458 2.631 - - 0 - -0.72%
2018-07-19 0 2.770 2.580 2.770 2.780 2.780 30,000 83,400 2.7800 2.650 2.468 2.650 2.659 2.659 31,363 2.6592 0.73%
2018-07-18 0 2.750 2.610 2.750 2.770 2.770 30,000 83,100 2.7700 2.631 2.497 2.631 2.650 2.650 31,363 2.6496 -0.36%
2018-07-17 0 2.760 2.630 2.760 2.790 2.790 26,000 72,540 2.7900 2.640 2.516 2.640 2.669 2.669 27,181 2.6688 -1.08%
2018-07-16 0 2.790 2.610 2.790 2.630 2.790 32,000 88,940 2.7794 2.669 2.497 2.669 2.516 2.669 33,454 2.6586 0.00%
2018-07-13 0 2.790 2.620 2.790 2.680 2.800 24,000 65,680 2.7367 2.669 2.506 2.669 2.564 2.678 25,090 2.6178 2.57%
2018-07-12 0 2.720 2.600 2.780 2.600 2.790 78,000 208,860 2.6777 2.602 2.487 2.659 2.487 2.669 81,543 2.5613 -2.86%
2018-07-11 0 2.800 2.560 2.800 2.880 2.880 30,000 86,400 2.8800 2.678 2.449 2.678 2.755 2.755 31,363 2.7549 -1.75%
2018-07-10 0 2.850 2.600 2.850 - - 0 0 - 2.726 2.487 2.726 - - 0 - -1.04%
2018-07-09 0 2.880 2.650 2.880 2.800 2.880 38,000 108,960 2.8674 2.755 2.535 2.755 2.678 2.755 39,726 2.7428 1.05%
2018-07-06 0 2.850 2.650 2.850 2.870 2.880 42,000 120,640 2.8724 2.726 2.535 2.726 2.745 2.755 43,908 2.7476 0.00%
2018-07-05 0 2.850 2.560 2.850 2.850 2.880 10,000 28,580 2.8580 2.726 2.449 2.726 2.726 2.755 10,454 2.7338 1.79%
2018-07-04 0 2.800 2.640 2.800 2.620 2.800 84,000 223,220 2.6574 2.678 2.525 2.678 2.506 2.678 87,816 2.5419 5.26%
2018-07-03 0 2.660 2.610 2.660 2.610 2.700 34,000 89,460 2.6312 2.544 2.497 2.544 2.497 2.583 35,544 2.5168 -6.34%
2018-06-29 0 2.840 2.750 2.890 2.660 2.840 30,000 82,520 2.7507 2.717 2.631 2.764 2.544 2.717 31,363 2.6311 1.43%
2018-06-28 0 2.800 2.600 2.800 - - 0 0 - 2.678 2.487 2.678 - - 0 - -1.41%
2018-06-27 0 2.840 2.690 2.840 - - 0 0 - 2.717 2.573 2.717 - - 0 - -1.39%
2018-06-26 0 2.880 2.790 2.880 2.660 2.930 16,000 43,540 2.7213 2.755 2.669 2.755 2.544 2.803 16,727 2.6030 -2.04%
2018-06-25 0 2.940 2.680 2.940 2.980 2.980 32,000 95,360 2.9800 2.812 2.564 2.812 2.851 2.851 33,454 2.8505 -1.34%
2018-06-22 0 2.980 2.900 2.980 2.590 3.000 596,000 1,712,400 2.8732 2.851 2.774 2.851 2.477 2.870 623,074 2.7483 6.43%
2018-06-21 0 2.800 2.510 2.800 2.770 2.880 92,000 257,240 2.7961 2.678 2.401 2.678 2.650 2.755 96,179 2.6746 0.00%
2018-06-20 0 2.800 2.800 2.880 2.490 2.900 652,000 1,750,060 2.6841 2.678 2.678 2.755 2.382 2.774 681,618 2.5675 5.66%
2018-06-19 0 2.650 2.460 2.640 2.480 2.710 98,000 251,520 2.5665 2.535 2.353 2.525 2.372 2.592 102,452 2.4550 -4.33%
2018-06-15 0 2.770 2.600 2.770 2.650 2.850 94,000 258,920 2.7545 2.650 2.487 2.650 2.535 2.726 98,270 2.6348 -2.81%
2018-06-14 0 2.850 2.700 2.850 2.540 2.920 804,000 2,288,400 2.8463 2.726 2.583 2.726 2.430 2.793 840,523 2.7226 11.33%
2018-06-13 0 2.560 2.500 2.560 - - 0 0 - 2.449 2.391 2.449 - - 0 - 0.00%
2018-06-12 0 2.560 2.500 2.560 2.500 2.560 14,000 35,720 2.5514 2.449 2.391 2.449 2.391 2.449 14,636 2.4406 0.00%
2018-06-11 0 2.560 2.510 2.560 2.490 2.580 86,000 217,820 2.5328 2.449 2.401 2.449 2.382 2.468 89,907 2.4227 0.00%
2018-06-08 0 2.560 2.510 2.560 2.390 2.560 38,000 94,940 2.4984 2.449 2.401 2.449 2.286 2.449 39,726 2.3899 -0.78%
2018-06-07 0 2.580 2.480 2.490 2.490 2.610 80,000 201,700 2.5213 2.468 2.372 2.382 2.382 2.497 83,634 2.4117 -0.77%
2018-06-06 0 2.600 2.510 2.600 2.500 2.600 270,000 690,220 2.5564 2.487 2.401 2.487 2.391 2.487 282,265 2.4453 1.56%
2018-06-05 0 2.560 2.450 2.560 2.440 2.600 40,000 102,220 2.5555 2.449 2.344 2.449 2.334 2.487 41,817 2.4445 -1.16%
2018-06-04 0 2.590 2.500 2.590 2.460 2.630 26,000 67,100 2.5808 2.477 2.391 2.477 2.353 2.516 27,181 2.4686 0.00%
2018-06-01 0 2.590 2.500 2.590 2.500 2.590 52,000 132,780 2.5535 2.477 2.391 2.477 2.391 2.477 54,362 2.4425 1.17%
2018-05-31 0 2.560 2.500 2.560 2.570 2.570 18,000 46,260 2.5700 2.449 2.391 2.449 2.458 2.458 18,818 2.4583 -0.78%
2018-05-30 0 2.580 2.500 2.580 2.580 2.580 8,000 20,640 2.5800 2.468 2.391 2.468 2.468 2.468 8,363 2.4679 1.18%
2018-05-29 0 2.550 - 2.550 2.550 2.620 32,000 83,020 2.5944 2.439 - 2.439 2.439 2.506 33,454 2.4816 -1.01%
2018-05-28 0 2.600 2.510 2.600 2.600 2.660 76,000 200,600 2.6395 2.464 2.379 2.464 2.464 2.521 80,193 2.5015 -2.26%
2018-05-25 0 2.660 2.510 2.660 - - 0 0 - 2.521 2.379 2.521 - - 0 - 0.00%
2018-05-24 0 2.660 2.530 2.660 2.620 2.680 14,000 37,280 2.6629 2.521 2.398 2.521 2.483 2.540 14,772 2.5236 1.53%
2018-05-23 0 2.620 2.510 2.620 2.600 2.620 62,000 161,840 2.6103 2.483 2.379 2.483 2.464 2.483 65,420 2.4738 2.75%
2018-05-21 0 2.550 2.550 2.600 2.530 2.530 2,000 5,060 2.5300 2.417 2.417 2.464 2.398 2.398 2,110 2.3977 -2.67%
2018-05-18 0 2.620 2.510 2.590 2.530 2.680 88,000 227,160 2.5814 2.483 2.379 2.455 2.398 2.540 92,855 2.4464 -0.38%
2018-05-17 0 2.630 2.510 2.630 2.580 2.630 20,000 52,100 2.6050 2.492 2.379 2.492 2.445 2.492 21,103 2.4688 -0.38%
2018-05-16 0 2.640 2.510 2.640 2.630 2.640 28,000 73,840 2.6371 2.502 2.379 2.502 2.492 2.502 29,545 2.4993 1.54%
2018-05-15 0 2.600 2.530 2.600 2.610 2.640 42,000 110,460 2.6300 2.464 2.398 2.464 2.474 2.502 44,317 2.4925 -0.38%
2018-05-14 0 2.610 2.520 2.610 2.520 2.620 22,000 55,820 2.5373 2.474 2.388 2.474 2.388 2.483 23,214 2.4046 -1.14%
2018-05-11 0 2.640 2.510 2.640 2.650 2.660 76,000 201,900 2.6566 2.502 2.379 2.502 2.511 2.521 80,193 2.5177 0.00%
2018-05-10 0 2.640 2.510 2.640 - - 0 0 - 2.502 2.379 2.502 - - 0 - -0.38%
2018-05-09 0 2.650 2.510 2.720 - - 0 0 - 2.511 2.379 2.578 - - 0 - 0.00%
2018-05-08 0 2.650 2.550 2.650 2.640 2.730 22,000 58,520 2.6600 2.511 2.417 2.511 2.502 2.587 23,214 2.5209 0.38%
2018-05-07 0 2.640 2.560 2.640 2.670 2.700 282,000 761,340 2.6998 2.502 2.426 2.502 2.530 2.559 297,557 2.5586 -1.12%
2018-05-04 0 2.670 2.520 2.670 - - 0 0 - 2.530 2.388 2.530 - - 0 - -1.11%
2018-05-03 0 2.700 2.580 2.700 2.510 2.750 176,000 462,680 2.6289 2.559 2.445 2.559 2.379 2.606 185,709 2.4914 -1.10%
2018-05-02 0 2.730 2.750 2.860 2.720 2.730 114,000 310,220 2.7212 2.587 2.606 2.710 2.578 2.587 120,289 2.5790 4.20%
2018-04-30 0 2.620 2.210 2.620 - - 0 0 - 2.483 2.094 2.483 - - 0 - -0.76%
2018-04-27 0 2.640 2.640 2.650 2.640 2.720 12,000 32,180 2.6817 2.502 2.502 2.511 2.502 2.578 12,662 2.5415 -1.86%
2018-04-26 0 2.690 2.600 2.690 2.690 2.690 6,000 16,140 2.6900 2.549 2.464 2.549 2.549 2.549 6,331 2.5494 1.89%
2018-04-25 0 2.640 2.450 2.640 2.580 2.640 30,000 77,860 2.5953 2.502 2.322 2.502 2.445 2.502 31,655 2.4596 0.38%
2018-04-24 0 2.630 2.520 2.630 - - 0 0 - 2.492 2.388 2.492 - - 0 - -1.87%
2018-04-23 0 2.680 2.400 2.680 2.690 2.690 110,000 295,900 2.6900 2.540 2.275 2.540 2.549 2.549 116,068 2.5494 0.00%
2018-04-20 0 2.680 2.600 2.680 2.720 2.720 10,000 27,200 2.7200 2.540 2.464 2.540 2.578 2.578 10,552 2.5778 -0.37%
2018-04-19 0 2.690 2.600 2.700 2.560 2.700 20,000 53,300 2.6650 2.549 2.464 2.559 2.426 2.559 21,103 2.5257 -0.37%
2018-04-18 0 2.700 2.580 2.700 2.590 2.890 442,000 1,187,740 2.6872 2.559 2.445 2.559 2.455 2.739 466,383 2.5467 -2.53%
2018-04-17 0 2.770 2.530 2.770 2.600 2.770 372,000 996,160 2.6778 2.625 2.398 2.625 2.464 2.625 392,522 2.5378 1.09%
2018-04-16 0 2.740 2.630 2.750 2.740 2.750 26,000 71,300 2.7423 2.597 2.492 2.606 2.597 2.606 27,434 2.5989 0.74%
2018-04-13 0 2.720 2.650 2.730 2.660 2.750 88,000 237,020 2.6934 2.578 2.511 2.587 2.521 2.606 92,855 2.5526 -0.73%
2018-04-12 0 2.740 2.680 2.740 - - 0 0 - 2.597 2.540 2.597 - - 0 - -1.08%
2018-04-11 0 2.770 2.720 2.770 2.720 2.770 172,000 471,120 2.7391 2.625 2.578 2.625 2.578 2.625 181,489 2.5959 -0.72%
2018-04-10 0 2.790 2.710 2.790 2.760 2.790 520,000 1,440,480 2.7702 2.644 2.568 2.644 2.616 2.644 548,686 2.6253 -0.36%
2018-04-09 0 2.800 2.730 2.800 2.790 2.800 24,000 67,100 2.7958 2.654 2.587 2.654 2.644 2.654 25,324 2.6497 0.00%
2018-04-06 0 2.800 2.700 2.800 2.710 2.800 324,000 889,380 2.7450 2.654 2.559 2.654 2.568 2.654 341,874 2.6015 0.00%
2018-04-04 0 2.800 2.690 2.800 2.690 2.800 606,000 1,671,480 2.7582 2.654 2.549 2.654 2.549 2.654 639,431 2.6140 0.00%
2018-04-03 0 2.800 2.680 2.800 2.630 2.860 388,000 1,076,040 2.7733 2.654 2.540 2.654 2.492 2.710 409,404 2.6283 -1.06%
2018-03-29 0 2.830 2.610 2.830 2.690 2.850 470,000 1,316,520 2.8011 2.682 2.474 2.682 2.549 2.701 495,928 2.6547 0.00%
2018-03-28 0 2.830 2.690 2.830 2.730 2.860 30,000 85,000 2.8333 2.682 2.549 2.682 2.587 2.710 31,655 2.6852 -0.70%
2018-03-27 0 2.850 2.810 2.850 2.840 2.860 160,000 455,360 2.8460 2.701 2.663 2.701 2.692 2.710 168,827 2.6972 0.71%
2018-03-26 0 2.830 2.760 2.840 2.780 2.850 152,000 431,960 2.8418 2.682 2.616 2.692 2.635 2.701 160,385 2.6933 1.43%
2018-03-23 0 2.790 2.700 2.790 2.700 2.830 94,000 261,320 2.7800 2.644 2.559 2.644 2.559 2.682 99,186 2.6347 -2.11%
2018-03-22 0 2.850 2.780 2.850 2.800 2.900 130,000 372,880 2.8683 2.701 2.635 2.701 2.654 2.748 137,172 2.7183 1.79%
2018-03-21 0 2.800 2.730 2.800 2.770 2.820 132,000 367,400 2.7833 2.654 2.587 2.654 2.625 2.673 139,282 2.6378 0.72%
2018-03-20 0 2.780 2.720 2.790 2.770 2.960 344,000 977,920 2.8428 2.635 2.578 2.644 2.625 2.805 362,977 2.6942 -3.47%
2018-03-19 0 2.880 2.810 2.890 2.880 2.880 2,000 5,760 2.8800 2.729 2.663 2.739 2.729 2.729 2,110 2.7294 -1.03%
2018-03-16 0 2.910 2.890 2.910 2.800 2.930 252,000 729,980 2.8967 2.758 2.739 2.758 2.654 2.777 265,902 2.7453 -0.68%
2018-03-15 0 2.930 2.800 2.940 2.910 2.960 254,000 743,820 2.9284 2.777 2.654 2.786 2.758 2.805 268,012 2.7753 -0.34%
2018-03-14 0 2.940 2.780 2.940 2.950 2.980 146,000 434,580 2.9766 2.786 2.635 2.786 2.796 2.824 154,054 2.8210 -0.34%
2018-03-13 0 2.950 2.750 2.950 2.950 2.970 434,000 1,287,580 2.9668 2.796 2.606 2.796 2.796 2.815 457,942 2.8117 0.00%
2018-03-12 0 2.950 2.890 2.950 2.900 2.990 1,588,000 4,709,380 2.9656 2.796 2.739 2.796 2.748 2.834 1,675,604 2.8106 1.03%
2018-03-09 0 2.920 2.770 2.920 2.880 2.920 572,000 1,658,860 2.9001 2.767 2.625 2.767 2.729 2.767 603,555 2.7485 2.82%
2018-03-08 0 2.840 2.840 2.860 2.700 2.840 94,000 260,180 2.7679 2.692 2.692 2.710 2.559 2.692 99,186 2.6232 -0.70%
2018-03-07 0 2.860 2.730 2.860 - - 0 0 - 2.710 2.587 2.710 - - 0 - 0.00%
2018-03-06 0 2.860 2.810 2.860 2.800 2.900 214,000 602,200 2.8140 2.710 2.663 2.710 2.654 2.748 225,806 2.6669 -0.35%
2018-03-05 0 2.870 2.640 2.890 2.810 2.950 302,000 882,400 2.9219 2.720 2.502 2.739 2.663 2.796 318,660 2.7691 -2.38%
2018-03-02 0 2.940 2.790 2.940 2.950 2.970 76,000 225,480 2.9668 2.786 2.644 2.786 2.796 2.815 80,193 2.8117 0.34%
2018-03-01 0 2.930 2.860 2.930 2.880 2.990 80,000 234,460 2.9308 2.777 2.710 2.777 2.729 2.834 84,413 2.7775 -0.68%
2018-02-28 0 2.950 2.750 2.950 2.920 2.960 94,000 276,640 2.9430 2.796 2.606 2.796 2.767 2.805 99,186 2.7891 -0.67%
2018-02-27 0 2.970 2.920 2.970 2.920 2.970 744,000 2,197,700 2.9539 2.815 2.767 2.815 2.767 2.815 785,044 2.7995 -0.34%
2018-02-26 0 2.980 2.900 2.980 2.990 3.000 8,000 23,980 2.9975 2.824 2.748 2.824 2.834 2.843 8,441 2.8408 0.00%
2018-02-23 0 2.980 2.940 2.980 2.930 2.980 276,000 815,000 2.9529 2.824 2.786 2.824 2.777 2.824 291,226 2.7985 1.02%
2018-02-22 0 2.950 2.930 2.970 2.950 3.000 236,000 699,220 2.9628 2.796 2.777 2.815 2.796 2.843 249,019 2.8079 0.00%
2018-02-21 0 2.950 2.940 2.970 2.940 3.010 202,000 599,400 2.9673 2.796 2.786 2.815 2.786 2.853 213,144 2.8122 -0.67%
2018-02-20 0 2.970 2.910 2.970 2.930 3.000 240,000 710,580 2.9608 2.815 2.758 2.815 2.777 2.843 253,240 2.8060 1.37%
2018-02-15 0 2.930 2.880 2.930 2.900 3.000 182,000 536,560 2.9481 2.777 2.729 2.777 2.748 2.843 192,040 2.7940 -0.68%
2018-02-14 0 2.950 2.950 2.980 2.900 2.980 362,000 1,063,080 2.9367 2.796 2.796 2.824 2.748 2.824 381,970 2.7831 0.34%
2018-02-13 0 2.940 2.880 2.940 2.900 2.950 350,000 1,021,260 2.9179 2.786 2.729 2.786 2.748 2.796 369,308 2.7653 0.34%
2018-02-12 0 2.930 2.820 2.930 2.800 2.940 380,000 1,080,980 2.8447 2.777 2.673 2.777 2.654 2.786 400,963 2.6960 1.03%
2018-02-09 0 2.900 2.800 2.910 2.720 2.970 288,000 815,800 2.8326 2.748 2.654 2.758 2.578 2.815 303,888 2.6845 -1.36%
2018-02-08 0 2.940 2.870 2.950 2.820 2.950 308,000 880,940 2.8602 2.786 2.720 2.796 2.673 2.796 324,991 2.7107 0.00%
2018-02-07 0 2.940 2.810 2.940 2.750 2.980 470,000 1,338,520 2.8479 2.786 2.663 2.786 2.606 2.824 495,928 2.6990 3.16%
2018-02-06 0 2.850 2.830 2.850 2.820 2.980 846,000 2,464,700 2.9134 2.701 2.682 2.701 2.673 2.824 892,671 2.7610 -3.72%
2018-02-05 0 2.960 2.910 2.960 2.880 3.050 636,000 1,870,100 2.9404 2.805 2.758 2.805 2.729 2.891 671,086 2.7867 -2.31%
2018-02-02 0 3.030 3.000 3.040 2.980 3.050 330,000 995,100 3.0155 2.872 2.843 2.881 2.824 2.891 348,205 2.8578 0.00%
2018-02-01 0 3.030 3.030 3.040 3.000 3.080 368,000 1,115,160 3.0303 2.872 2.872 2.881 2.843 2.919 388,301 2.8719 0.00%
2018-01-31 0 3.030 2.990 3.040 3.000 3.130 246,000 747,420 3.0383 2.872 2.834 2.881 2.843 2.966 259,571 2.8794 1.34%
2018-01-30 0 2.990 2.960 3.010 2.940 3.010 344,000 1,025,940 2.9824 2.834 2.805 2.853 2.786 2.853 362,977 2.8265 0.34%
2018-01-29 0 2.980 2.950 2.980 2.950 3.030 448,000 1,340,900 2.9931 2.824 2.796 2.824 2.796 2.872 472,714 2.8366 -0.33%
2018-01-26 0 2.990 2.960 2.990 2.890 3.000 1,170,000 3,446,400 2.9456 2.834 2.805 2.834 2.739 2.843 1,234,544 2.7916 3.10%
2018-01-25 0 2.900 2.870 2.900 2.870 2.950 188,000 543,100 2.8888 2.748 2.720 2.748 2.720 2.796 198,371 2.7378 -1.02%
2018-01-24 0 2.930 2.890 2.950 2.880 2.950 196,000 570,160 2.9090 2.777 2.739 2.796 2.729 2.796 206,813 2.7569 0.69%
2018-01-23 0 2.910 2.870 2.910 2.900 3.020 174,000 510,360 2.9331 2.758 2.720 2.758 2.748 2.862 183,599 2.7798 -0.34%
2018-01-22 0 2.920 2.880 2.920 2.850 2.930 136,000 392,540 2.8863 2.767 2.729 2.767 2.701 2.777 143,503 2.7354 1.04%
2018-01-19 0 2.890 2.860 2.900 2.860 2.960 518,000 1,508,540 2.9122 2.739 2.710 2.748 2.710 2.805 546,576 2.7600 1.76%
2018-01-18 0 2.840 2.770 2.850 2.730 2.980 1,460,000 4,155,540 2.8463 2.692 2.625 2.701 2.587 2.824 1,540,543 2.6975 -2.41%
2018-01-17 0 2.910 2.790 2.970 2.710 2.970 1,242,000 3,482,060 2.8036 2.758 2.644 2.815 2.568 2.815 1,310,516 2.6570 1.04%
2018-01-16 0 2.880 2.830 2.880 2.810 3.120 1,144,000 3,325,840 2.9072 2.729 2.682 2.729 2.663 2.957 1,207,110 2.7552 -4.64%
2018-01-15 0 3.020 3.000 3.020 2.920 3.240 2,552,000 7,704,740 3.0191 2.862 2.843 2.862 2.767 3.071 2,692,784 2.8613 -5.63%
2018-01-12 0 3.200 3.200 3.230 3.200 3.440 1,560,000 5,084,020 3.2590 3.033 3.033 3.061 3.033 3.260 1,646,059 3.0886 -5.88%
2018-01-11 0 3.400 3.380 3.400 3.350 3.440 1,090,000 3,701,940 3.3963 3.222 3.203 3.222 3.175 3.260 1,150,131 3.2187 -0.87%
2018-01-10 0 3.430 3.410 3.450 3.200 3.450 1,032,000 3,438,820 3.3322 3.251 3.232 3.270 3.033 3.270 1,088,932 3.1580 0.29%
2018-01-09 0 3.420 3.360 3.420 3.340 3.510 978,000 3,346,160 3.4214 3.241 3.184 3.241 3.165 3.326 1,031,953 3.2426 -1.16%
2018-01-08 0 3.460 3.410 3.460 3.400 3.630 956,000 3,371,980 3.5272 3.279 3.232 3.279 3.222 3.440 1,008,739 3.3428 -2.81%
2018-01-05 0 3.560 3.530 3.560 3.500 3.800 930,000 3,296,080 3.5442 3.374 3.345 3.374 3.317 3.601 981,305 3.3589 0.00%
2018-01-04 0 3.560 3.510 3.570 3.500 3.720 954,000 3,408,140 3.5725 3.374 3.326 3.383 3.317 3.526 1,006,629 3.3857 -1.11%
2018-01-03 0 3.600 3.560 3.600 3.580 3.800 4,190,000 15,536,600 3.7080 3.412 3.374 3.412 3.393 3.601 4,421,146 3.5142 -3.49%
2018-01-02 0 3.730 3.670 3.730 3.620 3.850 4,184,000 15,712,360 3.7553 3.535 3.478 3.535 3.431 3.649 4,414,815 3.5590 0.81%
2017-12-29 0 3.700 3.660 3.700 3.370 3.740 5,404,000 19,505,580 3.6095 3.507 3.469 3.507 3.194 3.544 5,702,118 3.4208 8.19%
2017-12-28 0 3.420 3.390 3.410 3.400 3.510 1,132,000 3,912,320 3.4561 3.241 3.213 3.232 3.222 3.326 1,194,448 3.2754 -1.44%
2017-12-27 0 3.470 3.420 3.470 3.400 3.500 984,000 3,386,020 3.4411 3.289 3.241 3.289 3.222 3.317 1,038,284 3.2612 1.46%
2017-12-22 0 3.420 3.380 3.420 3.390 3.500 1,174,000 4,047,040 3.4472 3.241 3.203 3.241 3.213 3.317 1,238,765 3.2670 0.00%
2017-12-21 0 3.420 3.400 3.420 3.320 3.450 1,062,000 3,589,240 3.3797 3.241 3.222 3.241 3.146 3.270 1,120,586 3.2030 1.48%
2017-12-20 0 3.370 3.340 3.380 3.350 3.400 950,000 3,207,060 3.3759 3.194 3.165 3.203 3.175 3.222 1,002,408 3.1994 1.51%
2017-12-19 0 3.320 3.310 3.320 3.310 3.430 930,000 3,147,120 3.3840 3.146 3.137 3.146 3.137 3.251 981,305 3.2071 -1.78%
2017-12-18 0 3.380 3.350 3.380 3.330 3.430 990,000 3,348,040 3.3819 3.203 3.175 3.203 3.156 3.251 1,044,615 3.2050 0.90%
2017-12-15 0 3.350 3.340 3.350 3.280 3.400 906,000 3,020,780 3.3342 3.175 3.165 3.175 3.109 3.222 955,981 3.1599 1.21%
2017-12-14 0 3.310 3.300 3.310 3.270 3.310 924,000 3,047,280 3.2979 3.137 3.127 3.137 3.099 3.137 974,974 3.1255 0.30%
2017-12-13 0 3.300 3.290 3.310 3.240 3.310 1,066,000 3,489,000 3.2730 3.127 3.118 3.137 3.071 3.137 1,124,807 3.1019 -0.30%
2017-12-12 0 3.310 3.280 3.310 3.230 3.320 1,008,000 3,306,340 3.2801 3.137 3.109 3.137 3.061 3.146 1,063,608 3.1086 0.30%
2017-12-11 0 3.300 3.270 3.290 3.150 3.410 1,430,000 4,697,120 3.2847 3.127 3.099 3.118 2.985 3.232 1,508,888 3.1130 -3.51%
2017-12-08 0 3.420 3.350 3.420 3.120 3.500 1,318,000 4,466,320 3.3887 3.241 3.175 3.241 2.957 3.317 1,390,709 3.2115 -1.16%
2017-12-07 0 3.460 3.460 3.480 3.300 3.460 1,004,000 3,393,180 3.3797 3.279 3.279 3.298 3.127 3.279 1,059,387 3.2030 4.22%
2017-12-06 0 3.320 3.310 3.400 3.300 3.520 1,126,000 3,860,660 3.4287 3.146 3.137 3.222 3.127 3.336 1,188,117 3.2494 -1.19%
2017-12-05 0 3.360 3.340 3.360 3.280 3.360 966,000 3,211,960 3.3250 3.184 3.165 3.184 3.109 3.184 1,019,291 3.1512 1.20%
2017-12-04 0 3.320 3.310 3.330 3.280 3.350 960,000 3,186,320 3.3191 3.146 3.137 3.156 3.109 3.175 1,012,960 3.1456 0.30%
2017-12-01 0 3.310 3.300 3.310 3.290 3.360 958,000 3,184,780 3.3244 3.137 3.127 3.137 3.118 3.184 1,010,849 3.1506 0.00%
2017-11-30 0 3.310 3.270 3.280 3.240 3.310 944,000 3,083,860 3.2668 3.137 3.099 3.109 3.071 3.137 996,077 3.0960 0.00%
2017-11-29 0 3.310 3.280 3.310 3.280 3.340 926,000 3,053,040 3.2970 3.137 3.109 3.137 3.109 3.165 977,084 3.1246 0.30%
2017-11-28 0 3.300 3.290 3.310 3.250 3.340 922,000 3,036,020 3.2929 3.127 3.118 3.137 3.080 3.165 972,863 3.1207 -1.20%
2017-11-27 0 3.340 3.330 3.350 3.340 3.400 902,000 3,044,020 3.3747 3.165 3.156 3.175 3.165 3.222 951,760 3.1983 -0.89%
2017-11-24 0 3.370 3.350 3.400 3.300 3.400 930,000 3,117,780 3.3525 3.194 3.175 3.222 3.127 3.222 981,305 3.1772 2.12%
2017-11-23 0 3.300 3.300 3.350 3.300 3.370 1,148,000 3,831,260 3.3373 3.127 3.127 3.175 3.127 3.194 1,211,331 3.1629 -2.94%
2017-11-22 0 3.400 3.350 3.400 3.300 3.400 942,000 3,170,040 3.3652 3.222 3.175 3.222 3.127 3.222 993,967 3.1893 1.80%
2017-11-21 0 3.340 3.340 3.360 3.340 3.400 886,000 2,996,080 3.3816 3.165 3.165 3.184 3.165 3.222 934,877 3.2048 -0.30%
2017-11-20 0 3.350 3.350 3.400 3.350 3.410 912,000 3,093,060 3.3915 3.175 3.175 3.222 3.175 3.232 962,312 3.2142 -2.33%
2017-11-17 0 3.430 3.360 3.430 3.320 3.450 932,000 3,173,080 3.4046 3.251 3.184 3.251 3.146 3.270 983,415 3.2266 0.88%
2017-11-16 0 3.400 3.400 3.420 3.330 3.440 934,000 3,171,280 3.3954 3.222 3.222 3.241 3.156 3.260 985,525 3.2179 1.19%
2017-11-15 0 3.360 3.310 3.390 3.330 3.490 990,000 3,364,560 3.3985 3.184 3.137 3.213 3.156 3.308 1,044,615 3.2209 -3.17%
2017-11-14 0 3.470 3.450 3.470 3.420 3.490 926,000 3,196,440 3.4519 3.289 3.270 3.289 3.241 3.308 977,084 3.2714 0.29%
2017-11-13 0 3.460 3.400 3.490 3.360 3.460 914,000 3,118,520 3.4119 3.279 3.222 3.308 3.184 3.279 964,422 3.2336 1.76%
2017-11-10 0 3.400 3.360 3.400 3.350 3.530 1,026,000 3,475,500 3.3874 3.222 3.184 3.222 3.175 3.345 1,082,601 3.2103 -3.68%
2017-11-09 0 3.530 3.500 3.600 3.470 3.800 1,112,000 3,999,080 3.5963 3.345 3.317 3.412 3.289 3.601 1,173,345 3.4083 -6.86%
2017-11-08 0 3.790 3.700 3.800 3.670 4.000 4,570,000 17,589,780 3.8490 3.592 3.507 3.601 3.478 3.791 4,822,109 3.6477 1.07%
2017-11-07 0 3.750 3.710 3.720 3.370 3.750 4,250,000 14,877,020 3.5005 3.554 3.516 3.526 3.194 3.554 4,484,456 3.3175 7.14%
2017-11-06 0 3.500 3.450 3.500 3.400 3.580 2,684,000 9,270,160 3.4539 3.317 3.270 3.317 3.222 3.393 2,832,066 3.2733 0.00%
2017-11-03 0 3.500 3.470 3.500 3.450 3.600 3,040,000 10,705,200 3.5214 3.317 3.289 3.317 3.270 3.412 3,207,705 3.3373 0.29%
2017-11-02 0 3.490 3.470 3.500 3.460 3.600 2,164,000 7,630,600 3.5262 3.308 3.289 3.317 3.279 3.412 2,283,380 3.3418 0.29%
2017-11-01 0 3.480 3.500 3.520 3.310 3.520 4,328,000 14,738,860 3.4055 3.298 3.317 3.336 3.137 3.336 4,566,759 3.2274 5.14%
2017-10-31 0 3.310 3.290 3.320 3.150 3.310 3,270,000 10,587,500 3.2378 3.137 3.118 3.146 2.985 3.137 3,450,393 3.0685 3.44%
2017-10-30 0 3.200 3.180 3.200 3.100 3.200 1,502,000 4,714,420 3.1388 3.033 3.014 3.033 2.938 3.033 1,584,860 2.9747 1.91%
2017-10-27 0 3.140 3.130 3.140 3.070 3.180 928,000 2,915,500 3.1417 2.976 2.966 2.976 2.909 3.014 979,194 2.9774 2.61%
2017-10-26 0 3.060 3.050 3.080 3.040 3.100 942,000 2,884,060 3.0616 2.900 2.891 2.919 2.881 2.938 993,967 2.9016 0.00%
2017-10-25 0 3.060 3.020 3.030 2.910 3.130 1,762,000 5,406,340 3.0683 2.900 2.862 2.872 2.758 2.966 1,859,203 2.9079 7.75%
2017-10-24 0 2.840 2.810 2.840 2.840 2.970 968,000 2,832,360 2.9260 2.692 2.663 2.692 2.692 2.815 1,021,401 2.7730 -1.39%
2017-10-23 0 2.880 2.860 2.890 2.850 2.990 994,000 2,901,000 2.9185 2.729 2.710 2.739 2.701 2.834 1,048,835 2.7659 0.00%
2017-10-20 0 2.880 2.880 2.920 2.880 2.930 902,000 2,622,460 2.9074 2.729 2.729 2.767 2.729 2.777 951,760 2.7554 -0.35%
2017-10-19 0 2.890 2.880 2.890 2.890 2.940 942,000 2,744,960 2.9140 2.739 2.729 2.739 2.739 2.786 993,967 2.7616 -0.34%
2017-10-18 0 2.900 2.900 2.920 2.900 2.940 934,000 2,727,600 2.9203 2.748 2.748 2.767 2.748 2.786 985,525 2.7677 0.35%
2017-10-17 0 2.890 2.880 2.910 2.880 2.970 1,032,000 3,043,780 2.9494 2.739 2.729 2.758 2.729 2.815 1,088,932 2.7952 -2.69%
2017-10-16 0 2.970 2.940 2.980 2.930 2.980 924,000 2,730,340 2.9549 2.815 2.786 2.824 2.777 2.824 974,974 2.8004 -0.34%
2017-10-13 0 2.980 2.960 3.000 2.960 3.000 924,000 2,756,340 2.9831 2.824 2.805 2.843 2.805 2.843 974,974 2.8271 -0.33%
2017-10-12 0 2.990 2.970 3.010 2.980 3.110 910,000 2,741,160 3.0123 2.834 2.815 2.853 2.824 2.947 960,201 2.8548 0.00%
2017-10-11 0 2.990 2.980 3.050 2.990 3.080 950,000 2,899,100 3.0517 2.834 2.824 2.891 2.834 2.919 1,002,408 2.8921 -0.99%
2017-10-10 0 3.020 3.010 3.030 3.020 3.120 974,000 2,986,300 3.0660 2.862 2.853 2.872 2.862 2.957 1,027,732 2.9057 -0.66%
2017-10-09 0 3.040 3.030 3.060 3.000 3.210 974,000 2,987,940 3.0677 2.881 2.872 2.900 2.843 3.042 1,027,732 2.9073 1.67%
2017-10-06 0 2.990 2.990 3.010 2.990 3.030 924,000 2,780,180 3.0089 2.834 2.834 2.853 2.834 2.872 974,974 2.8515 -1.32%
2017-10-04 0 3.030 2.980 3.040 2.910 3.080 1,196,000 3,579,980 2.9933 2.872 2.824 2.881 2.758 2.919 1,261,979 2.8368 3.77%
2017-10-03 0 2.920 2.910 2.930 2.910 2.940 950,000 2,776,260 2.9224 2.767 2.758 2.777 2.758 2.786 1,002,408 2.7696 -1.02%
2017-09-29 0 2.950 2.930 2.950 2.940 3.010 912,000 2,706,040 2.9671 2.796 2.777 2.796 2.786 2.853 962,312 2.8120 -1.01%
2017-09-28 0 2.980 2.980 3.000 2.950 3.040 962,000 2,882,960 2.9968 2.824 2.824 2.843 2.796 2.881 1,015,070 2.8402 1.02%
2017-09-27 0 2.950 2.900 2.950 2.860 2.950 950,000 2,775,820 2.9219 2.796 2.748 2.796 2.710 2.796 1,002,408 2.7692 1.37%
2017-09-26 0 2.910 2.900 2.940 2.860 2.960 994,000 2,890,260 2.9077 2.758 2.748 2.786 2.710 2.805 1,048,835 2.7557 0.34%
2017-09-25 0 2.900 2.870 2.910 2.800 2.910 928,000 2,659,680 2.8660 2.748 2.720 2.758 2.654 2.758 979,194 2.7162 3.57%
2017-09-22 0 2.800 2.790 2.820 2.770 2.850 1,038,000 2,931,700 2.8244 2.654 2.644 2.673 2.625 2.701 1,095,263 2.6767 -1.75%
2017-09-21 0 2.850 2.840 2.860 2.820 2.960 1,006,000 2,889,060 2.8718 2.701 2.692 2.710 2.673 2.805 1,061,497 2.7217 0.00%
2017-09-20 0 2.850 2.850 2.950 2.690 2.870 1,036,000 2,878,000 2.7780 2.701 2.701 2.796 2.549 2.720 1,093,152 2.6328 0.71%
2017-09-19 0 2.830 2.820 2.830 2.830 2.910 904,000 2,584,620 2.8591 2.682 2.673 2.682 2.682 2.758 953,870 2.7096 -1.39%
2017-09-18 0 2.870 2.860 2.870 2.860 2.990 992,000 2,883,460 2.9067 2.720 2.710 2.720 2.710 2.834 1,046,725 2.7547 -3.04%
2017-09-15 0 2.960 2.950 2.960 2.960 3.020 936,000 2,788,700 2.9794 2.805 2.796 2.805 2.805 2.862 987,636 2.8236 -0.67%
2017-09-14 0 2.980 2.970 3.040 2.970 3.040 916,000 2,756,540 3.0093 2.824 2.815 2.881 2.815 2.881 966,532 2.8520 -0.33%
2017-09-13 0 2.990 2.960 3.000 2.970 3.060 928,000 2,784,040 3.0000 2.834 2.805 2.843 2.815 2.900 979,194 2.8432 0.34%
2017-09-12 0 2.980 2.960 2.990 2.940 3.020 932,000 2,795,300 2.9992 2.824 2.805 2.834 2.786 2.862 983,415 2.8424 2.76%
2017-09-11 0 2.900 2.890 2.940 2.870 2.950 978,000 2,850,220 2.9143 2.748 2.739 2.786 2.720 2.796 1,031,953 2.7620 1.05%
2017-09-08 0 2.870 2.860 2.870 2.870 2.950 980,000 2,843,960 2.9020 2.720 2.710 2.720 2.720 2.796 1,034,063 2.7503 -0.69%
2017-09-07 0 2.890 2.870 2.900 2.880 2.940 1,092,000 3,175,000 2.9075 2.739 2.720 2.748 2.729 2.786 1,152,241 2.7555 0.00%
2017-09-06 0 2.890 2.860 2.890 2.850 2.910 946,000 2,734,660 2.8908 2.739 2.710 2.739 2.701 2.758 998,187 2.7396 -0.69%
2017-09-05 0 2.910 2.880 2.920 2.860 2.920 920,000 2,666,880 2.8988 2.758 2.729 2.767 2.710 2.767 970,753 2.7472 -0.68%
2017-09-04 0 2.930 2.870 2.930 2.880 2.970 918,000 2,672,200 2.9109 2.777 2.720 2.777 2.729 2.815 968,643 2.7587 1.03%
2017-09-01 0 2.900 2.890 2.930 2.830 3.040 954,000 2,781,280 2.9154 2.748 2.739 2.777 2.682 2.881 1,006,629 2.7630 -0.34%
2017-08-31 0 2.910 2.900 2.950 2.910 3.050 956,000 2,854,020 2.9854 2.758 2.748 2.796 2.758 2.891 1,008,739 2.8293 -3.00%
2017-08-30 0 3.000 2.950 3.000 2.840 3.050 948,000 2,789,420 2.9424 2.843 2.796 2.843 2.692 2.891 1,000,298 2.7886 4.90%
2017-08-29 0 2.860 2.850 2.890 2.860 2.970 954,000 2,798,500 2.9334 2.710 2.701 2.739 2.710 2.815 1,006,629 2.7801 -3.70%
2017-08-28 0 2.970 2.930 2.970 2.930 3.040 942,000 2,791,280 2.9631 2.815 2.777 2.815 2.777 2.881 993,967 2.8082 -1.98%
2017-08-25 0 3.030 3.010 3.050 2.920 3.120 1,156,000 3,434,400 2.9709 2.872 2.853 2.891 2.767 2.957 1,219,772 2.8156 -0.98%
2017-08-24 0 3.060 3.050 3.130 2.730 3.120 1,330,000 3,864,460 2.9056 2.900 2.891 2.966 2.587 2.957 1,403,371 2.7537 8.51%
2017-08-22 0 2.820 2.780 2.820 2.780 2.920 1,372,000 3,886,960 2.8331 2.673 2.635 2.673 2.635 2.767 1,447,688 2.6849 -2.76%
2017-08-21 0 2.900 2.900 2.930 2.880 3.000 922,000 2,705,780 2.9347 2.748 2.748 2.777 2.729 2.843 972,863 2.7813 -2.03%
2017-08-18 0 2.960 2.910 2.980 2.930 2.980 908,000 2,680,200 2.9518 2.805 2.758 2.824 2.777 2.824 958,091 2.7974 -1.00%
2017-08-17 0 2.990 2.940 2.990 2.950 3.040 938,000 2,808,700 2.9943 2.834 2.786 2.834 2.796 2.881 989,746 2.8378 -0.66%
2017-08-16 0 3.010 3.000 3.020 2.990 3.060 902,000 2,720,820 3.0164 2.853 2.843 2.862 2.834 2.900 951,760 2.8587 -0.66%
2017-08-15 0 3.030 3.020 3.040 3.020 3.090 908,000 2,759,620 3.0392 2.872 2.862 2.881 2.862 2.928 958,091 2.8803 -0.33%
2017-08-14 0 3.040 3.020 3.040 2.990 3.080 918,000 2,801,160 3.0514 2.881 2.862 2.881 2.834 2.919 968,643 2.8918 1.67%
2017-08-11 0 2.990 2.910 2.990 2.920 3.050 978,000 2,903,800 2.9691 2.834 2.758 2.834 2.767 2.891 1,031,953 2.8139 -1.64%
2017-08-10 0 3.040 3.040 3.080 3.020 3.160 912,000 2,797,440 3.0674 2.881 2.881 2.919 2.862 2.995 962,312 2.9070 -0.33%
2017-08-09 0 3.050 3.030 3.050 3.010 3.140 1,102,000 3,365,600 3.0541 2.891 2.872 2.891 2.853 2.976 1,162,793 2.8944 -0.97%
2017-08-08 0 3.080 3.060 3.080 3.030 3.100 940,000 2,893,300 3.0780 2.919 2.900 2.919 2.872 2.938 991,856 2.9171 0.33%
2017-08-07 0 3.070 3.060 3.070 3.030 3.070 964,000 2,940,480 3.0503 2.909 2.900 2.909 2.872 2.909 1,017,180 2.8908 0.00%
2017-08-04 0 3.070 3.050 3.070 3.000 3.140 1,010,000 3,103,900 3.0732 2.909 2.891 2.909 2.843 2.976 1,065,718 2.9125 -1.60%
2017-08-03 0 3.120 3.110 3.160 3.120 3.210 962,000 3,060,600 3.1815 2.957 2.947 2.995 2.957 3.042 1,015,070 3.0152 -2.19%
2017-08-02 0 3.190 3.160 3.190 3.120 3.240 1,740,000 5,548,940 3.1890 3.023 2.995 3.023 2.957 3.071 1,835,989 3.0223 0.95%
2017-08-01 0 3.160 3.150 3.170 3.150 3.200 968,000 3,067,480 3.1689 2.995 2.985 3.004 2.985 3.033 1,021,401 3.0032 -0.32%
2017-07-31 0 3.170 3.170 3.180 3.150 3.210 968,000 3,086,360 3.1884 3.004 3.004 3.014 2.985 3.042 1,021,401 3.0217 -0.63%
2017-07-28 0 3.190 3.150 3.200 3.150 3.210 970,000 3,074,920 3.1700 3.023 2.985 3.033 2.985 3.042 1,023,511 3.0043 0.00%
2017-07-27 0 3.190 3.170 3.190 3.180 3.270 918,000 2,973,240 3.2388 3.023 3.004 3.023 3.014 3.099 968,643 3.0695 -0.31%
2017-07-26 0 3.200 3.180 3.200 3.130 3.220 918,000 2,924,780 3.1860 3.033 3.014 3.033 2.966 3.052 968,643 3.0195 1.27%
2017-07-25 0 3.160 3.120 3.160 3.120 3.220 1,110,000 3,531,160 3.1812 2.995 2.957 2.995 2.957 3.052 1,171,234 3.0149 -1.56%
2017-07-24 0 3.210 3.180 3.210 3.200 3.290 918,000 2,975,940 3.2418 3.042 3.014 3.042 3.033 3.118 968,643 3.0723 -2.13%
2017-07-21 0 3.280 3.250 3.280 3.260 3.320 912,000 3,002,720 3.2925 3.109 3.080 3.109 3.090 3.146 962,312 3.1203 0.31%
2017-07-20 0 3.270 3.230 3.270 3.140 3.280 1,686,000 5,415,860 3.2123 3.099 3.061 3.099 2.976 3.109 1,779,010 3.0443 4.14%
2017-07-19 0 3.140 3.120 3.150 3.100 3.300 1,248,000 3,989,200 3.1965 2.976 2.957 2.985 2.938 3.127 1,316,847 3.0294 1.62%
2017-07-18 0 3.090 3.090 3.140 3.050 3.120 954,000 2,935,200 3.0767 2.928 2.928 2.976 2.891 2.957 1,006,629 2.9159 0.00%
2017-07-17 0 3.090 3.070 3.090 3.000 3.090 922,000 2,831,400 3.0709 2.928 2.909 2.928 2.843 2.928 972,863 2.9104 -0.64%
2017-07-14 0 3.110 3.080 3.120 3.070 3.190 968,000 3,030,540 3.1307 2.947 2.919 2.957 2.909 3.023 1,021,401 2.9670 -1.89%
2017-07-13 0 3.170 3.160 3.170 3.070 3.200 1,694,000 5,322,040 3.1417 3.004 2.995 3.004 2.909 3.033 1,787,452 2.9774 3.26%
2017-07-12 0 3.070 3.060 3.080 3.020 3.070 958,000 2,929,960 3.0584 2.909 2.900 2.919 2.862 2.909 1,010,849 2.8985 0.66%
2017-07-11 0 3.050 3.020 3.050 2.980 3.050 1,310,000 3,946,900 3.0129 2.891 2.862 2.891 2.824 2.891 1,382,268 2.8554 3.04%
2017-07-10 0 2.960 2.950 2.960 2.910 2.980 1,228,000 3,624,420 2.9515 2.805 2.796 2.805 2.758 2.824 1,295,744 2.7972 1.37%
2017-07-07 0 2.920 2.890 2.920 2.880 2.920 960,000 2,791,880 2.9082 2.767 2.739 2.767 2.729 2.767 1,012,960 2.7562 0.34%
2017-07-06 0 2.910 2.890 2.960 2.860 2.910 924,000 2,668,260 2.8877 2.758 2.739 2.805 2.710 2.758 974,974 2.7368 0.69%
2017-07-05 0 2.890 2.860 2.900 2.870 2.930 902,000 2,605,860 2.8890 2.739 2.710 2.748 2.720 2.777 951,760 2.7379 0.00%
2017-07-04 0 2.890 2.860 2.890 2.840 2.910 956,000 2,756,860 2.8837 2.739 2.710 2.739 2.692 2.758 1,008,739 2.7330 0.35%
2017-07-03 0 2.880 2.860 2.890 2.870 2.890 936,000 2,696,040 2.8804 2.729 2.710 2.739 2.720 2.739 987,636 2.7298 0.35%
2017-06-30 0 2.870 2.850 2.880 2.850 2.960 924,000 2,650,900 2.8689 2.720 2.701 2.729 2.701 2.805 974,974 2.7189 -0.69%
2017-06-29 0 2.890 2.870 2.890 2.860 2.960 940,000 2,711,380 2.8844 2.739 2.720 2.739 2.710 2.805 991,856 2.7336 0.70%
2017-06-28 0 2.870 2.840 2.890 2.840 2.890 936,000 2,690,040 2.8740 2.720 2.692 2.739 2.692 2.739 987,636 2.7237 0.35%
2017-06-27 0 2.860 2.840 2.880 2.840 2.900 932,000 2,677,180 2.8725 2.710 2.692 2.729 2.692 2.748 983,415 2.7223 -1.72%
2017-06-26 0 2.910 2.910 2.920 2.800 2.970 986,000 2,851,000 2.8915 2.758 2.758 2.767 2.654 2.815 1,040,394 2.7403 -1.36%
2017-06-23 0 2.950 2.910 2.950 2.830 2.950 1,944,000 5,609,800 2.8857 2.796 2.758 2.796 2.682 2.796 2,051,243 2.7348 1.37%
2017-06-22 0 2.910 2.910 2.920 2.700 2.950 3,166,000 8,919,280 2.8172 2.758 2.758 2.767 2.559 2.796 3,340,656 2.6699 8.18%
2017-06-21 0 2.690 2.670 2.700 2.660 2.720 934,000 2,516,080 2.6939 2.549 2.530 2.559 2.521 2.578 985,525 2.5530 0.00%
2017-06-20 0 2.690 2.650 2.690 2.650 2.730 924,000 2,483,820 2.6881 2.549 2.511 2.549 2.511 2.587 974,974 2.5476 -0.74%
2017-06-19 0 2.710 2.700 2.710 2.670 2.720 922,000 2,477,860 2.6875 2.568 2.559 2.568 2.530 2.578 972,863 2.5470 0.37%
2017-06-16 0 2.700 2.660 2.710 2.590 2.710 1,604,000 4,257,220 2.6541 2.559 2.521 2.568 2.455 2.568 1,692,487 2.5154 3.85%
2017-06-15 0 2.600 2.600 2.620 2.560 2.650 1,020,000 2,654,220 2.6022 2.464 2.464 2.483 2.426 2.511 1,076,270 2.4661 -0.38%
2017-06-14 0 2.610 2.600 2.610 2.550 2.670 1,350,000 3,533,560 2.6175 2.474 2.464 2.474 2.417 2.530 1,424,474 2.4806 -2.61%
2017-06-13 0 2.680 2.630 2.690 2.590 2.690 934,000 2,449,000 2.6221 2.540 2.492 2.549 2.455 2.549 985,525 2.4850 0.75%
2017-06-12 0 2.660 2.650 2.660 2.640 2.710 904,000 2,404,700 2.6601 2.521 2.511 2.521 2.502 2.568 953,870 2.5210 0.38%
2017-06-09 0 2.650 2.650 2.690 2.620 2.700 944,000 2,511,560 2.6606 2.511 2.511 2.549 2.483 2.559 996,077 2.5215 -1.12%
2017-06-08 0 2.680 2.670 2.720 2.660 2.750 906,000 2,446,560 2.7004 2.540 2.530 2.578 2.521 2.606 955,981 2.5592 0.37%
2017-06-07 0 2.670 2.660 2.680 2.590 2.670 956,000 2,530,860 2.6473 2.530 2.521 2.540 2.455 2.530 1,008,739 2.5089 2.30%
2017-06-06 0 2.610 2.600 2.650 2.600 2.700 992,000 2,637,500 2.6588 2.474 2.464 2.511 2.464 2.559 1,046,725 2.5198 -1.88%
2017-06-05 0 2.660 2.640 2.670 2.630 2.750 948,000 2,532,200 2.6711 2.521 2.502 2.530 2.492 2.606 1,000,298 2.5314 -1.12%
2017-06-02 0 2.690 2.630 2.700 2.610 2.800 982,000 2,631,220 2.6795 2.549 2.492 2.559 2.474 2.654 1,036,173 2.5394 2.28%
2017-06-01 0 2.630 2.600 2.650 2.560 2.660 3,142,000 8,190,300 2.6067 2.492 2.464 2.511 2.426 2.521 3,315,332 2.4704 -0.75%
2017-05-31 0 2.650 2.630 2.660 2.610 2.720 1,010,000 2,685,400 2.6588 2.511 2.492 2.521 2.474 2.578 1,065,718 2.5198 -2.57%
2017-05-29 0 2.720 2.700 2.720 2.690 2.850 1,706,000 4,654,080 2.7281 2.578 2.559 2.578 2.549 2.701 1,800,114 2.5854 -1.09%
2017-05-26 0 2.750 2.750 2.770 2.440 2.770 6,406,000 16,984,060 2.6513 2.606 2.606 2.625 2.312 2.625 6,759,395 2.5127 12.24%
2017-05-25 0 2.450 2.410 2.450 2.380 2.480 906,000 2,192,480 2.4200 2.322 2.284 2.322 2.256 2.350 955,981 2.2934 0.00%
2017-05-24 0 2.450 2.450 2.530 2.450 2.530 652,000 1,621,040 2.4863 2.322 2.322 2.398 2.322 2.398 687,968 2.3563 -1.61%
2017-05-23 0 2.490 2.480 2.510 2.410 2.540 664,000 1,652,200 2.4883 2.360 2.350 2.379 2.284 2.407 700,630 2.3582 2.13%
2017-05-22 0 2.470 2.470 2.500 2.470 2.530 1,016,000 2,523,060 2.4833 2.311 2.311 2.339 2.311 2.367 1,086,120 2.3230 0.00%
2017-05-19 0 2.470 2.460 2.490 2.450 2.490 628,000 1,549,700 2.4677 2.311 2.301 2.329 2.292 2.329 671,342 2.3084 0.82%
2017-05-18 0 2.450 2.430 2.480 2.410 2.500 666,000 1,641,560 2.4648 2.292 2.273 2.320 2.254 2.339 711,965 2.3057 -1.61%
2017-05-17 0 2.490 2.490 2.500 2.470 2.540 690,000 1,719,880 2.4926 2.329 2.329 2.339 2.311 2.376 737,621 2.3317 0.81%
2017-05-16 0 2.470 2.460 2.480 2.450 2.520 978,000 2,432,500 2.4872 2.311 2.301 2.320 2.292 2.357 1,045,497 2.3266 -1.98%
2017-05-15 0 2.520 2.510 2.530 2.500 2.540 936,000 2,363,220 2.5248 2.357 2.348 2.367 2.339 2.376 1,000,599 2.3618 0.80%
2017-05-12 0 2.500 2.490 2.500 2.480 2.550 1,016,000 2,549,560 2.5094 2.339 2.329 2.339 2.320 2.385 1,086,120 2.3474 -1.57%
2017-05-11 0 2.540 2.530 2.540 2.440 2.540 1,966,000 4,890,360 2.4875 2.376 2.367 2.376 2.282 2.376 2,101,685 2.3269 5.39%
2017-05-10 0 2.410 2.400 2.410 2.350 2.430 706,000 1,700,380 2.4085 2.254 2.245 2.254 2.198 2.273 754,725 2.2530 2.55%
2017-05-09 0 2.350 2.350 2.390 2.290 2.380 644,000 1,517,160 2.3558 2.198 2.198 2.236 2.142 2.226 688,446 2.2037 1.73%
2017-05-08 0 2.310 2.310 2.350 2.280 2.350 654,000 1,514,280 2.3154 2.161 2.161 2.198 2.133 2.198 699,136 2.1659 2.21%
2017-05-05 0 2.260 2.260 2.310 2.250 2.320 886,000 2,035,740 2.2977 2.114 2.114 2.161 2.105 2.170 947,148 2.1493 -1.74%
2017-05-04 0 2.300 2.290 2.360 2.260 2.370 652,000 1,508,420 2.3135 2.152 2.142 2.208 2.114 2.217 696,998 2.1642 -1.71%
2017-05-02 0 2.340 2.330 2.400 2.320 2.420 660,000 1,556,280 2.3580 2.189 2.180 2.245 2.170 2.264 705,550 2.2058 -1.27%
2017-04-28 0 2.370 2.380 2.390 2.330 2.450 682,000 1,616,920 2.3709 2.217 2.226 2.236 2.180 2.292 729,069 2.2178 -0.84%
2017-04-27 0 2.390 2.360 2.390 2.340 2.400 640,000 1,509,780 2.3590 2.236 2.208 2.236 2.189 2.245 684,170 2.2067 0.42%
2017-04-26 0 2.380 2.360 2.380 2.320 2.380 642,000 1,514,480 2.3590 2.226 2.208 2.226 2.170 2.226 686,308 2.2067 0.42%
2017-04-25 0 2.370 2.310 2.380 2.250 2.370 660,000 1,538,600 2.3312 2.217 2.161 2.226 2.105 2.217 705,550 2.1807 3.49%
2017-04-24 0 2.290 2.250 2.300 2.250 2.390 740,000 1,697,820 2.2944 2.142 2.105 2.152 2.105 2.236 791,072 2.1462 -2.97%
2017-04-21 0 2.360 2.290 2.360 2.280 2.400 1,222,000 2,841,860 2.3256 2.208 2.142 2.208 2.133 2.245 1,306,337 2.1754 -0.84%
2017-04-20 0 2.380 2.360 2.400 2.300 2.400 1,780,000 4,160,480 2.3373 2.226 2.208 2.245 2.152 2.245 1,902,848 2.1864 3.03%
2017-04-19 0 2.310 2.300 2.320 2.300 2.380 690,000 1,603,440 2.3238 2.161 2.152 2.170 2.152 2.226 737,621 2.1738 -0.43%
2017-04-18 0 2.320 2.310 2.350 2.300 2.460 1,134,000 2,671,980 2.3562 2.170 2.161 2.198 2.152 2.301 1,212,264 2.2041 -4.53%
2017-04-13 0 2.430 2.410 2.430 2.410 2.450 672,000 1,634,060 2.4316 2.273 2.254 2.273 2.254 2.292 718,379 2.2747 -0.82%
2017-04-12 0 2.450 2.430 2.450 2.420 2.490 758,000 1,853,200 2.4449 2.292 2.273 2.292 2.264 2.329 810,314 2.2870 0.41%
2017-04-11 0 2.440 2.430 2.440 2.410 2.480 766,000 1,866,700 2.4369 2.282 2.273 2.282 2.254 2.320 818,866 2.2796 0.00%
2017-04-10 0 2.440 2.440 2.450 2.400 2.480 1,030,000 2,501,780 2.4289 2.282 2.282 2.292 2.245 2.320 1,101,086 2.2721 1.67%
2017-04-07 0 2.400 2.390 2.400 2.400 2.470 700,000 1,701,900 2.4313 2.245 2.236 2.245 2.245 2.311 748,311 2.2743 -0.83%
2017-04-06 0 2.420 2.420 2.430 2.420 2.480 874,000 2,144,600 2.4538 2.264 2.264 2.273 2.264 2.320 934,320 2.2954 -2.02%
2017-04-05 0 2.470 2.450 2.470 2.400 2.500 1,026,000 2,539,100 2.4748 2.311 2.292 2.311 2.245 2.339 1,096,810 2.3150 2.92%
2017-04-03 0 2.400 2.370 2.400 2.310 2.410 606,000 1,431,840 2.3628 2.245 2.217 2.245 2.161 2.254 647,824 2.2102 2.13%
2017-03-31 0 2.350 2.320 2.350 2.310 2.350 738,000 1,722,860 2.3345 2.198 2.170 2.198 2.161 2.198 788,934 2.1838 1.73%
2017-03-30 0 2.310 2.310 2.350 2.290 2.350 454,000 1,050,880 2.3147 2.161 2.161 2.198 2.142 2.198 485,333 2.1653 0.43%
2017-03-29 0 2.300 2.280 2.300 2.260 2.350 624,000 1,427,500 2.2877 2.152 2.133 2.152 2.114 2.198 667,066 2.1400 1.77%
2017-03-28 0 2.260 2.230 2.260 2.200 2.300 9,014,000 19,870,080 2.2044 2.114 2.086 2.114 2.058 2.152 9,636,108 2.0620 2.26%
2017-03-27 0 2.210 2.100 2.240 2.210 2.210 10,000 22,100 2.2100 2.067 1.964 2.095 2.067 2.067 10,690 2.0673 0.00%
2017-03-24 0 2.210 2.180 2.210 - - 0 0 - 2.067 2.039 2.067 - - 0 - 0.00%
2017-03-23 0 2.210 2.180 2.210 - - 0 0 - 2.067 2.039 2.067 - - 0 - 0.00%
2017-03-22 0 2.210 2.200 2.210 2.170 2.220 530,000 1,170,020 2.2076 2.067 2.058 2.067 2.030 2.077 566,578 2.0651 0.45%
2017-03-21 0 2.200 2.200 2.230 2.200 2.200 20,000 44,000 2.2000 2.058 2.058 2.086 2.058 2.058 21,380 2.0580 -1.35%
2017-03-20 0 2.230 2.160 2.230 - - 0 0 - 2.086 2.021 2.086 - - 0 - 0.00%
2017-03-17 0 2.230 2.230 2.250 2.220 2.230 188,000 418,560 2.2264 2.086 2.086 2.105 2.077 2.086 200,975 2.0826 0.00%
2017-03-16 0 2.230 2.230 2.240 2.210 2.230 48,000 107,000 2.2292 2.086 2.086 2.095 2.067 2.086 51,313 2.0853 0.90%
2017-03-15 0 2.210 2.200 2.210 - - 0 0 - 2.067 2.058 2.067 - - 0 - 0.00%
2017-03-14 0 2.210 2.210 2.220 2.180 2.300 212,000 469,940 2.2167 2.067 2.067 2.077 2.039 2.152 226,631 2.0736 -3.49%
2017-03-13 0 2.290 2.140 2.290 2.290 2.310 30,000 69,100 2.3033 2.142 2.002 2.142 2.142 2.161 32,070 2.1546 -0.87%
2017-03-10 0 2.310 2.150 2.310 2.300 2.310 42,000 96,980 2.3090 2.161 2.011 2.161 2.152 2.161 44,899 2.1600 1.76%
2017-03-09 0 2.270 2.200 2.270 2.270 2.270 20,000 45,400 2.2700 2.123 2.058 2.123 2.123 2.123 21,380 2.1234 0.00%
2017-03-08 0 2.270 2.180 2.270 - - 0 0 - 2.123 2.039 2.123 - - 0 - 0.00%
2017-03-07 0 2.270 2.230 2.270 2.230 2.290 212,000 479,660 2.2625 2.123 2.086 2.123 2.086 2.142 226,631 2.1165 2.25%
2017-03-06 0 2.220 2.180 2.230 2.180 2.220 76,000 167,640 2.2058 2.077 2.039 2.086 2.039 2.077 81,245 2.0634 0.00%
2017-03-03 0 2.220 2.190 2.330 - - 0 0 - 2.077 2.049 2.180 - - 0 - 0.00%
2017-03-02 0 2.220 2.210 2.240 2.180 2.220 150,000 331,000 2.2067 2.077 2.067 2.095 2.039 2.077 160,352 2.0642 0.00%
2017-03-01 0 2.220 2.200 2.240 2.220 2.220 8,000 17,760 2.2200 2.077 2.058 2.095 2.077 2.077 8,552 2.0767 0.91%
2017-02-28 0 2.200 2.200 2.220 2.190 2.200 18,000 39,560 2.1978 2.058 2.058 2.077 2.049 2.058 19,242 2.0559 -1.79%
2017-02-27 0 2.240 2.130 2.240 - - 0 0 - 2.095 1.992 2.095 - - 0 - 0.00%
2017-02-24 0 2.240 2.200 2.240 - - 0 0 - 2.095 2.058 2.095 - - 0 - -0.44%
2017-02-23 0 2.250 2.200 2.250 2.200 2.260 212,000 466,640 2.2011 2.105 2.058 2.105 2.058 2.114 226,631 2.0590 2.27%
2017-02-22 0 2.200 2.190 2.200 2.200 2.250 62,000 138,300 2.2306 2.058 2.049 2.058 2.058 2.105 66,279 2.0866 0.46%
2017-02-21 0 2.190 2.190 2.240 - - 0 0 - 2.049 2.049 2.095 - - 0 - 1.39%
2017-02-20 0 2.160 2.150 2.250 2.150 2.160 22,000 47,500 2.1591 2.021 2.011 2.105 2.011 2.021 23,518 2.0197 0.00%
2017-02-17 0 2.160 2.160 2.210 2.160 2.160 2,000 4,320 2.1600 2.021 2.021 2.067 2.021 2.021 2,138 2.0206 -2.26%
2017-02-16 0 2.210 2.150 2.250 - - 0 0 - 2.067 2.011 2.105 - - 0 - 0.00%
2017-02-15 0 2.210 2.130 2.250 2.210 2.210 8,000 17,680 2.2100 2.067 1.992 2.105 2.067 2.067 8,552 2.0673 0.00%
2017-02-14 0 2.210 2.200 2.380 - - 0 0 - 2.067 2.058 2.226 - - 0 - 0.00%
2017-02-13 0 2.210 2.180 2.220 2.200 2.210 134,000 294,840 2.2003 2.067 2.039 2.077 2.058 2.067 143,248 2.0582 0.00%
2017-02-10 0 2.210 2.210 2.250 2.200 2.220 124,000 274,320 2.2123 2.067 2.067 2.105 2.058 2.077 132,558 2.0694 -1.78%
2017-02-09 0 2.250 2.220 2.250 2.140 2.270 78,000 174,340 2.2351 2.105 2.077 2.105 2.002 2.123 83,383 2.0908 1.81%
2017-02-08 0 2.210 2.210 2.250 - - 0 0 - 2.067 2.067 2.105 - - 0 - 0.00%
2017-02-07 0 2.210 2.200 2.260 2.210 2.220 202,000 446,440 2.2101 2.067 2.058 2.114 2.067 2.077 215,941 2.0674 0.45%
2017-02-06 0 2.200 2.200 2.250 2.190 2.220 44,000 97,380 2.2132 2.058 2.058 2.105 2.049 2.077 47,037 2.0703 4.27%
2017-02-03 0 2.110 2.110 2.260 2.100 2.200 820,000 1,786,620 2.1788 1.974 1.974 2.114 1.964 2.058 876,593 2.0381 -3.65%
2017-02-02 0 2.190 2.160 2.190 2.180 2.220 202,000 443,000 2.1931 2.049 2.021 2.049 2.039 2.077 215,941 2.0515 -0.90%
2017-02-01 0 2.210 2.200 2.390 - - 0 0 - 2.067 2.058 2.236 - - 0 - 0.00%
2017-01-27 0 2.210 2.210 2.390 2.160 2.220 116,000 257,260 2.2178 2.067 2.067 2.236 2.021 2.077 124,006 2.0746 0.00%
2017-01-26 0 2.210 2.210 2.240 2.210 2.250 28,000 62,440 2.2300 2.067 2.067 2.095 2.067 2.105 29,932 2.0860 -3.07%
2017-01-25 0 2.280 2.210 2.290 - - 0 0 - 2.133 2.067 2.142 - - 0 - 0.00%
2017-01-24 0 2.280 2.200 2.280 - - 0 0 - 2.133 2.058 2.133 - - 0 - 0.00%
2017-01-23 0 2.280 2.210 2.380 2.190 2.280 100,000 222,060 2.2206 2.133 2.067 2.226 2.049 2.133 106,902 2.0772 2.70%
2017-01-20 0 2.220 2.210 2.260 2.220 2.220 4,000 8,880 2.2200 2.077 2.067 2.114 2.077 2.077 4,276 2.0767 0.00%
2017-01-19 0 2.220 2.220 2.250 2.210 2.220 32,000 70,960 2.2175 2.077 2.077 2.105 2.067 2.077 34,209 2.0743 0.00%
2017-01-18 0 2.220 2.210 2.220 2.220 2.220 86,000 190,920 2.2200 2.077 2.067 2.077 2.077 2.077 91,935 2.0767 0.00%
2017-01-17 0 2.220 2.210 2.270 2.220 2.220 2,000 4,440 2.2200 2.077 2.067 2.123 2.077 2.077 2,138 2.0767 0.00%
2017-01-16 0 2.220 2.220 2.230 2.220 2.230 34,000 75,500 2.2206 2.077 2.077 2.086 2.077 2.086 36,347 2.0772 0.00%
2017-01-13 0 2.220 2.210 2.230 - - 0 0 - 2.077 2.067 2.086 - - 0 - 0.00%
2017-01-12 0 2.220 2.220 2.240 2.220 2.220 2,000 4,440 2.2200 2.077 2.077 2.095 2.077 2.077 2,138 2.0767 0.00%
2017-01-11 0 2.220 2.220 2.240 2.220 2.220 34,000 75,480 2.2200 2.077 2.077 2.095 2.077 2.077 36,347 2.0767 0.45%
2017-01-10 0 2.210 2.210 2.230 2.210 2.210 28,000 61,880 2.2100 2.067 2.067 2.086 2.067 2.067 29,932 2.0673 0.00%
2017-01-09 0 2.210 2.210 2.220 2.190 2.210 194,000 427,380 2.2030 2.067 2.067 2.077 2.049 2.067 207,389 2.0608 -0.90%
2017-01-06 0 2.230 2.220 2.250 - - 0 0 - 2.086 2.077 2.105 - - 0 - 0.00%
2017-01-05 0 2.230 2.210 2.230 2.220 2.230 20,000 44,580 2.2290 2.086 2.067 2.086 2.077 2.086 21,380 2.0851 0.45%
2017-01-04 0 2.220 2.220 2.230 2.210 2.210 30,000 66,300 2.2100 2.077 2.077 2.086 2.067 2.067 32,070 2.0673 0.45%
2017-01-03 0 2.210 2.210 2.270 2.210 2.210 20,000 44,200 2.2100 2.067 2.067 2.123 2.067 2.067 21,380 2.0673 0.00%
2016-12-30 0 2.210 2.200 2.230 2.210 2.220 40,000 88,480 2.2120 2.067 2.058 2.086 2.067 2.077 42,761 2.0692 0.00%
2016-12-29 0 2.210 2.210 2.220 2.090 2.220 144,000 316,700 2.1993 2.067 2.067 2.077 1.955 2.077 153,938 2.0573 0.45%
2016-12-28 0 2.200 2.200 2.300 2.200 2.210 60,000 132,460 2.2077 2.058 2.058 2.152 2.058 2.067 64,141 2.0651 -0.90%
2016-12-23 0 2.220 2.220 2.380 2.220 2.220 2,000 4,440 2.2200 2.077 2.077 2.226 2.077 2.077 2,138 2.0767 -0.45%
2016-12-22 0 2.230 2.220 2.250 2.220 2.270 24,000 54,040 2.2517 2.086 2.077 2.105 2.077 2.123 25,656 2.1063 -0.89%
2016-12-21 0 2.250 2.230 2.250 2.130 2.250 204,000 454,820 2.2295 2.105 2.086 2.105 1.992 2.105 218,079 2.0856 0.45%
2016-12-20 0 2.240 2.210 2.250 2.210 2.250 874,000 1,956,040 2.2380 2.095 2.067 2.105 2.067 2.105 934,320 2.0935 0.90%
2016-12-19 0 2.220 2.220 2.230 2.220 2.230 206,000 457,360 2.2202 2.077 2.077 2.086 2.077 2.086 220,217 2.0769 0.00%
2016-12-16 0 2.220 2.220 2.230 2.210 2.230 170,000 377,040 2.2179 2.077 2.077 2.086 2.067 2.086 181,733 2.0747 0.00%
2016-12-15 0 2.220 2.180 2.220 2.100 2.220 190,000 418,960 2.2051 2.077 2.039 2.077 1.964 2.077 203,113 2.0627 0.00%
2016-12-14 0 2.220 2.220 2.240 - - 0 0 - 2.077 2.077 2.095 - - 0 - 0.00%
2016-12-13 0 2.220 2.220 2.240 2.120 2.230 280,000 620,300 2.2154 2.077 2.077 2.095 1.983 2.086 299,324 2.0723 -0.45%
2016-12-12 0 2.230 2.220 2.240 2.220 2.240 16,000 35,800 2.2375 2.086 2.077 2.095 2.077 2.095 17,104 2.0930 -0.45%
2016-12-09 0 2.240 2.240 2.250 2.230 2.240 220,000 492,100 2.2368 2.095 2.095 2.105 2.086 2.095 235,183 2.0924 0.45%
2016-12-08 0 2.230 2.220 2.250 2.230 2.230 6,000 13,380 2.2300 2.086 2.077 2.105 2.086 2.086 6,414 2.0860 0.00%
2016-12-07 0 2.230 2.220 2.290 2.220 2.240 114,000 253,320 2.2221 2.086 2.077 2.142 2.077 2.095 121,868 2.0786 0.45%
2016-12-06 0 2.220 2.220 2.240 2.210 2.240 806,000 1,799,080 2.2321 2.077 2.077 2.095 2.067 2.095 861,627 2.0880 0.00%
2016-12-05 0 2.220 2.220 2.250 2.220 2.290 644,000 1,442,660 2.2402 2.077 2.077 2.105 2.077 2.142 688,446 2.0955 -1.33%
2016-12-02 0 2.250 2.230 2.250 2.230 2.250 894,000 2,005,160 2.2429 2.105 2.086 2.105 2.086 2.105 955,700 2.0981 0.90%
2016-12-01 0 2.230 2.230 2.250 2.230 2.240 508,000 1,137,840 2.2398 2.086 2.086 2.105 2.086 2.095 543,060 2.0952 -0.45%
2016-11-30 0 2.240 2.230 2.240 2.220 2.250 772,000 1,728,860 2.2395 2.095 2.086 2.095 2.077 2.105 825,280 2.0949 -0.44%
2016-11-29 0 2.250 2.230 2.250 2.230 2.250 1,272,000 2,855,420 2.2448 2.105 2.086 2.105 2.086 2.105 1,359,788 2.0999 0.45%
2016-11-28 0 2.240 2.210 2.240 2.210 2.240 840,000 1,875,700 2.2330 2.095 2.067 2.095 2.067 2.095 897,973 2.0888 0.00%
2016-11-25 0 2.240 2.200 2.240 2.220 2.240 570,000 1,274,200 2.2354 2.095 2.058 2.095 2.077 2.095 609,339 2.0911 0.00%
2016-11-24 0 2.240 2.220 2.240 2.190 2.250 854,000 1,910,940 2.2376 2.095 2.077 2.095 2.049 2.105 912,939 2.0932 0.90%
2016-11-23 0 2.220 2.220 2.240 2.220 2.220 502,000 1,114,440 2.2200 2.077 2.077 2.095 2.077 2.077 536,646 2.0767 0.00%
2016-11-22 0 2.220 2.210 2.220 2.200 2.230 586,000 1,299,140 2.2170 2.077 2.067 2.077 2.058 2.086 626,443 2.0738 0.00%
2016-11-21 0 2.220 2.220 2.230 2.220 2.240 144,000 320,740 2.2274 2.077 2.077 2.086 2.077 2.095 153,938 2.0836 -1.33%
2016-11-18 0 2.250 2.240 2.250 2.250 2.260 56,000 126,460 2.2582 2.105 2.095 2.105 2.105 2.114 59,865 2.1124 0.45%
2016-11-17 0 2.240 2.220 2.250 2.230 2.250 72,000 160,800 2.2333 2.095 2.077 2.105 2.086 2.105 76,969 2.0891 -0.44%
2016-11-16 0 2.250 2.220 2.250 2.210 2.250 272,000 607,040 2.2318 2.105 2.077 2.105 2.067 2.105 290,772 2.0877 1.35%
2016-11-15 0 2.220 2.220 2.250 2.200 2.230 222,000 488,780 2.2017 2.077 2.077 2.105 2.058 2.086 237,322 2.0596 0.00%
2016-11-14 0 2.220 2.220 2.240 2.220 2.220 106,000 235,320 2.2200 2.077 2.077 2.095 2.077 2.077 113,316 2.0767 -0.89%
2016-11-11 0 2.240 2.240 2.250 2.240 2.250 96,000 215,280 2.2425 2.095 2.095 2.105 2.095 2.105 102,626 2.0977 0.45%
2016-11-10 0 2.230 2.220 2.230 2.230 2.260 316,000 708,320 2.2415 2.086 2.077 2.086 2.086 2.114 337,809 2.0968 -0.89%
2016-11-09 0 2.250 2.220 2.250 2.230 2.290 2,072,000 4,692,300 2.2646 2.105 2.077 2.105 2.086 2.142 2,215,001 2.1184 0.90%
2016-11-08 0 2.230 2.220 2.230 2.220 2.250 460,000 1,024,800 2.2278 2.086 2.077 2.086 2.077 2.105 491,747 2.0840 0.00%
2016-11-07 0 2.230 2.230 2.250 2.220 2.240 350,000 780,980 2.2314 2.086 2.086 2.105 2.077 2.095 374,156 2.0873 0.00%
2016-11-04 0 2.230 2.220 2.240 2.220 2.260 480,000 1,071,900 2.2331 2.086 2.077 2.095 2.077 2.114 513,128 2.0890 0.45%
2016-11-03 0 2.220 2.220 2.250 2.220 2.240 296,000 659,860 2.2293 2.077 2.077 2.105 2.077 2.095 316,429 2.0853 -1.33%
2016-11-02 0 2.250 2.230 2.250 2.230 2.250 468,000 1,047,100 2.2374 2.105 2.086 2.105 2.086 2.105 500,299 2.0929 0.00%
2016-11-01 0 2.250 2.240 2.250 2.230 2.250 410,000 920,520 2.2452 2.105 2.095 2.105 2.086 2.105 438,296 2.1002 1.35%
2016-10-31 0 2.220 2.220 2.330 2.210 2.250 142,000 316,240 2.2270 2.077 2.077 2.180 2.067 2.105 151,800 2.0833 -0.89%
2016-10-28 0 2.240 2.240 2.250 2.240 2.250 554,000 1,246,140 2.2494 2.095 2.095 2.105 2.095 2.105 592,235 2.1041 -0.44%
2016-10-27 0 2.250 2.240 2.250 2.240 2.250 576,000 1,293,400 2.2455 2.105 2.095 2.105 2.095 2.105 615,753 2.1005 0.45%
2016-10-26 0 2.240 2.240 2.250 2.230 2.260 254,000 568,100 2.2366 2.095 2.095 2.105 2.086 2.114 271,530 2.0922 -0.44%
2016-10-25 0 2.250 2.240 2.250 2.240 2.260 88,000 197,880 2.2486 2.105 2.095 2.105 2.095 2.114 94,073 2.1035 0.00%
2016-10-24 0 2.250 2.240 2.250 2.230 2.270 508,000 1,142,820 2.2496 2.105 2.095 2.105 2.086 2.123 543,060 2.1044 0.45%
2016-10-20 0 2.240 2.220 2.240 2.240 2.290 506,000 1,140,940 2.2548 2.095 2.077 2.095 2.095 2.142 540,922 2.1093 -0.88%
2016-10-19 0 2.260 2.250 2.260 2.240 2.310 674,000 1,530,020 2.2701 2.114 2.105 2.114 2.095 2.161 720,517 2.1235 -1.31%
2016-10-18 0 2.290 2.270 2.290 2.270 2.310 392,000 896,200 2.2862 2.142 2.123 2.142 2.123 2.161 419,054 2.1386 -0.43%
2016-10-17 0 2.300 2.260 2.320 2.260 2.310 350,000 801,000 2.2886 2.152 2.114 2.170 2.114 2.161 374,156 2.1408 0.00%
2016-10-14 0 2.300 2.260 2.300 2.240 2.300 536,000 1,217,220 2.2709 2.152 2.114 2.152 2.095 2.152 572,992 2.1243 0.44%
2016-10-13 0 2.290 2.260 2.290 2.240 2.300 412,000 939,060 2.2793 2.142 2.114 2.142 2.095 2.152 440,435 2.1321 1.33%
2016-10-12 0 2.260 2.260 2.300 2.180 2.260 678,000 1,516,700 2.2370 2.114 2.114 2.152 2.039 2.114 724,793 2.0926 2.73%
2016-10-11 0 2.200 2.190 2.240 2.180 2.260 464,000 1,029,360 2.2184 2.058 2.049 2.095 2.039 2.114 496,023 2.0752 0.00%
2016-10-07 0 2.200 2.200 2.220 2.200 2.250 402,000 894,660 2.2255 2.058 2.058 2.077 2.058 2.105 429,744 2.0818 0.00%
2016-10-06 0 2.200 2.200 2.210 2.190 2.240 600,000 1,332,300 2.2205 2.058 2.058 2.067 2.049 2.095 641,409 2.0771 -0.90%
2016-10-05 0 2.220 2.210 2.240 2.220 2.220 400,000 888,000 2.2200 2.077 2.067 2.095 2.077 2.077 427,606 2.0767 -0.89%
2016-10-04 0 2.240 2.200 2.240 2.190 2.240 530,000 1,175,440 2.2178 2.095 2.058 2.095 2.049 2.095 566,578 2.0746 0.45%
2016-10-03 0 2.230 2.180 2.230 2.220 2.240 482,000 1,072,440 2.2250 2.086 2.039 2.086 2.077 2.095 515,266 2.0813 0.45%
2016-09-30 0 2.220 2.190 2.220 2.200 2.230 476,000 1,056,260 2.2190 2.077 2.049 2.077 2.058 2.086 508,852 2.0758 0.45%
2016-09-29 0 2.210 2.210 2.230 2.170 2.240 766,000 1,688,600 2.2044 2.067 2.067 2.086 2.030 2.095 818,866 2.0621 -0.90%
2016-09-28 0 2.230 2.200 2.230 2.190 2.240 534,000 1,181,120 2.2118 2.086 2.058 2.086 2.049 2.095 570,854 2.0690 1.83%
2016-09-27 0 2.190 2.190 2.240 2.170 2.240 790,000 1,741,020 2.2038 2.049 2.049 2.095 2.030 2.095 844,522 2.0615 -1.35%
2016-09-26 0 2.220 2.190 2.220 2.190 2.230 454,000 1,002,000 2.2070 2.077 2.049 2.077 2.049 2.086 485,333 2.0646 -0.45%
2016-09-23 0 2.230 2.220 2.230 2.160 2.250 490,000 1,079,940 2.2040 2.086 2.077 2.086 2.021 2.105 523,818 2.0617 0.45%
2016-09-22 0 2.220 2.220 2.230 2.150 2.220 170,000 369,320 2.1725 2.077 2.077 2.086 2.011 2.077 181,733 2.0322 1.83%
2016-09-21 0 2.180 2.170 2.220 2.170 2.200 180,000 392,640 2.1813 2.039 2.030 2.077 2.030 2.058 192,423 2.0405 -0.46%
2016-09-20 0 2.190 2.190 2.220 2.190 2.190 8,000 17,520 2.1900 2.049 2.049 2.077 2.049 2.049 8,552 2.0486 -0.45%
2016-09-19 0 2.200 2.180 2.200 2.150 2.220 82,000 179,540 2.1895 2.058 2.039 2.058 2.011 2.077 87,659 2.0482 1.38%
2016-09-15 0 2.170 2.170 2.200 2.170 2.170 32,000 69,440 2.1700 2.030 2.030 2.058 2.030 2.030 34,209 2.0299 0.00%
2016-09-14 0 2.170 2.170 2.220 2.170 2.170 4,000 8,680 2.1700 2.030 2.030 2.077 2.030 2.030 4,276 2.0299 -0.46%
2016-09-13 0 2.180 2.180 2.200 2.180 2.180 28,000 61,040 2.1800 2.039 2.039 2.058 2.039 2.039 29,932 2.0393 -0.46%
2016-09-12 0 2.190 2.170 2.190 2.180 2.190 88,000 191,880 2.1805 2.049 2.030 2.049 2.039 2.049 94,073 2.0397 0.92%
2016-09-09 0 2.170 2.170 2.200 2.140 2.180 174,000 378,660 2.1762 2.030 2.030 2.058 2.002 2.039 186,009 2.0357 -2.25%
2016-09-08 0 2.220 2.210 2.240 2.220 2.220 30,000 66,600 2.2200 2.077 2.067 2.095 2.077 2.077 32,070 2.0767 0.00%
2016-09-07 0 2.220 2.180 2.220 2.190 2.220 28,000 61,960 2.2129 2.077 2.039 2.077 2.049 2.077 29,932 2.0700 1.83%
2016-09-06 0 2.180 2.190 2.200 2.170 2.190 128,000 278,360 2.1747 2.039 2.049 2.058 2.030 2.049 136,834 2.0343 0.00%
2016-09-05 0 2.180 2.180 2.200 2.180 2.180 14,000 30,520 2.1800 2.039 2.039 2.058 2.039 2.039 14,966 2.0393 0.00%
2016-09-02 0 2.180 2.160 2.190 2.160 2.200 746,000 1,624,140 2.1771 2.039 2.021 2.049 2.021 2.058 797,486 2.0366 0.00%
2016-09-01 0 2.180 2.170 2.210 2.180 2.230 564,000 1,234,680 2.1891 2.039 2.030 2.067 2.039 2.086 602,925 2.0478 -1.36%
2016-08-31 0 2.210 2.190 2.230 2.210 2.220 42,000 93,180 2.2186 2.067 2.049 2.086 2.067 2.077 44,899 2.0753 -0.90%
2016-08-30 0 2.230 2.190 2.230 2.180 2.250 318,000 703,920 2.2136 2.086 2.049 2.086 2.039 2.105 339,947 2.0707 -0.45%
2016-08-29 0 2.240 2.180 2.240 2.210 2.260 272,000 606,820 2.2310 2.095 2.039 2.095 2.067 2.114 290,772 2.0869 0.90%
2016-08-26 0 2.220 2.180 2.220 2.170 2.230 222,000 488,040 2.1984 2.077 2.039 2.077 2.030 2.086 237,322 2.0565 0.91%
2016-08-25 0 2.200 2.200 2.210 2.180 2.200 82,000 180,100 2.1963 2.058 2.058 2.067 2.039 2.058 87,659 2.0545 0.00%
2016-08-24 0 2.200 2.190 2.210 2.170 2.200 108,000 236,120 2.1863 2.058 2.049 2.067 2.030 2.058 115,454 2.0451 1.85%
2016-08-23 0 2.160 2.140 2.160 2.170 2.200 136,000 297,580 2.1881 2.021 2.002 2.021 2.030 2.058 145,386 2.0468 -0.92%
2016-08-22 0 2.180 2.160 2.180 2.190 2.200 252,000 554,020 2.1985 2.039 2.021 2.039 2.049 2.058 269,392 2.0566 -0.46%
2016-08-19 0 2.190 2.170 2.190 2.170 2.200 44,000 96,260 2.1877 2.049 2.030 2.049 2.030 2.058 47,037 2.0465 0.92%
2016-08-18 0 2.170 2.170 2.200 2.170 2.200 138,000 301,640 2.1858 2.030 2.030 2.058 2.030 2.058 147,524 2.0447 -1.36%
2016-08-17 0 2.200 2.200 2.220 2.170 2.200 224,000 492,520 2.1988 2.058 2.058 2.077 2.030 2.058 239,460 2.0568 1.38%
2016-08-16 0 2.170 2.170 2.200 2.160 2.200 294,000 641,240 2.1811 2.030 2.030 2.058 2.021 2.058 314,291 2.0403 -1.36%
2016-08-15 0 2.200 2.200 2.210 2.150 2.210 578,000 1,266,140 2.1906 2.058 2.058 2.067 2.011 2.067 617,891 2.0491 -0.90%
2016-08-12 0 2.220 2.200 2.220 2.180 2.220 440,000 967,260 2.1983 2.077 2.058 2.077 2.039 2.077 470,367 2.0564 0.91%
2016-08-11 0 2.200 2.190 2.210 2.180 2.200 70,000 153,600 2.1943 2.058 2.049 2.067 2.039 2.058 74,831 2.0526 -0.45%
2016-08-10 0 2.210 2.210 2.230 2.200 2.210 42,000 92,620 2.2052 2.067 2.067 2.086 2.058 2.067 44,899 2.0629 0.45%
2016-08-09 0 2.200 2.200 2.220 2.190 2.200 184,000 404,780 2.1999 2.058 2.058 2.077 2.049 2.058 196,699 2.0579 0.00%
2016-08-08 0 2.200 2.180 2.220 2.160 2.210 544,000 1,199,340 2.2047 2.058 2.039 2.077 2.021 2.067 581,545 2.0623 0.00%
2016-08-05 0 2.200 2.160 2.200 2.150 2.230 122,000 265,440 2.1757 2.058 2.021 2.058 2.011 2.086 130,420 2.0353 -0.45%
2016-08-04 0 2.210 2.180 2.220 2.160 2.250 1,174,000 2,589,500 2.2057 2.067 2.039 2.077 2.021 2.105 1,255,025 2.0633 0.91%
2016-08-03 0 2.190 2.140 2.200 2.150 2.190 152,000 332,280 2.1861 2.049 2.002 2.058 2.011 2.049 162,490 2.0449 0.92%
2016-08-01 0 2.170 2.150 2.180 2.170 2.190 1,510,000 3,291,740 2.1800 2.030 2.011 2.039 2.030 2.049 1,614,214 2.0392 -1.36%
2016-07-29 0 2.200 2.170 2.200 2.170 2.220 550,000 1,209,360 2.1988 2.058 2.030 2.058 2.030 2.077 587,959 2.0569 -0.90%
2016-07-28 0 2.220 2.180 2.220 2.210 2.220 196,000 433,560 2.2120 2.077 2.039 2.077 2.067 2.077 209,527 2.0692 0.00%
2016-07-27 0 2.220 2.190 2.220 2.160 2.220 1,492,000 3,266,880 2.1896 2.077 2.049 2.077 2.021 2.077 1,594,972 2.0482 2.30%
2016-07-26 0 2.170 2.170 2.190 2.150 2.210 842,000 1,839,960 2.1852 2.030 2.030 2.049 2.011 2.067 900,111 2.0441 -1.36%
2016-07-25 0 2.200 2.190 2.210 2.170 2.250 312,000 692,220 2.2187 2.058 2.049 2.067 2.030 2.105 333,533 2.0754 -2.22%
2016-07-22 0 2.250 2.240 2.250 2.150 2.270 1,846,000 4,033,280 2.1849 2.105 2.095 2.105 2.011 2.123 1,973,403 2.0438 2.74%
2016-07-21 0 2.190 2.170 2.190 2.160 2.210 1,030,000 2,255,900 2.1902 2.049 2.030 2.049 2.021 2.067 1,101,086 2.0488 0.92%
2016-07-20 0 2.170 2.170 2.190 2.170 2.190 398,000 865,580 2.1748 2.030 2.030 2.049 2.030 2.049 425,468 2.0344 0.00%
2016-07-19 0 2.170 2.170 2.190 2.130 2.190 10,334,000 22,520,720 2.1793 2.030 2.030 2.049 1.992 2.049 11,047,209 2.0386 -0.91%
2016-07-18 0 2.190 2.130 2.190 2.160 2.190 260,000 565,580 2.1753 2.049 1.992 2.049 2.021 2.049 277,944 2.0349 0.92%
2016-07-15 0 2.170 2.140 2.170 2.120 2.170 408,000 874,800 2.1441 2.030 2.002 2.030 1.983 2.030 436,158 2.0057 0.00%
2016-07-14 0 2.170 2.110 2.190 2.110 2.190 342,000 733,860 2.1458 2.030 1.974 2.049 1.974 2.049 365,603 2.0073 -0.46%
2016-07-13 0 2.180 2.130 2.180 2.130 2.180 112,000 239,740 2.1405 2.039 1.992 2.039 1.992 2.039 119,730 2.0023 1.87%
2016-07-12 0 2.140 2.140 2.160 2.100 2.230 552,000 1,189,080 2.1541 2.002 2.002 2.021 1.964 2.086 590,097 2.0151 -1.83%
2016-07-11 0 2.180 2.180 2.210 2.180 2.240 240,000 525,240 2.1885 2.039 2.039 2.067 2.039 2.095 256,564 2.0472 -1.36%
2016-07-08 0 2.210 2.200 2.230 2.200 2.260 456,000 1,015,240 2.2264 2.067 2.058 2.086 2.058 2.114 487,471 2.0827 -1.34%
2016-07-07 0 2.240 2.230 2.240 2.200 2.270 264,000 587,700 2.2261 2.095 2.086 2.095 2.058 2.123 282,220 2.0824 -1.32%
2016-07-06 0 2.270 2.250 2.270 2.220 2.280 5,764,000 12,606,460 2.1871 2.123 2.105 2.123 2.077 2.133 6,161,807 2.0459 0.44%
2016-07-05 0 2.260 2.250 2.280 2.190 2.330 15,806,000 34,526,700 2.1844 2.114 2.105 2.133 2.049 2.180 16,896,864 2.0434 0.89%
2016-07-04 0 2.240 2.200 2.230 2.190 2.260 962,000 2,140,440 2.2250 2.095 2.058 2.086 2.049 2.114 1,028,393 2.0813 0.90%
2016-06-30 0 2.220 2.220 2.240 2.160 2.270 638,000 1,414,720 2.2174 2.077 2.077 2.095 2.021 2.123 682,032 2.0743 0.00%
2016-06-29 0 2.220 2.210 2.220 2.180 2.260 315,999 701,377 2.2196 2.077 2.067 2.077 2.039 2.114 337,808 2.0763 0.00%
2016-06-28 0 2.220 2.180 2.230 2.130 2.260 260,000 566,860 2.1802 2.077 2.039 2.086 1.992 2.114 277,944 2.0395 0.91%
2016-06-27 0 2.200 2.160 2.200 2.120 2.210 222,000 480,840 2.1659 2.058 2.021 2.058 1.983 2.067 237,322 2.0261 0.46%
2016-06-24 0 2.190 2.180 2.190 2.060 2.270 1,936,000 4,163,460 2.1505 2.049 2.039 2.049 1.927 2.123 2,069,615 2.0117 0.46%
2016-06-23 0 2.180 2.180 2.220 2.180 2.270 344,000 760,100 2.2096 2.039 2.039 2.077 2.039 2.123 367,741 2.0669 -0.91%
2016-06-22 0 2.200 2.170 2.200 2.180 2.240 378,000 831,100 2.1987 2.058 2.030 2.058 2.039 2.095 404,088 2.0567 -1.79%
2016-06-21 0 2.240 2.200 2.250 2.180 2.260 298,000 662,060 2.2217 2.095 2.058 2.105 2.039 2.114 318,567 2.0782 -0.44%
2016-06-20 0 2.250 2.240 2.250 2.230 2.310 258,000 582,700 2.2585 2.105 2.095 2.105 2.086 2.161 275,806 2.1127 -1.75%
2016-06-17 0 2.290 2.270 2.290 2.260 2.290 214,000 487,760 2.2793 2.142 2.123 2.142 2.114 2.142 228,769 2.1321 0.88%
2016-06-16 0 2.270 2.270 2.300 2.250 2.300 264,000 602,580 2.2825 2.123 2.123 2.152 2.105 2.152 282,220 2.1351 0.00%
2016-06-15 0 2.270 2.270 2.290 2.260 2.310 220,000 502,320 2.2833 2.123 2.123 2.142 2.114 2.161 235,183 2.1359 -0.87%
2016-06-14 0 2.290 2.260 2.290 2.220 2.290 222,000 503,020 2.2659 2.142 2.114 2.142 2.077 2.142 237,322 2.1196 0.00%
2016-06-13 0 2.290 2.290 2.300 2.270 2.370 222,000 514,860 2.3192 2.142 2.142 2.152 2.123 2.217 237,322 2.1695 0.00%
2016-06-10 0 2.290 2.290 2.300 2.280 2.330 262,000 604,660 2.3079 2.142 2.142 2.152 2.133 2.180 280,082 2.1589 0.00%
2016-06-08 0 2.290 2.270 2.290 2.260 2.350 254,000 584,100 2.2996 2.142 2.123 2.142 2.114 2.198 271,530 2.1511 -0.87%
2016-06-07 0 2.310 2.300 2.320 2.310 2.350 216,000 501,020 2.3195 2.161 2.152 2.170 2.161 2.198 230,907 2.1698 0.00%
2016-06-06 0 2.310 2.310 2.320 2.290 2.380 568,000 1,318,900 2.3220 2.161 2.161 2.170 2.142 2.226 607,201 2.1721 0.87%
2016-06-03 0 2.290 2.270 2.290 2.280 2.380 424,000 983,440 2.3194 2.142 2.123 2.142 2.133 2.226 453,263 2.1697 0.00%
2016-06-02 0 2.290 2.280 2.290 2.180 2.300 628,000 1,415,920 2.2546 2.142 2.133 2.142 2.039 2.152 671,342 2.1091 4.09%
2016-06-01 0 2.200 2.200 2.220 2.150 2.200 276,000 600,200 2.1746 2.058 2.058 2.077 2.011 2.058 295,048 2.0342 0.46%
2016-05-31 0 2.190 2.190 2.230 2.190 2.260 396,000 880,140 2.2226 2.049 2.049 2.086 2.049 2.114 423,330 2.0791 -1.79%
2016-05-30 0 2.230 2.230 2.250 2.150 2.400 1,282,000 2,865,920 2.2355 2.086 2.086 2.105 2.011 2.245 1,370,478 2.0912 4.21%
2016-05-27 0 2.140 2.100 2.130 2.100 2.140 220,000 466,940 2.1225 2.002 1.964 1.992 1.964 2.002 235,183 1.9854 0.00%
2016-05-26 0 2.140 2.110 2.150 2.060 2.150 242,000 515,580 2.1305 2.002 1.974 2.011 1.927 2.011 258,702 1.9930 -0.93%
2016-05-25 0 2.160 2.150 2.170 2.130 2.180 246,000 530,840 2.1579 2.021 2.011 2.030 1.992 2.039 262,978 2.0186 -0.41%
2016-05-24 0 2.210 2.180 2.210 2.110 2.240 378,000 833,220 2.2043 2.029 2.001 2.029 1.937 2.057 411,726 2.0237 3.76%
2016-05-23 0 2.130 2.110 2.130 2.060 2.130 570,000 1,197,540 2.1009 1.956 1.937 1.956 1.891 1.956 620,857 1.9288 3.40%
2016-05-20 0 2.060 2.050 2.060 2.040 2.060 264,000 543,320 2.0580 1.891 1.882 1.891 1.873 1.891 287,555 1.8894 0.49%
2016-05-19 0 2.050 2.040 2.050 2.020 2.060 254,000 519,020 2.0434 1.882 1.873 1.882 1.855 1.891 276,663 1.8760 0.49%
2016-05-18 0 2.040 2.030 2.040 2.030 2.060 274,000 558,120 2.0369 1.873 1.864 1.873 1.864 1.891 298,447 1.8701 -0.97%
2016-05-17 0 2.060 2.040 2.060 2.030 2.060 252,000 515,560 2.0459 1.891 1.873 1.891 1.864 1.891 274,484 1.8783 0.49%
2016-05-16 0 2.050 2.030 2.050 2.020 2.050 268,000 546,000 2.0373 1.882 1.864 1.882 1.855 1.882 291,912 1.8704 -0.49%
2016-05-13 0 2.060 2.040 2.060 2.030 2.060 300,000 613,800 2.0460 1.891 1.873 1.891 1.864 1.891 326,767 1.8784 0.98%
2016-05-12 0 2.040 2.030 2.040 2.030 2.050 260,000 531,120 2.0428 1.873 1.864 1.873 1.864 1.882 283,198 1.8754 -0.49%
2016-05-11 0 2.050 2.040 2.060 2.030 2.050 250,000 510,620 2.0425 1.882 1.873 1.891 1.864 1.882 272,306 1.8752 0.49%
2016-05-10 0 2.040 2.030 2.040 2.020 2.060 254,000 520,280 2.0483 1.873 1.864 1.873 1.855 1.891 276,663 1.8806 -1.92%
2016-05-09 0 2.080 2.080 2.090 2.070 2.100 248,000 517,520 2.0868 1.910 1.910 1.919 1.900 1.928 270,127 1.9158 1.46%
2016-05-06 0 2.050 2.050 2.070 2.050 2.100 248,000 514,260 2.0736 1.882 1.882 1.900 1.882 1.928 270,127 1.9038 -3.76%
2016-05-05 0 2.130 2.110 2.130 2.090 2.130 248,000 522,500 2.1069 1.956 1.937 1.956 1.919 1.956 270,127 1.9343 1.43%
2016-05-04 0 2.100 2.080 2.100 2.090 2.100 258,000 539,620 2.0916 1.928 1.910 1.928 1.919 1.928 281,020 1.9202 1.45%
2016-05-03 0 2.070 2.060 2.080 2.070 2.210 250,000 525,620 2.1025 1.900 1.891 1.910 1.900 2.029 272,306 1.9303 -1.90%
2016-04-29 0 2.110 2.110 2.120 2.050 2.110 402,000 836,580 2.0810 1.937 1.937 1.946 1.882 1.937 437,868 1.9106 2.43%
2016-04-28 0 2.060 2.050 2.070 2.050 2.100 274,000 565,580 2.0642 1.891 1.882 1.900 1.882 1.928 298,447 1.8951 -2.37%
2016-04-27 0 2.110 2.110 2.120 2.040 2.120 566,000 1,175,600 2.0770 1.937 1.937 1.946 1.873 1.946 616,500 1.9069 0.96%
2016-04-26 0 2.090 2.080 2.090 2.060 2.090 254,000 526,160 2.0715 1.919 1.910 1.919 1.891 1.919 276,663 1.9018 0.48%
2016-04-25 0 2.080 2.050 2.080 2.040 2.080 278,000 573,440 2.0627 1.910 1.882 1.910 1.873 1.910 302,804 1.8938 -0.48%
2016-04-22 0 2.090 2.090 2.100 2.050 2.100 404,000 838,580 2.0757 1.919 1.919 1.928 1.882 1.928 440,046 1.9057 -0.48%
2016-04-21 0 2.100 2.100 2.140 2.080 2.170 508,000 1,074,860 2.1159 1.928 1.928 1.965 1.910 1.992 553,325 1.9425 -2.33%
2016-04-20 0 2.150 2.150 2.160 2.140 2.170 264,000 569,440 2.1570 1.974 1.974 1.983 1.965 1.992 287,555 1.9803 -1.83%
2016-04-19 0 2.190 2.180 2.200 2.180 2.210 274,000 602,200 2.1978 2.011 2.001 2.020 2.001 2.029 298,447 2.0178 -0.45%
2016-04-18 0 2.200 2.200 2.210 2.200 2.250 242,000 537,760 2.2221 2.020 2.020 2.029 2.020 2.066 263,592 2.0401 -1.79%
2016-04-15 0 2.240 2.240 2.250 2.240 2.260 252,000 567,220 2.2509 2.057 2.057 2.066 2.057 2.075 274,484 2.0665 -1.32%
2016-04-14 0 2.270 2.270 2.290 2.270 2.310 768,000 1,765,200 2.2984 2.084 2.084 2.102 2.084 2.121 836,523 2.1102 -0.87%
2016-04-13 0 2.290 2.280 2.300 2.270 2.330 520,000 1,197,300 2.3025 2.102 2.093 2.112 2.084 2.139 566,396 2.1139 0.44%
2016-04-12 0 2.280 2.260 2.280 2.200 2.280 254,000 571,700 2.2508 2.093 2.075 2.093 2.020 2.093 276,663 2.0664 3.64%
2016-04-11 0 2.200 2.200 2.210 2.190 2.240 220,000 486,940 2.2134 2.020 2.020 2.029 2.011 2.057 239,629 2.0321 0.92%
2016-04-08 0 2.180 2.180 2.200 2.170 2.220 336,000 736,060 2.1907 2.001 2.001 2.020 1.992 2.038 365,979 2.0112 -3.11%
2016-04-07 0 2.250 2.250 2.260 2.190 2.370 280,000 627,720 2.2419 2.066 2.066 2.075 2.011 2.176 304,982 2.0582 1.35%
2016-04-06 0 2.220 2.220 2.230 2.190 2.230 256,000 566,620 2.2134 2.038 2.038 2.047 2.011 2.047 278,841 2.0321 -0.45%
2016-04-05 0 2.230 2.210 2.260 2.210 2.330 264,000 594,820 2.2531 2.047 2.029 2.075 2.029 2.139 287,555 2.0685 -1.76%
2016-04-01 0 2.270 2.270 2.280 2.270 2.320 276,000 631,640 2.2886 2.084 2.084 2.093 2.084 2.130 300,626 2.1011 -1.73%
2016-03-31 0 2.310 2.310 2.330 2.060 2.400 654,000 1,496,400 2.2881 2.121 2.121 2.139 1.891 2.203 712,352 2.1006 0.43%
2016-03-30 0 2.300 2.300 2.350 2.240 2.450 262,000 621,620 2.3726 2.112 2.112 2.158 2.057 2.249 285,376 2.1782 0.00%
2016-03-29 0 2.300 2.210 2.350 2.070 2.350 1,278,000 2,896,500 2.2664 2.112 2.029 2.158 1.900 2.158 1,392,027 2.0808 1.32%
2016-03-24 0 2.270 2.260 2.300 2.230 2.350 852,000 1,954,760 2.2943 2.084 2.075 2.112 2.047 2.158 928,018 2.1064 3.18%
2016-03-23 0 2.200 2.190 2.230 2.010 2.280 306,000 690,480 2.2565 2.020 2.011 2.047 1.845 2.093 333,302 2.0716 0.92%
2016-03-22 0 2.180 2.160 2.180 2.150 2.180 248,000 538,620 2.1719 2.001 1.983 2.001 1.974 2.001 270,127 1.9939 2.35%
2016-03-21 0 2.130 2.100 2.140 2.090 2.230 828,000 1,795,560 2.1686 1.956 1.928 1.965 1.919 2.047 901,877 1.9909 -4.05%
2016-03-18 0 2.220 2.220 2.230 2.200 2.230 192,000 426,720 2.2225 2.038 2.038 2.047 2.020 2.047 209,131 2.0404 0.91%
2016-03-17 0 2.200 2.200 2.210 2.190 2.230 188,000 414,960 2.2072 2.020 2.020 2.029 2.011 2.047 204,774 2.0264 -0.90%
2016-03-16 0 2.220 2.210 2.220 2.210 2.260 220,000 490,800 2.2309 2.038 2.029 2.038 2.029 2.075 239,629 2.0482 -1.33%
2016-03-15 0 2.250 2.250 2.270 2.230 2.280 574,000 1,296,060 2.2579 2.066 2.066 2.084 2.047 2.093 625,214 2.0730 -1.32%
2016-03-14 0 2.280 2.280 2.330 2.090 2.280 1,074,000 2,371,980 2.2085 2.093 2.093 2.139 1.919 2.093 1,169,826 2.0276 8.06%
2016-03-11 0 2.110 2.110 2.120 2.080 2.120 78,000 164,700 2.1115 1.937 1.937 1.946 1.910 1.946 84,959 1.9386 -2.76%
2016-03-10 0 2.170 2.090 2.200 2.090 2.170 134,000 283,200 2.1134 1.992 1.919 2.020 1.919 1.992 145,956 1.9403 3.83%
2016-03-09 0 2.090 2.070 2.090 2.040 2.100 398,000 823,340 2.0687 1.919 1.900 1.919 1.873 1.928 433,511 1.8992 1.46%
2016-03-08 0 2.060 2.030 2.150 2.060 2.070 30,000 61,840 2.0613 1.891 1.864 1.974 1.891 1.900 32,677 1.8925 0.00%
2016-03-07 0 2.060 2.060 2.150 - - 2,000 4,120 2.0600 1.891 1.891 1.974 - - 2,178 1.8913 0.49%
2016-03-04 0 2.050 2.030 2.100 2.040 2.060 48,000 98,420 2.0504 1.882 1.864 1.928 1.873 1.891 52,283 1.8825 0.00%
2016-03-03 0 2.050 2.030 2.100 1.970 2.100 262,000 538,020 2.0535 1.882 1.864 1.928 1.809 1.928 285,376 1.8853 -2.38%
2016-03-02 0 2.100 2.000 2.100 1.920 2.120 818,000 1,661,000 2.0306 1.928 1.836 1.928 1.763 1.946 890,984 1.8642 1.94%
2016-03-01 0 2.060 2.010 2.060 - - 0 0 - 1.891 1.845 1.891 - - 0 - 0.00%
2016-02-29 0 2.060 2.000 2.060 - - 0 0 - 1.891 1.836 1.891 - - 0 - 0.00%
2016-02-26 0 2.060 2.040 2.100 2.060 2.070 20,000 41,360 2.0680 1.891 1.873 1.928 1.891 1.900 21,784 1.8986 1.98%
2016-02-25 0 2.020 1.980 2.030 2.000 2.120 188,000 379,640 2.0194 1.855 1.818 1.864 1.836 1.946 204,774 1.8539 1.00%
2016-02-24 0 2.000 1.990 2.010 1.990 2.030 230,000 462,980 2.0130 1.836 1.827 1.845 1.827 1.864 250,521 1.8481 -0.50%
2016-02-23 0 2.010 2.010 2.020 2.010 2.100 130,000 266,160 2.0474 1.845 1.845 1.855 1.845 1.928 141,599 1.8797 -1.95%
2016-02-22 0 2.050 2.050 2.100 2.050 2.100 248,000 518,660 2.0914 1.882 1.882 1.928 1.882 1.928 270,127 1.9201 -1.44%
2016-02-19 0 2.080 1.990 2.100 2.080 2.110 112,000 234,900 2.0973 1.910 1.827 1.928 1.910 1.937 121,993 1.9255 0.00%
2016-02-18 0 2.080 2.060 2.090 2.060 2.150 192,000 405,960 2.1144 1.910 1.891 1.919 1.891 1.974 209,131 1.9412 -0.48%
2016-02-17 0 2.090 2.000 2.090 2.080 2.100 120,000 250,980 2.0915 1.919 1.836 1.919 1.910 1.928 130,707 1.9202 1.46%
2016-02-16 0 2.060 2.010 2.060 2.020 2.100 182,000 374,220 2.0562 1.891 1.845 1.891 1.855 1.928 198,239 1.8877 2.49%
2016-02-15 0 2.010 1.970 2.070 - - 0 0 - 1.845 1.809 1.900 - - 0 - 0.00%
2016-02-12 0 2.010 2.010 2.060 1.770 2.000 42,000 83,260 1.9824 1.845 1.845 1.891 1.625 1.836 45,747 1.8200 -2.90%
2016-02-11 0 2.070 1.770 2.070 2.070 2.070 8,000 16,560 2.0700 1.900 1.625 1.900 1.900 1.900 8,714 1.9004 -0.96%
2016-02-05 0 2.090 1.890 2.090 2.100 2.100 10,000 21,000 2.1000 1.919 1.735 1.919 1.928 1.928 10,892 1.9280 0.00%
2016-02-04 0 2.090 2.090 2.100 2.090 2.100 70,000 146,720 2.0960 1.919 1.919 1.928 1.919 1.928 76,246 1.9243 1.95%
2016-02-03 0 2.050 2.050 2.100 2.050 2.050 4,000 8,200 2.0500 1.882 1.882 1.928 1.882 1.882 4,357 1.8821 0.00%
2016-02-02 0 2.050 2.050 2.070 2.050 2.100 82,000 170,820 2.0832 1.882 1.882 1.900 1.882 1.928 89,316 1.9125 0.00%
2016-02-01 0 2.050 2.050 2.100 1.990 2.030 238,000 481,180 2.0218 1.882 1.882 1.928 1.827 1.864 259,235 1.8562 2.50%
2016-01-29 0 2.000 2.000 2.020 1.990 2.000 68,000 135,880 1.9982 1.836 1.836 1.855 1.827 1.836 74,067 1.8346 0.50%
2016-01-28 0 1.990 1.950 2.000 1.940 1.990 18,000 35,320 1.9622 1.827 1.790 1.836 1.781 1.827 19,606 1.8015 2.05%
2016-01-27 0 1.950 1.920 2.000 - - 0 0 - 1.790 1.763 1.836 - - 0 - 0.00%
2016-01-26 0 1.950 1.940 1.960 1.940 1.950 38,000 74,000 1.9474 1.790 1.781 1.799 1.781 1.790 41,390 1.7879 -1.52%
2016-01-25 0 1.980 1.920 1.980 1.980 1.980 2,000 3,960 1.9800 1.818 1.763 1.818 1.818 1.818 2,178 1.8178 0.00%
2016-01-22 0 1.980 1.960 1.990 - - 10,000 19,500 1.9500 1.818 1.799 1.827 - - 10,892 1.7903 0.00%
2016-01-21 0 1.980 1.900 1.980 1.910 2.000 1,108,000 2,191,500 1.9779 1.818 1.744 1.818 1.754 1.836 1,206,859 1.8159 2.59%
2016-01-20 0 1.930 1.930 1.960 1.900 1.980 152,000 296,240 1.9489 1.772 1.772 1.799 1.744 1.818 165,562 1.7893 -2.03%
2016-01-19 0 1.970 1.970 2.000 1.970 1.970 16,000 31,400 1.9625 1.809 1.809 1.836 1.809 1.809 17,428 1.8017 0.00%
2016-01-18 0 1.970 1.950 1.970 1.950 1.970 200,000 391,220 1.9561 1.809 1.790 1.809 1.790 1.809 217,845 1.7959 -0.51%
2016-01-15 0 1.980 1.900 1.980 1.970 1.990 150,000 297,860 1.9857 1.818 1.744 1.818 1.809 1.827 163,383 1.8231 -1.00%
2016-01-14 0 2.000 1.990 2.090 1.950 2.000 198,000 392,620 1.9829 1.836 1.827 1.919 1.790 1.836 215,666 1.8205 0.00%
2016-01-13 0 2.000 1.890 2.000 2.000 2.060 92,000 188,720 2.0513 1.836 1.735 1.836 1.836 1.891 100,209 1.8833 0.00%
2016-01-12 0 2.000 1.980 2.010 2.000 2.000 100,000 200,000 2.0000 1.836 1.818 1.845 1.836 1.836 108,922 1.8362 -0.50%
2016-01-11 0 2.010 2.010 2.030 2.010 2.040 116,000 235,120 2.0269 1.845 1.845 1.864 1.845 1.873 126,350 1.8609 -3.83%
2016-01-08 0 2.090 2.050 2.110 - - 0 0 - 1.919 1.882 1.937 - - 0 - 0.00%
2016-01-07 0 2.090 2.050 2.090 2.050 2.090 50,000 103,640 2.0728 1.919 1.882 1.919 1.882 1.919 54,461 1.9030 -1.88%
2016-01-06 0 2.130 2.130 2.140 2.130 2.140 38,000 81,140 2.1353 1.956 1.956 1.965 1.956 1.965 41,390 1.9604 -1.84%
2016-01-05 0 2.170 2.070 2.170 2.060 2.200 106,000 221,720 2.0917 1.992 1.900 1.992 1.891 2.020 115,458 1.9204 2.84%
2016-01-04 0 2.110 2.100 2.120 2.080 2.110 40,000 83,580 2.0895 1.937 1.928 1.946 1.910 1.937 43,569 1.9183 -0.47%
2015-12-31 0 2.120 2.080 2.120 - - 2,000 4,180 2.0900 1.946 1.910 1.946 - - 2,178 1.9188 -0.93%
2015-12-30 0 2.140 2.090 2.140 2.090 2.140 26,000 54,860 2.1100 1.965 1.919 1.965 1.919 1.965 28,320 1.9372 2.39%
2015-12-29 0 2.090 2.080 2.090 2.090 2.100 14,000 29,360 2.0971 1.919 1.910 1.919 1.919 1.928 15,249 1.9254 -2.34%
2015-12-28 0 2.140 2.120 2.140 - - 0 0 - 1.965 1.946 1.965 - - 0 - -0.47%
2015-12-24 0 2.150 2.080 2.150 2.110 2.160 194,000 415,040 2.1394 1.974 1.910 1.974 1.937 1.983 211,309 1.9641 0.94%
2015-12-23 0 2.130 2.130 2.160 2.130 2.130 14,000 29,820 2.1300 1.956 1.956 1.983 1.956 1.956 15,249 1.9555 0.00%
2015-12-22 0 2.130 2.120 2.160 2.120 2.160 136,000 290,880 2.1388 1.956 1.946 1.983 1.946 1.983 148,134 1.9636 -1.84%
2015-12-21 0 2.170 2.160 2.180 2.170 2.240 160,000 354,820 2.2176 1.992 1.983 2.001 1.992 2.057 174,276 2.0360 -3.98%
2015-12-18 0 2.260 2.250 2.280 2.180 2.400 828,000 1,874,480 2.2639 2.075 2.066 2.093 2.001 2.203 901,877 2.0784 -5.83%
2015-12-17 0 2.400 2.250 2.500 2.150 2.500 1,062,000 2,403,120 2.2628 2.203 2.066 2.295 1.974 2.295 1,156,755 2.0775 9.09%
2015-12-16 0 2.200 2.120 2.200 2.130 2.380 276,000 601,500 2.1793 2.020 1.946 2.020 1.956 2.185 300,626 2.0008 0.46%
2015-12-15 0 2.190 2.140 2.190 2.120 2.230 414,000 901,820 2.1783 2.011 1.965 2.011 1.946 2.047 450,938 1.9999 -2.67%
2015-12-14 0 2.250 2.120 2.300 2.070 2.270 306,000 649,340 2.1220 2.066 1.946 2.112 1.900 2.084 333,302 1.9482 2.27%
2015-12-11 0 2.200 2.100 2.200 2.100 2.250 360,000 778,560 2.1627 2.020 1.928 2.020 1.928 2.066 392,120 1.9855 1.85%
2015-12-10 0 2.160 2.100 2.200 2.090 2.300 366,000 794,920 2.1719 1.983 1.928 2.020 1.919 2.112 398,656 1.9940 0.47%
2015-12-09 0 2.150 2.130 2.150 2.130 2.220 222,000 480,500 2.1644 1.974 1.956 1.974 1.956 2.038 241,808 1.9871 0.94%
2015-12-08 0 2.130 2.100 2.130 2.100 2.140 264,000 562,160 2.1294 1.956 1.928 1.956 1.928 1.965 287,555 1.9550 -0.47%
2015-12-07 0 2.140 2.100 2.140 2.060 2.150 574,000 1,206,420 2.1018 1.965 1.928 1.965 1.891 1.974 625,214 1.9296 -0.47%
2015-12-04 0 2.150 2.080 2.150 2.150 2.150 50,000 107,500 2.1500 1.974 1.910 1.974 1.974 1.974 54,461 1.9739 0.47%
2015-12-03 0 2.140 2.090 2.140 2.140 2.150 230,000 493,200 2.1443 1.965 1.919 1.965 1.965 1.974 250,521 1.9687 -0.47%
2015-12-02 0 2.150 2.130 2.170 2.120 2.150 48,000 102,180 2.1288 1.974 1.956 1.992 1.946 1.974 52,283 1.9544 1.42%
2015-12-01 0 2.120 2.050 2.150 2.120 2.170 226,000 486,420 2.1523 1.946 1.882 1.974 1.946 1.992 246,164 1.9760 0.00%
2015-11-30 0 2.120 2.080 2.120 2.060 2.130 696,000 1,479,760 2.1261 1.946 1.910 1.946 1.891 1.956 758,099 1.9519 2.42%
2015-11-27 0 2.070 2.060 2.070 2.020 2.150 916,000 1,939,620 2.1175 1.900 1.891 1.900 1.855 1.974 997,728 1.9440 -4.17%
2015-11-26 0 2.160 2.160 2.180 2.160 2.160 14,000 30,240 2.1600 1.983 1.983 2.001 1.983 1.983 15,249 1.9831 0.93%
2015-11-25 0 2.140 2.130 2.180 2.140 2.160 40,000 85,740 2.1435 1.965 1.956 2.001 1.965 1.983 43,569 1.9679 -1.83%
2015-11-24 0 2.180 2.140 2.190 2.140 2.180 102,000 218,700 2.1441 2.001 1.965 2.011 1.965 2.001 111,101 1.9685 1.87%
2015-11-23 0 2.140 2.120 2.150 2.120 2.190 102,000 220,300 2.1598 1.965 1.946 1.974 1.946 2.011 111,101 1.9829 0.47%
2015-11-20 0 2.130 2.120 2.140 2.100 2.140 148,000 315,120 2.1292 1.956 1.946 1.965 1.928 1.965 161,205 1.9548 1.43%
2015-11-19 0 2.100 2.100 2.110 2.050 2.120 164,000 343,520 2.0946 1.928 1.928 1.937 1.882 1.946 178,633 1.9231 2.44%
2015-11-18 0 2.050 2.050 2.070 - - 0 0 - 1.882 1.882 1.900 - - 0 - 0.00%
2015-11-17 0 2.050 2.010 2.050 2.090 2.100 16,000 33,560 2.0975 1.882 1.845 1.882 1.919 1.928 17,428 1.9257 -0.49%
2015-11-16 0 2.060 2.060 2.070 2.010 2.060 54,000 110,920 2.0541 1.891 1.891 1.900 1.845 1.891 58,818 1.8858 0.49%
2015-11-13 0 2.050 2.050 2.070 2.030 2.070 264,000 541,120 2.0497 1.882 1.882 1.900 1.864 1.900 287,555 1.8818 0.00%
2015-11-12 0 2.050 2.050 2.080 2.030 2.090 512,000 1,062,340 2.0749 1.882 1.882 1.910 1.864 1.919 557,682 1.9049 -1.44%
2015-11-11 0 2.080 2.050 2.080 2.060 2.090 510,000 1,061,600 2.0816 1.910 1.882 1.910 1.891 1.919 555,504 1.9111 0.97%
2015-11-10 0 2.060 2.050 2.060 2.010 2.100 184,000 375,680 2.0417 1.891 1.882 1.891 1.845 1.928 200,417 1.8745 1.48%
2015-11-09 0 2.030 2.030 2.070 2.030 2.100 384,000 799,420 2.0818 1.864 1.864 1.900 1.864 1.928 418,262 1.9113 1.50%
2015-11-06 1 - - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2015-10-30 0 2.000 1.980 2.010 1.990 2.030 70,000 141,360 2.0194 1.836 1.818 1.845 1.827 1.864 76,246 1.8540 0.00%
2015-10-29 0 2.000 2.000 2.030 - - 0 0 - 1.836 1.836 1.864 - - 0 - 0.00%
2015-10-28 0 2.000 1.950 2.000 1.950 2.000 128,000 253,100 1.9773 1.836 1.790 1.836 1.790 1.836 139,421 1.8154 -0.99%
2015-10-27 0 2.020 2.000 2.020 1.990 2.080 176,000 355,540 2.0201 1.855 1.836 1.855 1.827 1.910 191,703 1.8546 -1.46%
2015-10-26 0 2.050 2.030 2.070 2.000 2.100 286,000 581,920 2.0347 1.882 1.864 1.900 1.836 1.928 311,518 1.8680 0.49%
2015-10-23 0 2.040 2.110 2.130 - - 0 0 - 1.873 1.937 1.956 - - 0 - 0.00%
2015-10-22 0 2.040 2.040 2.080 2.020 2.060 24,000 49,020 2.0425 1.873 1.873 1.910 1.855 1.891 26,141 1.8752 0.49%
2015-10-20 0 2.030 2.030 2.040 2.010 2.080 114,000 235,740 2.0679 1.864 1.864 1.873 1.845 1.910 124,171 1.8985 1.00%
2015-10-19 0 2.010 2.010 2.070 2.010 2.080 170,000 346,860 2.0404 1.845 1.845 1.900 1.845 1.910 185,168 1.8732 -1.95%
2015-10-16 0 2.050 2.050 2.100 2.050 2.100 92,000 191,740 2.0841 1.882 1.882 1.928 1.882 1.928 100,209 1.9134 1.49%
2015-10-15 0 2.020 2.020 2.030 2.010 2.050 308,000 623,460 2.0242 1.855 1.855 1.864 1.845 1.882 335,481 1.8584 -0.98%
2015-10-14 0 2.040 2.010 2.080 2.010 2.040 134,000 270,420 2.0181 1.873 1.845 1.910 1.845 1.873 145,956 1.8528 -0.49%
2015-10-13 0 2.050 2.050 2.100 2.050 2.060 90,000 184,540 2.0504 1.882 1.882 1.928 1.882 1.891 98,030 1.8825 0.00%
2015-10-12 0 2.050 2.050 2.130 2.040 2.100 158,000 325,560 2.0605 1.882 1.882 1.956 1.873 1.928 172,097 1.8917 -2.38%
2015-10-09 0 2.100 2.060 2.100 2.100 2.100 42,000 88,200 2.1000 1.928 1.891 1.928 1.928 1.928 45,747 1.9280 0.96%
2015-10-08 0 2.080 2.050 2.080 2.020 2.110 64,000 132,900 2.0766 1.910 1.882 1.910 1.855 1.937 69,710 1.9065 -0.95%
2015-10-07 0 2.100 2.040 2.100 2.020 2.100 52,000 106,520 2.0485 1.928 1.873 1.928 1.855 1.928 56,640 1.8807 3.96%
2015-10-06 0 2.020 2.020 2.030 2.000 2.020 62,000 124,740 2.0119 1.855 1.855 1.864 1.836 1.855 67,532 1.8471 0.00%
2015-10-05 0 2.020 1.900 2.020 2.020 2.020 80,000 161,600 2.0200 1.855 1.744 1.855 1.855 1.855 87,138 1.8545 0.00%
2015-10-02 0 2.020 1.950 2.020 2.020 2.020 60,000 121,200 2.0200 1.855 1.790 1.855 1.855 1.855 65,353 1.8545 0.00%
2015-09-30 0 2.020 1.950 2.020 1.930 2.030 8,000 15,640 1.9550 1.855 1.790 1.855 1.772 1.864 8,714 1.7949 4.66%
2015-09-29 0 1.930 1.900 1.950 1.930 1.930 24,000 46,320 1.9300 1.772 1.744 1.790 1.772 1.772 26,141 1.7719 -1.03%
2015-09-25 0 1.950 1.940 1.950 1.950 2.000 276,000 541,320 1.9613 1.790 1.781 1.790 1.790 1.836 300,626 1.8006 -2.50%
2015-09-24 0 2.000 1.990 2.000 1.990 2.030 42,000 84,220 2.0052 1.836 1.827 1.836 1.827 1.864 45,747 1.8410 1.01%
2015-09-23 0 1.980 1.970 1.980 1.970 1.980 22,000 43,520 1.9782 1.818 1.809 1.818 1.809 1.818 23,963 1.8161 -1.00%
2015-09-22 0 2.000 1.990 2.000 2.000 2.020 100,000 200,640 2.0064 1.836 1.827 1.836 1.836 1.855 108,922 1.8420 -0.50%
2015-09-21 0 2.010 2.010 2.020 2.010 2.010 2,000 4,020 2.0100 1.845 1.845 1.855 1.845 1.845 2,178 1.8454 -0.99%
2015-09-18 0 2.030 1.980 2.040 1.980 2.050 290,000 585,700 2.0197 1.864 1.818 1.873 1.818 1.882 315,875 1.8542 4.10%
2015-09-17 0 1.950 1.950 1.990 1.950 2.030 270,000 537,080 1.9892 1.790 1.790 1.827 1.790 1.864 294,090 1.8262 -1.52%
2015-09-16 0 1.980 1.960 1.970 1.960 2.050 406,000 812,780 2.0019 1.818 1.799 1.809 1.799 1.882 442,225 1.8379 1.02%
2015-09-15 0 1.960 1.930 2.020 1.920 2.040 202,000 404,600 2.0030 1.799 1.772 1.855 1.763 1.873 220,023 1.8389 -3.92%
2015-09-14 0 2.040 2.020 2.040 2.040 2.150 36,000 74,660 2.0739 1.873 1.855 1.873 1.873 1.974 39,212 1.9040 -5.12%
2015-09-11 0 2.150 2.110 2.150 2.110 2.150 36,000 77,120 2.1422 1.974 1.937 1.974 1.937 1.974 39,212 1.9667 -0.92%
2015-09-10 0 2.170 2.050 2.220 - - 0 0 - 1.992 1.882 2.038 - - 0 - 0.00%
2015-09-09 0 2.170 2.140 2.170 2.140 2.290 72,000 156,940 2.1797 1.992 1.965 1.992 1.965 2.102 78,424 2.0012 2.36%
2015-09-08 0 2.120 2.110 2.150 2.070 2.200 172,000 365,060 2.1224 1.946 1.937 1.974 1.900 2.020 187,346 1.9486 1.92%
2015-09-07 0 2.080 2.080 2.250 2.040 2.050 4,000 8,180 2.0450 1.910 1.910 2.066 1.873 1.882 4,357 1.8775 -0.48%
2015-09-04 0 2.090 2.090 2.170 2.080 2.150 46,000 96,260 2.0926 1.919 1.919 1.992 1.910 1.974 50,104 1.9212 -6.70%
2015-09-02 0 2.240 2.100 2.240 2.100 2.300 14,000 30,220 2.1586 2.057 1.928 2.057 1.928 2.112 15,249 1.9818 6.67%
2015-09-01 0 2.100 2.050 2.320 2.090 2.180 20,000 42,380 2.1190 1.928 1.882 2.130 1.919 2.001 21,784 1.9454 -3.67%
2015-08-31 0 2.180 2.050 2.220 2.170 2.180 28,000 60,780 2.1707 2.001 1.882 2.038 1.992 2.001 30,498 1.9929 -0.91%
2015-08-28 0 2.200 2.190 2.240 2.170 2.270 78,000 174,460 2.2367 2.020 2.011 2.057 1.992 2.084 84,959 2.0535 3.77%
2015-08-27 0 2.120 2.100 2.200 2.120 2.270 8,000 17,420 2.1775 1.946 1.928 2.020 1.946 2.084 8,714 1.9991 3.92%
2015-08-26 0 2.040 2.030 2.120 1.980 2.160 102,000 216,000 2.1176 1.873 1.864 1.946 1.818 1.983 111,101 1.9442 2.51%
2015-08-25 0 1.990 1.940 2.000 1.900 2.030 180,000 353,340 1.9630 1.827 1.781 1.836 1.744 1.864 196,060 1.8022 1.53%
2015-08-24 0 1.960 1.930 1.960 1.940 2.020 156,000 308,120 1.9751 1.799 1.772 1.799 1.781 1.855 169,919 1.8133 -7.98%
2015-08-21 0 2.130 2.130 2.260 2.120 2.210 164,000 349,780 2.1328 1.956 1.956 2.075 1.946 2.029 178,633 1.9581 -8.19%
2015-08-20 0 2.320 2.290 2.370 2.250 2.390 238,000 546,440 2.2960 2.130 2.102 2.176 2.066 2.194 259,235 2.1079 -3.33%
2015-08-19 0 2.400 2.360 2.440 2.400 2.400 1,058,000 2,539,200 2.4000 2.203 2.167 2.240 2.203 2.203 1,152,398 2.2034 0.00%
2015-08-18 0 2.400 2.400 2.460 2.400 2.410 804,000 1,929,700 2.4001 2.203 2.203 2.258 2.203 2.213 875,735 2.2035 0.00%
2015-08-17 0 2.400 2.400 2.450 2.400 2.410 40,000 96,020 2.4005 2.203 2.203 2.249 2.203 2.213 43,569 2.2039 0.00%
2015-08-14 0 2.400 2.400 2.440 2.400 2.400 252,000 604,800 2.4000 2.203 2.203 2.240 2.203 2.203 274,484 2.2034 0.00%
2015-08-13 0 2.400 2.400 2.420 2.390 2.420 490,000 1,175,980 2.4000 2.203 2.203 2.222 2.194 2.222 533,719 2.2034 0.00%
2015-08-12 0 2.400 2.400 2.450 2.350 2.400 64,000 153,180 2.3934 2.203 2.203 2.249 2.158 2.203 69,710 2.1974 -2.44%
2015-08-11 0 2.460 2.410 2.460 2.410 2.490 164,000 401,680 2.4493 2.258 2.213 2.258 2.213 2.286 178,633 2.2486 0.82%
2015-08-10 0 2.440 2.410 2.440 2.340 2.450 596,000 1,438,000 2.4128 2.240 2.213 2.240 2.148 2.249 649,177 2.2151 4.27%
2015-08-07 0 2.340 2.300 2.340 2.300 2.380 256,000 595,000 2.3242 2.148 2.112 2.148 2.112 2.185 278,841 2.1338 -2.50%
2015-08-06 0 2.400 2.340 2.400 2.320 2.440 68,000 159,760 2.3494 2.203 2.148 2.203 2.130 2.240 74,067 2.1570 3.00%
2015-08-05 0 2.330 2.330 2.340 2.280 2.420 184,000 429,860 2.3362 2.139 2.139 2.148 2.093 2.222 200,417 2.1448 0.00%
2015-08-04 0 2.330 2.310 2.430 2.310 2.480 354,000 831,820 2.3498 2.139 2.121 2.231 2.121 2.277 385,585 2.1573 -2.10%
2015-08-03 0 2.380 2.370 2.380 2.350 2.420 48,000 115,180 2.3996 2.185 2.176 2.185 2.158 2.222 52,283 2.2030 -2.06%
2015-07-31 0 2.430 2.430 2.450 2.340 2.450 146,000 351,340 2.4064 2.231 2.231 2.249 2.148 2.249 159,027 2.2093 -2.41%
2015-07-30 0 2.490 2.480 2.500 2.450 2.590 158,000 396,400 2.5089 2.286 2.277 2.295 2.249 2.378 172,097 2.3033 -1.58%
2015-07-29 0 2.530 2.530 2.550 2.390 2.550 398,000 995,900 2.5023 2.323 2.323 2.341 2.194 2.341 433,511 2.2973 4.98%
2015-07-28 0 2.410 2.410 2.450 2.370 2.540 560,000 1,369,120 2.4449 2.213 2.213 2.249 2.176 2.332 609,965 2.2446 0.00%
2015-07-27 0 2.410 2.400 2.410 2.340 2.480 454,000 1,093,320 2.4082 2.213 2.203 2.213 2.148 2.277 494,507 2.2109 -5.86%
2015-07-24 0 2.560 2.560 2.600 2.550 2.610 170,000 437,240 2.5720 2.350 2.350 2.387 2.341 2.396 185,168 2.3613 -1.54%
2015-07-23 0 2.600 2.600 2.640 2.570 2.640 170,000 442,120 2.6007 2.387 2.387 2.424 2.359 2.424 185,168 2.3877 0.00%
2015-07-22 0 2.600 2.580 2.620 2.530 2.670 358,000 931,800 2.6028 2.387 2.369 2.405 2.323 2.451 389,942 2.3896 -4.76%
2015-07-21 0 2.730 2.720 2.740 2.700 2.750 68,000 185,980 2.7350 2.506 2.497 2.516 2.479 2.525 74,067 2.5110 -1.44%
2015-07-20 0 2.770 2.730 2.770 2.600 2.800 264,000 721,540 2.7331 2.543 2.506 2.543 2.387 2.571 287,555 2.5092 -1.07%
2015-07-17 0 2.800 2.750 2.800 2.740 2.830 1,180,000 3,295,060 2.7924 2.571 2.525 2.571 2.516 2.598 1,285,283 2.5637 0.72%
2015-07-16 0 2.780 2.750 2.780 2.550 2.780 1,632,000 4,487,320 2.7496 2.552 2.525 2.552 2.341 2.552 1,777,612 2.5244 2.96%
2015-07-15 0 2.700 2.690 2.700 2.670 2.800 1,234,000 3,363,460 2.7257 2.479 2.470 2.479 2.451 2.571 1,344,101 2.5024 -2.88%
2015-07-14 0 2.780 2.760 2.780 2.540 2.810 9,240,000 25,310,648 2.7392 2.552 2.534 2.552 2.332 2.580 10,064,421 2.5149 7.34%
2015-07-13 0 2.590 2.550 2.600 2.400 2.680 1,790,000 4,565,920 2.5508 2.378 2.341 2.387 2.203 2.460 1,949,709 2.3418 0.39%
2015-07-10 0 2.580 2.500 2.590 2.000 2.580 4,178,000 9,399,980 2.2499 2.369 2.295 2.378 1.836 2.369 4,550,774 2.0656 32.99%
2015-07-09 0 1.940 1.950 1.970 1.640 2.090 1,832,000 3,532,780 1.9284 1.781 1.790 1.809 1.506 1.919 1,995,457 1.7704 14.79%
2015-07-08 0 1.690 1.700 1.710 1.600 1.930 1,914,000 3,391,360 1.7719 1.552 1.561 1.570 1.469 1.772 2,084,773 1.6267 -13.33%
2015-07-07 0 1.950 1.950 2.000 1.900 2.170 1,648,000 3,300,060 2.0025 1.790 1.790 1.836 1.744 1.992 1,795,040 1.8384 -6.70%
2015-07-06 0 2.090 2.050 2.100 1.820 2.340 3,002,000 6,009,520 2.0018 1.919 1.882 1.928 1.671 2.148 3,269,848 1.8379 -11.44%
2015-07-03 0 2.360 2.320 2.370 2.290 2.480 1,670,000 3,974,780 2.3801 2.167 2.130 2.176 2.102 2.277 1,819,003 2.1851 -4.84%
2015-07-02 0 2.480 2.470 2.480 2.460 2.590 690,000 1,753,940 2.5419 2.277 2.268 2.277 2.258 2.378 751,564 2.3337 -3.12%
2015-06-30 0 2.560 2.540 2.570 2.350 2.580 578,000 1,433,720 2.4805 2.350 2.332 2.359 2.158 2.369 629,571 2.2773 3.23%
2015-06-29 0 2.480 2.470 2.510 2.420 2.640 1,268,000 3,220,580 2.5399 2.277 2.268 2.304 2.222 2.424 1,381,135 2.3318 -7.81%
2015-06-26 0 2.690 2.650 2.690 2.610 2.780 896,000 2,400,500 2.6791 2.470 2.433 2.470 2.396 2.552 975,944 2.4597 -3.93%
2015-06-25 0 2.800 2.790 2.800 2.800 2.850 184,000 516,720 2.8083 2.571 2.561 2.571 2.571 2.617 200,417 2.5782 -0.36%
2015-06-24 0 2.810 2.800 2.810 2.800 2.850 278,000 782,720 2.8155 2.580 2.571 2.580 2.571 2.617 302,804 2.5849 0.36%
2015-06-23 0 2.800 2.790 2.800 2.750 2.820 626,000 1,750,220 2.7959 2.571 2.561 2.571 2.525 2.589 681,854 2.5669 1.82%
2015-06-22 0 2.750 2.750 2.770 2.680 2.860 1,470,000 4,046,220 2.7525 2.525 2.525 2.543 2.460 2.626 1,601,158 2.5271 1.10%
2015-06-19 0 2.720 2.720 2.740 2.680 2.840 1,232,000 3,432,140 2.7858 2.497 2.497 2.516 2.460 2.607 1,341,923 2.5576 -3.55%
2015-06-18 0 2.820 2.810 2.830 2.800 2.900 554,000 1,564,180 2.8234 2.589 2.580 2.598 2.571 2.662 603,430 2.5921 -1.40%
2015-06-17 0 2.860 2.850 2.860 2.800 2.870 678,000 1,933,440 2.8517 2.626 2.617 2.626 2.571 2.635 738,493 2.6181 1.06%
2015-06-16 0 2.830 2.800 2.830 2.780 2.950 1,290,000 3,670,220 2.8451 2.598 2.571 2.598 2.552 2.708 1,405,098 2.6121 0.00%
2015-06-15 0 2.830 2.830 2.860 2.800 2.910 1,100,000 3,131,500 2.8468 2.598 2.598 2.626 2.571 2.672 1,198,145 2.6136 -2.41%
2015-06-12 0 2.900 2.880 2.900 2.790 2.930 2,826,000 8,104,160 2.8677 2.662 2.644 2.662 2.561 2.690 3,078,144 2.6328 5.45%
2015-06-11 0 2.750 2.720 2.760 2.640 2.810 2,034,000 5,510,960 2.7094 2.525 2.497 2.534 2.424 2.580 2,215,480 2.4875 5.36%
2015-06-10 0 2.610 2.600 2.610 2.520 2.740 1,682,000 4,385,340 2.6072 2.396 2.387 2.396 2.314 2.516 1,832,073 2.3936 2.76%
2015-06-09 0 2.540 2.500 2.580 2.450 2.850 3,692,000 9,541,840 2.5845 2.332 2.295 2.369 2.249 2.617 4,021,412 2.3728 -9.29%
2015-06-08 0 2.800 2.770 2.800 2.680 2.930 3,612,000 10,241,060 2.8353 2.571 2.543 2.571 2.460 2.690 3,934,274 2.6030 -0.07%
2015-06-05 0 2.830 2.810 2.830 2.730 2.920 2,464,000 6,939,000 2.8162 2.572 2.554 2.572 2.482 2.654 2,710,665 2.5599 4.04%
2015-06-04 0 2.720 2.730 2.740 2.550 2.900 8,698,000 23,869,280 2.7442 2.472 2.482 2.491 2.318 2.636 9,568,735 2.4945 7.09%
2015-06-03 0 2.540 2.510 2.540 2.500 2.580 1,396,000 3,551,080 2.5438 2.309 2.282 2.309 2.273 2.345 1,535,750 2.3123 -0.78%
2015-06-02 0 2.560 2.530 2.570 2.510 2.590 1,498,000 3,811,520 2.5444 2.327 2.300 2.336 2.282 2.354 1,647,961 2.3129 0.79%
2015-06-01 0 2.540 2.530 2.540 2.500 2.580 886,000 2,249,740 2.5392 2.309 2.300 2.309 2.273 2.345 974,695 2.3081 -0.78%
2015-05-29 0 2.560 2.560 2.570 2.500 2.620 1,480,000 3,747,020 2.5318 2.327 2.327 2.336 2.273 2.382 1,628,159 2.3014 1.19%
2015-05-28 0 2.530 2.520 2.530 2.380 2.630 6,998,000 17,790,360 2.5422 2.300 2.291 2.300 2.163 2.391 7,698,553 2.3109 7.66%
2015-05-27 0 2.350 2.350 2.360 2.310 2.360 1,444,000 3,390,020 2.3477 2.136 2.136 2.145 2.100 2.145 1,588,555 2.1340 0.43%
2015-05-26 0 2.340 2.340 2.350 2.320 2.380 2,208,000 5,180,180 2.3461 2.127 2.127 2.136 2.109 2.163 2,429,037 2.1326 0.86%
2015-05-22 0 2.320 2.320 2.340 2.310 2.350 1,026,000 2,395,700 2.3350 2.109 2.109 2.127 2.100 2.136 1,128,710 2.1225 -0.43%
2015-05-21 0 2.330 2.330 2.350 2.320 2.370 952,000 2,220,060 2.3320 2.118 2.118 2.136 2.109 2.154 1,047,302 2.1198 0.43%
2015-05-20 0 2.320 2.320 2.330 2.320 2.380 534,000 1,248,320 2.3377 2.109 2.109 2.118 2.109 2.163 587,457 2.1250 -2.11%
2015-05-19 0 2.370 2.370 2.380 2.330 2.410 1,918,000 4,560,180 2.3776 2.154 2.154 2.163 2.118 2.191 2,110,006 2.1612 1.28%
2015-05-18 0 2.340 2.340 2.350 2.290 2.340 676,000 1,568,000 2.3195 2.127 2.127 2.136 2.082 2.127 743,673 2.1085 0.00%
2015-05-15 0 2.340 2.320 2.330 2.310 2.350 1,054,000 2,449,540 2.3240 2.127 2.109 2.118 2.100 2.136 1,159,513 2.1126 -0.43%
2015-05-14 0 2.350 2.350 2.360 2.320 2.350 764,000 1,787,880 2.3402 2.136 2.136 2.145 2.109 2.136 840,482 2.1272 -0.42%
2015-05-13 0 2.360 2.350 2.380 2.340 2.390 1,508,000 3,568,140 2.3661 2.145 2.136 2.163 2.127 2.173 1,658,962 2.1508 -1.26%
2015-05-12 0 2.390 2.390 2.400 2.370 2.470 2,114,000 5,078,320 2.4022 2.173 2.173 2.182 2.154 2.245 2,325,627 2.1836 -0.83%
2015-05-11 0 2.410 2.410 2.420 2.370 2.420 1,996,000 4,772,620 2.3911 2.191 2.191 2.200 2.154 2.200 2,195,815 2.1735 0.84%
2015-05-08 0 2.390 2.370 2.390 2.340 2.400 1,424,000 3,374,960 2.3701 2.173 2.154 2.173 2.127 2.182 1,566,553 2.1544 2.58%
2015-05-07 0 2.330 2.330 2.360 2.290 2.370 1,342,000 3,130,800 2.3329 2.118 2.118 2.145 2.082 2.154 1,476,344 2.1206 -0.85%
2015-05-06 0 2.350 2.350 2.360 2.330 2.430 992,000 2,355,720 2.3747 2.136 2.136 2.145 2.118 2.209 1,091,307 2.1586 -0.84%
2015-05-05 0 2.370 2.360 2.370 2.330 2.470 1,818,000 4,338,840 2.3866 2.154 2.145 2.154 2.118 2.245 1,999,996 2.1694 -4.05%
2015-05-04 0 2.470 2.460 2.470 2.310 2.470 3,720,000 8,957,580 2.4080 2.245 2.236 2.245 2.100 2.245 4,092,400 2.1888 5.56%
2015-04-30 0 2.340 2.320 2.340 2.300 2.340 1,946,000 4,511,710 2.3185 2.127 2.109 2.127 2.091 2.127 2,140,809 2.1075 2.18%
2015-04-29 0 2.290 2.290 2.300 2.250 2.340 1,862,000 4,271,380 2.2940 2.082 2.082 2.091 2.045 2.127 2,048,400 2.0852 0.00%
2015-04-28 0 2.290 2.290 2.300 2.270 2.330 862,000 1,977,000 2.2935 2.082 2.082 2.091 2.063 2.118 948,293 2.0848 -1.29%
2015-04-27 0 2.320 2.310 2.320 2.320 2.370 2,054,000 4,812,220 2.3429 2.109 2.100 2.109 2.109 2.154 2,259,621 2.1297 0.43%
2015-04-24 0 2.310 2.300 2.310 2.240 2.390 3,462,000 7,964,300 2.3005 2.100 2.091 2.100 2.036 2.173 3,808,572 2.0912 3.59%
2015-04-23 0 2.230 2.230 2.240 2.220 2.280 1,728,000 3,878,640 2.2446 2.027 2.027 2.036 2.018 2.073 1,900,986 2.0403 -1.33%
2015-04-22 0 2.260 2.260 2.270 2.240 2.300 1,504,000 3,419,460 2.2736 2.054 2.054 2.063 2.036 2.091 1,654,562 2.0667 0.44%
2015-04-21 0 2.250 2.250 2.260 2.200 2.300 3,518,000 7,887,060 2.2419 2.045 2.045 2.054 2.000 2.091 3,870,178 2.0379 0.00%
2015-04-20 0 2.250 2.260 2.270 2.230 2.390 3,155,000 7,251,950 2.2986 2.045 2.054 2.063 2.027 2.173 3,470,839 2.0894 -7.02%
2015-04-17 0 2.420 2.420 2.430 2.390 2.480 3,072,000 7,428,060 2.4180 2.200 2.200 2.209 2.173 2.254 3,379,530 2.1980 -2.81%
2015-04-16 0 2.490 2.490 2.500 2.490 2.580 2,834,000 7,145,300 2.5213 2.263 2.263 2.273 2.263 2.345 3,117,705 2.2918 -0.80%
2015-04-15 0 2.510 2.510 2.530 2.440 2.660 3,529,000 8,995,860 2.5491 2.282 2.282 2.300 2.218 2.418 3,882,280 2.3172 -0.79%
2015-04-14 0 2.530 2.500 2.530 2.330 2.610 11,204,000 27,846,580 2.4854 2.300 2.273 2.300 2.118 2.372 12,325,605 2.2592 8.58%
2015-04-13 0 2.330 2.340 2.350 2.270 2.360 7,684,000 17,854,020 2.3235 2.118 2.127 2.136 2.063 2.145 8,453,226 2.1121 2.64%
2015-04-10 0 2.270 2.250 2.270 2.220 2.350 3,882,000 8,737,720 2.2508 2.063 2.045 2.063 2.018 2.136 4,270,618 2.0460 -0.87%
2015-04-09 0 2.290 2.290 2.300 2.260 2.470 9,552,000 22,246,200 2.3290 2.082 2.082 2.091 2.054 2.245 10,508,227 2.1170 2.69%
2015-04-08 0 2.230 2.230 2.240 2.170 2.270 5,002,000 11,087,820 2.2167 2.027 2.027 2.036 1.973 2.063 5,502,738 2.0150 2.76%
2015-04-02 0 2.170 2.170 2.180 2.100 2.270 5,656,000 12,367,780 2.1867 1.973 1.973 1.982 1.909 2.063 6,222,208 1.9877 2.36%
2015-04-01 0 2.120 2.110 2.120 2.100 2.130 1,052,000 2,221,720 2.1119 1.927 1.918 1.927 1.909 1.936 1,157,313 1.9197 0.95%
2015-03-31 0 2.100 2.100 2.120 2.090 2.140 1,724,000 3,633,800 2.1078 1.909 1.909 1.927 1.900 1.945 1,896,585 1.9160 -0.47%
2015-03-30 0 2.110 2.110 2.120 2.100 2.150 2,690,000 5,688,940 2.1148 1.918 1.918 1.927 1.909 1.954 2,959,289 1.9224 -0.94%
2015-03-27 0 2.130 2.130 2.140 2.100 2.140 2,272,000 4,813,100 2.1184 1.936 1.936 1.945 1.909 1.945 2,499,444 1.9257 -0.93%
2015-03-26 0 2.150 2.150 2.160 2.100 2.190 2,402,000 5,160,340 2.1484 1.954 1.954 1.963 1.909 1.991 2,642,458 1.9529 1.90%
2015-03-25 0 2.110 2.100 2.120 2.100 2.120 966,000 2,035,000 2.1066 1.918 1.909 1.927 1.909 1.927 1,062,704 1.9149 -0.47%
2015-03-24 0 2.120 2.120 2.130 2.080 2.140 3,422,000 7,206,520 2.1059 1.927 1.927 1.936 1.891 1.945 3,764,568 1.9143 -1.85%
2015-03-23 0 2.160 2.150 2.160 2.130 2.190 2,232,000 4,809,580 2.1548 1.963 1.954 1.963 1.936 1.991 2,455,440 1.9587 0.93%
2015-03-20 0 2.140 2.140 2.150 2.140 2.200 1,904,000 4,115,820 2.1617 1.945 1.945 1.954 1.945 2.000 2,094,605 1.9650 -0.47%
2015-03-19 0 2.150 2.150 2.160 2.130 2.230 3,900,000 8,435,920 2.1631 1.954 1.954 1.963 1.936 2.027 4,290,419 1.9662 -2.27%
2015-03-18 0 2.200 2.190 2.210 2.180 2.330 6,418,000 14,492,640 2.2581 2.000 1.991 2.009 1.982 2.118 7,060,490 2.0526 -0.90%
2015-03-17 0 2.220 2.220 2.230 2.160 2.300 7,900,000 17,605,500 2.2285 2.018 2.018 2.027 1.963 2.091 8,690,850 2.0258 -2.63%
2015-03-16 0 2.280 2.270 2.280 2.110 2.310 14,694,000 32,941,700 2.2418 2.073 2.063 2.073 1.918 2.100 16,164,980 2.0378 8.57%
2015-03-13 0 2.100 2.090 2.110 2.080 2.200 5,744,000 12,176,860 2.1199 1.909 1.900 1.918 1.891 2.000 6,319,018 1.9270 -2.33%
2015-03-12 0 2.150 2.140 2.150 2.100 2.220 10,496,000 22,755,260 2.1680 1.954 1.945 1.954 1.909 2.018 11,546,729 1.9707 2.87%
2015-03-11 0 2.090 2.090 2.100 2.080 2.340 36,556,000 79,082,920 2.1633 1.900 1.900 1.909 1.891 2.127 40,215,532 1.9665

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top