Harmonicare Medical Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 01509  2015-07-07  2019-03-29  2021-03-25
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2021-03-24 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-03-23 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-03-22 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-03-19 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-03-18 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-03-17 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-08-14 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-08-13 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-08-12 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-08-11 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-08-10 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-08-07 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-08-06 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-08-05 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-08-04 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-08-03 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-07-31 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-07-30 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-07-29 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-07-28 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-07-27 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-07-24 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-06-26 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-06-24 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-06-23 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-06-22 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-06-19 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-06-18 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-06-17 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-06-16 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-06-15 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-06-12 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-06-11 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-06-10 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-06-09 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-06-08 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-06-05 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-06-04 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-06-03 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-06-02 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-06-01 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-05-29 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-05-28 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-05-27 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-05-26 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-05-25 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-05-22 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-05-21 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-05-20 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-05-19 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-05-18 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-05-15 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-05-14 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-05-13 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-05-12 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-05-11 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-05-08 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-05-07 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-05-06 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-05-05 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-05-04 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-04-29 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-04-28 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-04-27 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-04-24 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-04-23 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-04-22 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-04-21 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-04-20 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-04-17 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-04-16 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-04-15 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-04-14 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-04-09 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-04-08 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-04-07 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-04-06 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-04-03 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-04-02 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-04-01 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-03-31 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-03-30 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-03-27 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-03-26 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-03-25 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-03-24 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-03-23 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-03-20 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-03-19 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-03-18 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-03-17 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-03-16 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-03-13 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-03-12 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-03-11 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-03-10 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-03-09 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-03-06 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-03-05 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-03-04 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-03-03 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-03-02 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-02-28 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-02-27 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-02-26 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-02-25 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-02-24 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-02-21 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-02-20 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-02-19 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-02-18 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-02-17 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-02-14 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-02-13 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-02-12 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-02-11 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-02-10 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-02-07 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-02-06 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-02-05 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-02-04 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-02-03 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-01-31 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-01-30 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-01-29 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-01-24 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-11-29 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-11-28 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-11-27 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-11-26 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-11-25 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-11-22 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-11-21 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-11-20 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-11-19 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-11-18 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-11-15 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-11-14 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-11-13 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-11-12 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-11-11 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-11-08 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-11-07 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-11-06 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-11-05 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-11-04 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-11-01 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-10-31 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-10-30 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-10-29 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-10-28 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-10-10 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-09-27 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-09-25 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-09-20 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-09-18 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-09-17 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-09-05 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-09-02 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-08-30 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-08-29 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-08-28 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-08-27 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-08-26 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-08-23 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-08-22 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-08-21 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-08-20 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-08-19 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-08-16 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 2.040 - - - - 0 - 0.00%
2019-03-29 0 2.040 1.960 2.040 1.960 2.040 659,000 1,317,260 1.9989 2.040 1.960 2.040 1.960 2.040 659,000 1.9989 2.00%
2019-03-28 0 2.000 1.990 2.000 1.940 2.000 217,000 430,850 1.9855 2.000 1.990 2.000 1.940 2.000 217,000 1.9855 1.52%
2019-03-27 0 1.970 1.910 1.970 1.970 1.980 25,000 49,290 1.9716 1.970 1.910 1.970 1.970 1.980 25,000 1.9716 -0.51%
2019-03-26 0 1.980 1.860 1.980 1.900 1.980 133,000 257,450 1.9357 1.980 1.860 1.980 1.900 1.980 133,000 1.9357 0.00%
2019-03-25 0 1.980 1.900 1.980 1.950 1.980 46,000 90,420 1.9657 1.980 1.900 1.980 1.950 1.980 46,000 1.9657 0.00%
2019-03-22 0 1.980 1.900 1.980 1.980 2.000 15,000 29,720 1.9813 1.980 1.900 1.980 1.980 2.000 15,000 1.9813 -0.50%
2019-03-21 0 1.990 1.910 1.990 1.980 2.000 18,000 35,830 1.9906 1.990 1.910 1.990 1.980 2.000 18,000 1.9906 0.00%
2019-03-20 0 1.990 1.920 1.990 1.920 2.000 89,000 172,830 1.9419 1.990 1.920 1.990 1.920 2.000 89,000 1.9419 0.00%
2019-03-19 0 1.990 1.940 1.990 1.990 2.000 38,000 75,910 1.9976 1.990 1.940 1.990 1.990 2.000 38,000 1.9976 -0.50%
2019-03-18 0 2.000 1.810 2.000 1.920 2.100 33,000 66,210 2.0064 2.000 1.810 2.000 1.920 2.100 33,000 2.0064 0.50%
2019-03-15 0 1.990 1.960 1.990 1.950 2.100 25,000 49,690 1.9876 1.990 1.960 1.990 1.950 2.100 25,000 1.9876 -0.50%
2019-03-14 0 2.000 1.930 2.000 1.960 2.020 41,000 81,830 1.9959 2.000 1.930 2.000 1.960 2.020 41,000 1.9959 0.50%
2019-03-13 0 1.990 1.910 1.990 1.910 2.000 53,000 104,310 1.9681 1.990 1.910 1.990 1.910 2.000 53,000 1.9681 -0.50%
2019-03-12 0 2.000 1.960 2.000 1.980 2.000 44,000 87,730 1.9939 2.000 1.960 2.000 1.980 2.000 44,000 1.9939 -1.48%
2019-03-11 0 2.030 2.030 2.040 1.980 2.050 286,000 572,590 2.0021 2.030 2.030 2.040 1.980 2.050 286,000 2.0021 1.50%
2019-03-08 0 2.000 1.970 2.000 1.980 2.090 54,000 109,010 2.0187 2.000 1.970 2.000 1.980 2.090 54,000 2.0187 -0.50%
2019-03-07 0 2.010 1.910 2.010 1.970 2.100 46,000 92,460 2.0100 2.010 1.910 2.010 1.970 2.100 46,000 2.0100 -0.99%
2019-03-06 0 2.030 1.950 2.000 2.000 2.090 76,000 155,000 2.0395 2.030 1.950 2.000 2.000 2.090 76,000 2.0395 -2.87%
2019-03-05 0 2.090 2.080 2.090 1.950 2.190 226,000 460,390 2.0371 2.090 2.080 2.090 1.950 2.190 226,000 2.0371 5.56%
2019-03-04 0 1.980 1.990 2.000 1.960 2.000 51,000 101,080 1.9820 1.980 1.990 2.000 1.960 2.000 51,000 1.9820 -1.00%
2019-03-01 0 2.000 1.990 2.000 1.980 2.100 25,000 50,550 2.0220 2.000 1.990 2.000 1.980 2.100 25,000 2.0220 0.00%
2019-02-28 0 2.000 1.990 2.000 1.950 2.200 94,000 187,930 1.9993 2.000 1.990 2.000 1.950 2.200 94,000 1.9993 0.50%
2019-02-27 0 1.990 1.900 1.990 1.900 1.990 87,000 170,280 1.9572 1.990 1.900 1.990 1.900 1.990 87,000 1.9572 1.02%
2019-02-26 0 1.970 1.960 1.970 1.960 2.200 87,000 172,140 1.9786 1.970 1.960 1.970 1.960 2.200 87,000 1.9786 5.91%
2019-02-25 0 1.860 1.840 1.870 1.840 1.870 154,000 284,980 1.8505 1.860 1.840 1.870 1.840 1.870 154,000 1.8505 1.09%
2019-02-22 0 1.840 1.800 1.840 1.810 1.850 47,000 85,860 1.8268 1.840 1.800 1.840 1.810 1.850 47,000 1.8268 1.10%
2019-02-21 0 1.820 1.790 1.820 1.790 1.850 70,000 128,060 1.8294 1.820 1.790 1.820 1.790 1.850 70,000 1.8294 -1.62%
2019-02-20 0 1.850 1.820 1.850 1.840 1.850 10,000 18,410 1.8410 1.850 1.820 1.850 1.840 1.850 10,000 1.8410 1.09%
2019-02-19 0 1.830 1.800 1.830 1.740 1.850 102,000 182,690 1.7911 1.830 1.800 1.830 1.740 1.850 102,000 1.7911 -1.08%
2019-02-18 0 1.850 1.800 1.850 1.790 1.850 158,000 285,500 1.8070 1.850 1.800 1.850 1.790 1.850 158,000 1.8070 0.00%
2019-02-15 0 1.850 1.800 1.850 1.790 1.850 12,000 22,050 1.8375 1.850 1.800 1.850 1.790 1.850 12,000 1.8375 2.78%
2019-02-14 0 1.800 1.780 1.810 1.780 1.850 195,000 351,690 1.8035 1.800 1.780 1.810 1.780 1.850 195,000 1.8035 -1.64%
2019-02-13 0 1.830 1.830 1.840 1.770 1.850 138,000 249,680 1.8093 1.830 1.830 1.840 1.770 1.850 138,000 1.8093 0.55%
2019-02-12 0 1.820 1.820 1.830 1.750 1.850 105,000 189,750 1.8071 1.820 1.820 1.830 1.750 1.850 105,000 1.8071 -0.55%
2019-02-11 0 1.830 1.830 1.840 1.790 1.850 60,000 109,470 1.8245 1.830 1.830 1.840 1.790 1.850 60,000 1.8245 -0.54%
2019-02-08 0 1.840 1.830 1.840 1.790 1.850 118,000 214,790 1.8203 1.840 1.830 1.840 1.790 1.850 118,000 1.8203 -0.54%
2019-02-04 0 1.850 1.780 1.850 1.780 1.850 28,000 51,500 1.8393 1.850 1.780 1.850 1.780 1.850 28,000 1.8393 2.78%
2019-02-01 0 1.800 1.800 1.820 1.760 1.850 119,000 214,520 1.8027 1.800 1.800 1.820 1.760 1.850 119,000 1.8027 0.00%
2019-01-31 0 1.800 1.730 1.800 1.770 1.800 27,000 48,570 1.7989 1.800 1.730 1.800 1.770 1.800 27,000 1.7989 0.56%
2019-01-30 0 1.790 1.710 1.790 1.630 1.800 182,000 320,820 1.7627 1.790 1.710 1.790 1.630 1.800 182,000 1.7627 1.70%
2019-01-29 0 1.760 1.700 1.760 1.750 1.800 16,000 28,260 1.7663 1.760 1.700 1.760 1.750 1.800 16,000 1.7663 1.73%
2019-01-28 0 1.730 1.720 1.730 1.710 1.780 141,000 244,820 1.7363 1.730 1.720 1.730 1.710 1.780 141,000 1.7363 -0.57%
2019-01-25 0 1.740 1.740 1.750 1.640 1.780 202,000 346,350 1.7146 1.740 1.740 1.750 1.640 1.780 202,000 1.7146 4.82%
2019-01-24 0 1.660 1.620 1.660 1.620 1.670 117,000 193,800 1.6564 1.660 1.620 1.660 1.620 1.670 117,000 1.6564 0.00%
2019-01-23 0 1.660 1.640 1.690 1.660 1.800 160,000 267,890 1.6743 1.660 1.640 1.690 1.660 1.800 160,000 1.6743 -0.60%
2019-01-22 0 1.670 1.650 1.670 1.660 1.760 737,000 1,232,230 1.6720 1.670 1.650 1.670 1.660 1.760 737,000 1.6720 -1.18%
2019-01-21 0 1.690 1.670 1.690 1.690 1.850 18,000 31,040 1.7244 1.690 1.670 1.690 1.690 1.850 18,000 1.7244 -1.74%
2019-01-18 0 1.720 1.680 1.720 1.670 1.790 84,000 144,420 1.7193 1.720 1.680 1.720 1.670 1.790 84,000 1.7193 -0.58%
2019-01-17 0 1.730 1.730 1.740 1.730 1.850 98,000 171,180 1.7467 1.730 1.730 1.740 1.730 1.850 98,000 1.7467 -1.14%
2019-01-16 0 1.750 1.750 1.790 1.750 1.790 14,000 24,860 1.7757 1.750 1.750 1.790 1.750 1.790 14,000 1.7757 -3.85%
2019-01-15 0 1.820 1.760 1.820 1.800 1.850 9,000 16,380 1.8200 1.820 1.760 1.820 1.800 1.850 9,000 1.8200 4.00%
2019-01-14 0 1.750 1.750 1.780 1.750 1.850 6,000 10,860 1.8100 1.750 1.750 1.780 1.750 1.850 6,000 1.8100 -2.23%
2019-01-11 0 1.790 1.750 1.790 1.750 1.850 31,000 55,180 1.7800 1.790 1.750 1.790 1.750 1.850 31,000 1.7800 0.56%
2019-01-10 0 1.780 1.700 1.800 1.750 1.850 55,000 98,510 1.7911 1.780 1.700 1.800 1.750 1.850 55,000 1.7911 0.00%
2019-01-09 0 1.780 1.750 1.780 1.750 1.790 31,000 55,260 1.7826 1.780 1.750 1.780 1.750 1.790 31,000 1.7826 0.00%
2019-01-08 0 1.780 1.700 1.780 1.750 1.800 253,000 445,360 1.7603 1.780 1.700 1.780 1.750 1.800 253,000 1.7603 0.00%
2019-01-07 0 1.780 1.710 1.780 1.750 1.800 48,000 85,550 1.7823 1.780 1.710 1.780 1.750 1.800 48,000 1.7823 0.00%
2019-01-04 0 1.780 1.720 1.780 1.690 1.790 55,000 96,160 1.7484 1.780 1.720 1.780 1.690 1.790 55,000 1.7484 -0.56%
2019-01-03 0 1.790 1.710 1.790 1.720 1.790 65,000 115,860 1.7825 1.790 1.710 1.790 1.720 1.790 65,000 1.7825 0.00%
2019-01-02 0 1.790 1.700 1.790 1.770 1.800 70,000 125,210 1.7887 1.790 1.700 1.790 1.770 1.800 70,000 1.7887 0.00%
2018-12-31 0 1.790 1.700 1.790 1.680 1.800 424,000 751,820 1.7732 1.790 1.700 1.790 1.680 1.800 424,000 1.7732 -0.56%
2018-12-28 0 1.800 1.660 1.800 1.750 1.810 257,000 457,670 1.7808 1.800 1.660 1.800 1.750 1.810 257,000 1.7808 1.69%
2018-12-27 0 1.770 1.700 1.770 1.700 1.830 497,000 858,960 1.7283 1.770 1.700 1.770 1.700 1.830 497,000 1.7283 -4.32%
2018-12-24 0 1.850 1.690 1.850 1.660 1.850 229,000 419,200 1.8306 1.850 1.690 1.850 1.660 1.850 229,000 1.8306 1.09%
2018-12-21 0 1.830 1.750 1.850 1.700 2.000 787,000 1,420,260 1.8047 1.830 1.750 1.850 1.700 2.000 787,000 1.8047 -3.17%
2018-12-20 0 1.890 1.850 1.890 1.890 2.200 118,000 226,980 1.9236 1.890 1.850 1.890 1.890 2.200 118,000 1.9236 -0.53%
2018-12-19 0 1.900 1.850 1.900 1.810 2.050 106,000 202,410 1.9095 1.900 1.850 1.900 1.810 2.050 106,000 1.9095 -4.04%
2018-12-18 0 1.980 1.920 1.980 1.920 2.100 7,000 13,900 1.9857 1.980 1.920 1.980 1.920 2.100 7,000 1.9857 -1.00%
2018-12-17 0 2.000 1.980 2.000 1.980 2.100 52,000 103,460 1.9896 2.000 1.980 2.000 1.980 2.100 52,000 1.9896 -1.96%
2018-12-14 0 2.040 1.990 2.040 1.960 2.130 230,000 461,050 2.0046 2.040 1.990 2.040 1.960 2.130 230,000 2.0046 1.49%
2018-12-13 0 2.010 2.000 2.010 2.000 2.200 80,000 163,180 2.0398 2.010 2.000 2.010 2.000 2.200 80,000 2.0398 -0.50%
2018-12-12 0 2.020 2.020 2.060 2.020 2.180 114,000 233,680 2.0498 2.020 2.020 2.060 2.020 2.180 114,000 2.0498 -3.81%
2018-12-11 0 2.100 2.000 2.100 2.100 2.180 25,000 52,920 2.1168 2.100 2.000 2.100 2.100 2.180 25,000 2.1168 -1.87%
2018-12-10 0 2.140 2.050 2.140 2.090 2.150 21,000 44,180 2.1038 2.140 2.050 2.140 2.090 2.150 21,000 2.1038 0.47%
2018-12-07 0 2.130 2.140 2.160 2.080 2.240 350,000 743,630 2.1247 2.130 2.140 2.160 2.080 2.240 350,000 2.1247 1.43%
2018-12-06 0 2.100 2.070 2.100 2.080 2.170 63,000 133,980 2.1267 2.100 2.070 2.100 2.080 2.170 63,000 2.1267 -0.47%
2018-12-05 0 2.110 2.110 2.130 2.080 2.170 412,000 873,920 2.1212 2.110 2.110 2.130 2.080 2.170 412,000 2.1212 -1.40%
2018-12-04 0 2.140 2.140 2.170 2.080 2.240 697,000 1,489,560 2.1371 2.140 2.140 2.170 2.080 2.240 697,000 2.1371 0.47%
2018-12-03 0 2.130 2.130 2.140 2.080 2.140 233,000 490,250 2.1041 2.130 2.130 2.140 2.080 2.140 233,000 2.1041 -0.47%
2018-11-30 0 2.140 2.130 2.140 2.030 2.220 371,000 784,750 2.1152 2.140 2.130 2.140 2.030 2.220 371,000 2.1152 0.94%
2018-11-29 0 2.120 2.110 2.140 2.100 2.200 286,000 617,950 2.1607 2.120 2.110 2.140 2.100 2.200 286,000 2.1607 -2.75%
2018-11-28 0 2.180 2.190 2.200 2.140 2.240 714,000 1,569,470 2.1981 2.180 2.190 2.200 2.140 2.240 714,000 2.1981 -1.80%
2018-11-27 0 2.220 2.220 2.230 2.020 2.250 3,566,000 7,645,550 2.1440 2.220 2.220 2.230 2.020 2.250 3,566,000 2.1440 0.91%
2018-11-26 0 2.200 2.180 2.220 2.180 2.270 842,000 1,867,670 2.2181 2.200 2.180 2.220 2.180 2.270 842,000 2.2181 -1.79%
2018-11-23 0 2.240 2.240 2.250 2.200 2.250 407,000 904,410 2.2221 2.240 2.240 2.250 2.200 2.250 407,000 2.2221 -1.32%
2018-11-22 0 2.270 2.270 2.280 2.150 2.280 575,000 1,275,690 2.2186 2.270 2.270 2.280 2.150 2.280 575,000 2.2186 3.65%
2018-11-21 0 2.190 2.190 2.200 2.180 2.300 562,000 1,247,370 2.2195 2.190 2.190 2.200 2.180 2.300 562,000 2.2195 0.00%
2018-11-20 0 2.190 2.180 2.200 2.180 2.200 163,000 357,450 2.1929 2.190 2.180 2.200 2.180 2.200 163,000 2.1929 -3.52%
2018-11-19 0 2.270 2.260 2.280 2.190 2.300 242,000 537,330 2.2204 2.270 2.260 2.280 2.190 2.300 242,000 2.2204 1.79%
2018-11-16 0 2.230 2.220 2.250 2.120 2.250 512,000 1,119,930 2.1874 2.230 2.220 2.250 2.120 2.250 512,000 2.1874 3.24%
2018-11-15 0 2.160 2.160 2.200 2.160 2.200 63,000 136,290 2.1633 2.160 2.160 2.200 2.160 2.200 63,000 2.1633 -2.26%
2018-11-14 0 2.210 2.210 2.220 2.200 2.220 48,000 106,110 2.2106 2.210 2.210 2.220 2.200 2.220 48,000 2.2106 0.00%
2018-11-13 0 2.210 2.210 2.240 2.160 2.250 110,000 243,770 2.2161 2.210 2.210 2.240 2.160 2.250 110,000 2.2161 -2.64%
2018-11-12 0 2.270 2.180 2.270 - - 0 0 - 2.270 2.180 2.270 - - 0 - -0.44%
2018-11-09 0 2.280 2.270 2.280 2.280 2.280 1,000 2,280 2.2800 2.280 2.270 2.280 2.280 2.280 1,000 2.2800 -0.44%
2018-11-08 0 2.290 2.260 2.290 2.220 2.290 10,000 22,440 2.2440 2.290 2.260 2.290 2.220 2.290 10,000 2.2440 3.15%
2018-11-07 0 2.220 2.220 2.250 2.190 2.260 213,000 475,690 2.2333 2.220 2.220 2.250 2.190 2.260 213,000 2.2333 -0.89%
2018-11-06 0 2.240 2.200 2.240 2.180 2.280 1,012,000 2,247,020 2.2204 2.240 2.200 2.240 2.180 2.280 1,012,000 2.2204 -1.75%
2018-11-05 0 2.280 2.280 2.290 2.180 2.300 607,000 1,352,150 2.2276 2.280 2.280 2.290 2.180 2.300 607,000 2.2276 -0.87%
2018-11-02 0 2.300 2.290 2.300 2.170 2.300 575,000 1,286,360 2.2371 2.300 2.290 2.300 2.170 2.300 575,000 2.2371 2.68%
2018-11-01 0 2.240 2.230 2.240 2.160 2.300 208,000 466,200 2.2413 2.240 2.230 2.240 2.160 2.300 208,000 2.2413 -0.44%
2018-10-31 0 2.250 2.250 2.260 2.250 2.300 90,000 203,810 2.2646 2.250 2.250 2.260 2.250 2.300 90,000 2.2646 0.00%
2018-10-30 0 2.250 2.240 2.250 2.240 2.300 99,000 223,905 2.2617 2.250 2.240 2.250 2.240 2.300 99,000 2.2617 0.90%
2018-10-29 0 2.230 2.210 2.240 2.200 2.250 186,000 413,780 2.2246 2.230 2.210 2.240 2.200 2.250 186,000 2.2246 0.90%
2018-10-26 0 2.210 2.210 2.230 2.210 2.240 376,000 835,070 2.2209 2.210 2.210 2.230 2.210 2.240 376,000 2.2209 -0.90%
2018-10-25 0 2.230 2.230 2.250 2.100 2.230 762,000 1,692,480 2.2211 2.230 2.230 2.250 2.100 2.230 762,000 2.2211 -0.45%
2018-10-24 0 2.240 2.230 2.240 2.200 2.250 853,000 1,889,310 2.2149 2.240 2.230 2.240 2.200 2.250 853,000 2.2149 -0.44%
2018-10-23 0 2.250 2.240 2.250 2.210 2.250 238,000 530,310 2.2282 2.250 2.240 2.250 2.210 2.250 238,000 2.2282 0.00%
2018-10-22 0 2.250 2.240 2.250 2.220 2.340 187,000 419,800 2.2449 2.250 2.240 2.250 2.220 2.340 187,000 2.2449 0.45%
2018-10-19 0 2.240 2.240 2.250 2.230 2.250 81,000 181,060 2.2353 2.240 2.240 2.250 2.230 2.250 81,000 2.2353 -0.44%
2018-10-18 0 2.250 2.240 2.250 2.220 2.250 126,000 280,660 2.2275 2.250 2.240 2.250 2.220 2.250 126,000 2.2275 0.00%
2018-10-16 0 2.250 2.240 2.250 2.160 2.250 98,000 218,960 2.2343 2.250 2.240 2.250 2.160 2.250 98,000 2.2343 0.00%
2018-10-15 0 2.250 2.240 2.250 2.120 2.250 265,000 590,220 2.2272 2.250 2.240 2.250 2.120 2.250 265,000 2.2272 0.00%
2018-10-12 0 2.250 2.240 2.250 2.150 2.260 734,000 1,630,650 2.2216 2.250 2.240 2.250 2.150 2.260 734,000 2.2216 4.17%
2018-10-11 0 2.160 2.150 2.240 2.130 2.260 709,000 1,577,370 2.2248 2.160 2.150 2.240 2.130 2.260 709,000 2.2248 -4.00%
2018-10-10 0 2.250 2.250 2.260 2.230 2.300 364,000 821,500 2.2569 2.250 2.250 2.260 2.230 2.300 364,000 2.2569 0.00%
2018-10-09 0 2.250 2.250 2.270 2.250 2.300 228,000 517,800 2.2711 2.250 2.250 2.270 2.250 2.300 228,000 2.2711 0.45%
2018-10-08 0 2.240 2.240 2.250 2.220 2.270 340,000 765,620 2.2518 2.240 2.240 2.250 2.220 2.270 340,000 2.2518 -1.32%
2018-10-05 0 2.270 2.260 2.270 2.210 2.270 44,000 99,280 2.2564 2.270 2.260 2.270 2.210 2.270 44,000 2.2564 0.00%
2018-10-04 0 2.270 2.270 2.280 2.260 2.280 274,000 620,860 2.2659 2.270 2.270 2.280 2.260 2.280 274,000 2.2659 0.00%
2018-10-03 0 2.270 2.270 2.280 2.270 2.290 11,000 25,030 2.2755 2.270 2.270 2.280 2.270 2.290 11,000 2.2755 -0.87%
2018-10-02 0 2.290 2.290 2.300 2.130 2.290 28,000 62,600 2.2357 2.290 2.290 2.300 2.130 2.290 28,000 2.2357 0.44%
2018-09-28 0 2.280 2.280 2.290 2.270 2.310 100,000 227,140 2.2714 2.280 2.280 2.290 2.270 2.310 100,000 2.2714 0.44%
2018-09-27 0 2.270 2.270 2.280 2.250 2.300 319,000 723,710 2.2687 2.270 2.270 2.280 2.250 2.300 319,000 2.2687 0.00%
2018-09-26 0 2.270 2.270 2.280 2.270 2.290 164,000 373,680 2.2785 2.270 2.270 2.280 2.270 2.290 164,000 2.2785 -0.87%
2018-09-24 0 2.290 2.250 2.290 2.250 2.290 6,000 13,580 2.2633 2.290 2.250 2.290 2.250 2.290 6,000 2.2633 1.78%
2018-09-21 0 2.250 2.250 2.260 2.250 2.290 494,000 1,122,040 2.2713 2.250 2.250 2.260 2.250 2.290 494,000 2.2713 -1.75%
2018-09-20 0 2.290 2.290 2.300 - - 333 715 2.1471 2.290 2.290 2.300 - - 333 2.1471 0.00%
2018-09-19 0 2.290 2.290 2.300 2.200 2.300 344,000 781,760 2.2726 2.290 2.290 2.300 2.200 2.300 344,000 2.2726 0.88%
2018-09-18 0 2.270 2.260 2.270 2.210 2.270 350,000 782,310 2.2352 2.270 2.260 2.270 2.210 2.270 350,000 2.2352 -1.30%
2018-09-17 0 2.300 2.290 2.300 2.180 2.300 113,000 250,170 2.2139 2.300 2.290 2.300 2.180 2.300 113,000 2.2139 5.50%
2018-09-14 0 2.180 2.180 2.200 2.140 2.190 530,000 1,148,200 2.1664 2.180 2.180 2.200 2.140 2.190 530,000 2.1664 0.00%
2018-09-13 0 2.180 2.150 2.190 2.150 2.180 22,000 47,930 2.1786 2.180 2.150 2.190 2.150 2.180 22,000 2.1786 -0.91%
2018-09-12 0 2.200 2.190 2.200 2.110 2.200 97,000 209,950 2.1644 2.200 2.190 2.200 2.110 2.200 97,000 2.1644 0.92%
2018-09-11 0 2.180 2.120 2.180 2.160 2.250 22,000 47,910 2.1777 2.180 2.120 2.180 2.160 2.250 22,000 2.1777 0.00%
2018-09-10 0 2.180 2.180 2.210 2.040 2.180 1,036,000 2,178,700 2.1030 2.180 2.180 2.210 2.040 2.180 1,036,000 2.1030 0.93%
2018-09-07 0 2.160 2.150 2.160 2.120 2.180 468,000 1,002,980 2.1431 2.160 2.150 2.160 2.120 2.180 468,000 2.1431 0.47%
2018-09-06 0 2.150 2.140 2.150 2.050 2.170 1,004,000 2,095,050 2.0867 2.150 2.140 2.150 2.050 2.170 1,004,000 2.0867 0.00%
2018-09-05 0 2.150 2.150 2.160 2.100 2.190 551,000 1,177,390 2.1368 2.150 2.150 2.160 2.100 2.190 551,000 2.1368 0.00%
2018-09-04 0 2.150 2.150 2.190 2.050 2.190 371,000 784,740 2.1152 2.150 2.150 2.190 2.050 2.190 371,000 2.1152 0.00%
2018-09-03 0 2.150 2.150 2.190 2.100 2.190 166,000 355,490 2.1415 2.150 2.150 2.190 2.100 2.190 166,000 2.1415 1.90%
2018-08-31 0 2.110 2.050 2.110 2.010 2.150 985,000 2,074,550 2.1061 2.110 2.050 2.110 2.010 2.150 985,000 2.1061 0.48%
2018-08-30 0 2.100 2.030 2.110 2.030 2.120 53,000 110,720 2.0891 2.100 2.030 2.110 2.030 2.120 53,000 2.0891 3.45%
2018-08-29 0 2.030 1.900 2.030 2.030 2.160 491,000 1,007,690 2.0523 2.030 1.900 2.030 2.030 2.160 491,000 2.0523 -2.40%
2018-08-28 0 2.080 2.080 2.130 2.080 2.160 22,000 46,660 2.1209 2.080 2.080 2.130 2.080 2.160 22,000 2.1209 -0.95%
2018-08-27 0 2.100 2.030 2.100 2.090 2.150 27,000 56,950 2.1093 2.100 2.030 2.100 2.090 2.150 27,000 2.1093 0.00%
2018-08-24 0 2.100 2.070 2.100 2.060 2.210 156,000 330,160 2.1164 2.100 2.070 2.100 2.060 2.210 156,000 2.1164 -2.78%
2018-08-23 0 2.160 2.080 2.160 1.970 2.170 335,000 681,870 2.0354 2.160 2.080 2.160 1.970 2.170 335,000 2.0354 5.37%
2018-08-22 0 2.050 2.070 2.110 2.000 2.220 421,000 862,900 2.0496 2.050 2.070 2.110 2.000 2.220 421,000 2.0496 -6.39%
2018-08-21 0 2.190 2.050 2.190 2.150 2.200 30,000 64,680 2.1560 2.190 2.050 2.190 2.150 2.200 30,000 2.1560 0.46%
2018-08-20 0 2.180 2.070 2.180 2.200 2.200 101,000 210,200 2.0812 2.180 2.070 2.180 2.200 2.200 101,000 2.0812 1.40%
2018-08-17 0 2.150 2.060 2.150 2.000 2.150 436,000 911,460 2.0905 2.150 2.060 2.150 2.000 2.150 436,000 2.0905 3.37%
2018-08-16 0 2.080 2.030 2.100 1.940 2.080 258,000 519,810 2.0148 2.080 2.030 2.100 1.940 2.080 258,000 2.0148 4.00%
2018-08-15 0 2.000 1.950 2.000 2.000 2.010 37,000 74,120 2.0032 2.000 1.950 2.000 2.000 2.010 37,000 2.0032 -9.09%
2018-08-14 0 2.200 2.090 2.200 2.260 2.260 1,000 2,260 2.2600 2.200 2.090 2.200 2.260 2.260 1,000 2.2600 -0.45%
2018-08-13 0 2.210 2.210 2.270 2.210 2.300 70,000 158,180 2.2597 2.210 2.210 2.270 2.210 2.300 70,000 2.2597 0.45%
2018-08-10 0 2.200 2.200 2.280 2.170 2.300 150,000 336,390 2.2426 2.200 2.200 2.280 2.170 2.300 150,000 2.2426 1.38%
2018-08-09 0 2.170 2.170 2.200 2.140 2.230 97,000 211,060 2.1759 2.170 2.170 2.200 2.140 2.230 97,000 2.1759 -2.69%
2018-08-08 0 2.230 2.200 2.250 2.100 2.300 398,000 876,970 2.2034 2.230 2.200 2.250 2.100 2.300 398,000 2.2034 0.45%
2018-08-07 0 2.220 2.100 2.220 2.080 2.250 168,000 365,630 2.1764 2.220 2.100 2.220 2.080 2.250 168,000 2.1764 4.23%
2018-08-06 0 2.130 2.120 2.130 2.040 2.140 369,000 773,870 2.0972 2.130 2.120 2.130 2.040 2.140 369,000 2.0972 -3.18%
2018-08-03 0 2.200 2.200 2.230 2.190 2.390 216,000 486,110 2.2505 2.200 2.200 2.230 2.190 2.390 216,000 2.2505 -2.22%
2018-08-02 0 2.250 2.190 2.260 2.180 2.390 82,000 185,660 2.2641 2.250 2.190 2.260 2.180 2.390 82,000 2.2641 -3.85%
2018-08-01 0 2.340 2.300 2.340 2.300 2.400 73,000 169,320 2.3195 2.340 2.300 2.340 2.300 2.400 73,000 2.3195 1.74%
2018-07-31 0 2.300 2.240 2.300 2.220 2.340 366,000 829,870 2.2674 2.300 2.240 2.300 2.220 2.340 366,000 2.2674 -4.17%
2018-07-30 0 2.400 2.320 2.400 2.320 2.540 405,000 974,490 2.4061 2.400 2.320 2.400 2.320 2.540 405,000 2.4061 -3.61%
2018-07-27 0 2.490 2.490 2.570 2.140 2.540 2,332,000 5,399,640 2.3155 2.490 2.490 2.570 2.140 2.540 2,332,000 2.3155 9.21%
2018-07-26 0 2.280 2.170 2.280 2.100 2.280 522,000 1,134,070 2.1725 2.280 2.170 2.280 2.100 2.280 522,000 2.1725 5.56%
2018-07-25 0 2.160 2.160 2.180 2.140 2.160 109,000 234,280 2.1494 2.160 2.160 2.180 2.140 2.160 109,000 2.1494 0.47%
2018-07-24 0 2.150 2.100 2.150 2.080 2.150 130,000 271,730 2.0902 2.150 2.100 2.150 2.080 2.150 130,000 2.0902 2.38%
2018-07-23 0 2.100 2.090 2.110 2.030 2.100 140,000 291,400 2.0814 2.100 2.090 2.110 2.030 2.100 140,000 2.0814 0.00%
2018-07-20 0 2.100 2.090 2.110 1.990 2.120 1,846,000 3,856,530 2.0891 2.100 2.090 2.110 1.990 2.120 1,846,000 2.0891 2.44%
2018-07-19 0 2.050 2.040 2.050 2.030 2.100 109,000 225,060 2.0648 2.050 2.040 2.050 2.030 2.100 109,000 2.0648 -1.44%
2018-07-18 0 2.080 2.070 2.080 2.020 2.080 107,000 222,420 2.0787 2.080 2.070 2.080 2.020 2.080 107,000 2.0787 0.97%
2018-07-17 0 2.060 2.050 2.060 1.990 2.100 1,935,000 3,884,130 2.0073 2.060 2.050 2.060 1.990 2.100 1,935,000 2.0073 3.52%
2018-07-16 0 1.990 1.990 2.000 1.990 2.000 621,000 1,238,490 1.9943 1.990 1.990 2.000 1.990 2.000 621,000 1.9943 -0.50%
2018-07-13 0 2.000 2.000 2.040 1.980 2.120 453,000 914,540 2.0189 2.000 2.000 2.040 1.980 2.120 453,000 2.0189 1.01%
2018-07-12 0 1.980 1.970 1.980 1.970 2.140 670,000 1,333,460 1.9902 1.980 1.970 1.980 1.970 2.140 670,000 1.9902 0.00%
2018-07-11 0 1.980 1.970 1.980 1.890 1.990 535,000 1,052,130 1.9666 1.980 1.970 1.980 1.890 1.990 535,000 1.9666 0.51%
2018-07-10 0 1.970 1.970 1.980 1.970 2.020 2,750,000 5,487,930 1.9956 1.970 1.970 1.980 1.970 2.020 2,750,000 1.9956 -0.51%
2018-07-09 0 1.980 1.970 1.980 1.960 2.070 649,000 1,293,420 1.9929 1.980 1.970 1.980 1.960 2.070 649,000 1.9929 -1.98%
2018-07-06 0 2.020 2.020 2.040 1.960 2.130 2,009,000 4,018,950 2.0005 2.020 2.020 2.040 1.960 2.130 2,009,000 2.0005 6.88%
2018-07-05 0 1.890 1.890 1.930 1.880 2.010 2,381,000 4,595,760 1.9302 1.890 1.890 1.930 1.880 2.010 2,381,000 1.9302 -4.55%
2018-07-04 0 1.980 1.920 1.980 1.910 2.050 207,000 410,550 1.9833 1.980 1.920 1.980 1.910 2.050 207,000 1.9833 1.02%
2018-07-03 0 1.960 1.960 1.980 1.960 2.050 953,000 1,893,850 1.9873 1.960 1.960 1.980 1.960 2.050 953,000 1.9873 -3.92%
2018-06-29 0 2.040 1.970 2.030 1.980 2.090 840,000 1,710,390 2.0362 2.040 1.970 2.030 1.980 2.090 840,000 2.0362 2.00%
2018-06-28 0 2.000 1.950 2.030 1.960 2.100 2,846,000 5,721,400 2.0103 2.000 1.950 2.030 1.960 2.100 2,846,000 2.0103 -4.76%
2018-06-27 0 2.100 2.090 2.100 2.100 2.270 718,000 1,513,110 2.1074 2.100 2.090 2.100 2.100 2.270 718,000 2.1074 -2.78%
2018-06-26 0 2.160 2.160 2.180 2.140 2.210 1,006,000 2,192,410 2.1793 2.160 2.160 2.180 2.140 2.210 1,006,000 2.1793 -2.70%
2018-06-25 0 2.220 2.160 2.240 2.130 2.220 66,000 144,040 2.1824 2.220 2.160 2.240 2.130 2.220 66,000 2.1824 0.00%
2018-06-22 0 2.220 2.150 2.230 2.150 2.250 191,000 414,800 2.1717 2.220 2.150 2.230 2.150 2.250 191,000 2.1717 1.83%
2018-06-21 0 2.180 2.170 2.200 2.180 2.180 6,000 13,080 2.1800 2.180 2.170 2.200 2.180 2.180 6,000 2.1800 -2.24%
2018-06-20 0 2.230 2.190 2.240 2.210 2.260 12,000 26,890 2.2408 2.230 2.190 2.240 2.210 2.260 12,000 2.2408 0.90%
2018-06-19 0 2.210 2.170 2.240 2.170 2.290 147,000 324,830 2.2097 2.210 2.170 2.240 2.170 2.290 147,000 2.2097 -2.21%
2018-06-15 0 2.260 2.210 2.260 2.200 2.300 493,000 1,100,230 2.2317 2.260 2.210 2.260 2.200 2.300 493,000 2.2317 -0.44%
2018-06-14 0 2.270 2.210 2.270 2.280 2.300 22,000 50,560 2.2982 2.270 2.210 2.270 2.280 2.300 22,000 2.2982 -0.44%
2018-06-13 0 2.280 2.250 2.280 2.150 2.300 746,000 1,694,330 2.2712 2.280 2.250 2.280 2.150 2.300 746,000 2.2712 4.11%
2018-06-12 0 2.190 2.180 2.220 2.120 2.300 1,748,000 3,863,700 2.2104 2.190 2.180 2.220 2.120 2.300 1,748,000 2.2104 -0.45%
2018-06-11 0 2.200 2.190 2.270 2.200 2.310 83,000 186,440 2.2463 2.200 2.190 2.270 2.200 2.310 83,000 2.2463 -1.79%
2018-06-08 0 2.240 2.230 2.270 2.110 2.290 100,000 223,790 2.2379 2.240 2.230 2.270 2.110 2.290 100,000 2.2379 1.82%
2018-06-07 0 2.200 2.200 2.300 2.200 2.300 173,000 389,170 2.2495 2.200 2.200 2.300 2.200 2.300 173,000 2.2495 -2.65%
2018-06-06 0 2.260 2.230 2.260 2.230 2.310 364,000 816,780 2.2439 2.260 2.230 2.260 2.230 2.310 364,000 2.2439 -1.74%
2018-06-05 0 2.300 2.210 2.300 2.200 2.310 412,921 942,292 2.2820 2.300 2.210 2.300 2.200 2.310 412,921 2.2820 2.68%
2018-06-04 0 2.240 2.220 2.250 2.190 2.250 428,000 958,550 2.2396 2.240 2.220 2.250 2.190 2.250 428,000 2.2396 1.82%
2018-06-01 0 2.200 2.200 2.210 2.120 2.200 513,000 1,109,990 2.1637 2.200 2.200 2.210 2.120 2.200 513,000 2.1637 1.38%
2018-05-31 0 2.170 2.170 2.240 2.100 2.300 2,475,000 5,332,680 2.1546 2.170 2.170 2.240 2.100 2.300 2,475,000 2.1546 4.33%
2018-05-30 0 2.080 2.050 2.080 2.080 2.100 416,000 873,520 2.0998 2.080 2.050 2.080 2.080 2.100 416,000 2.0998 -1.89%
2018-05-29 0 2.120 2.090 2.120 2.080 2.180 1,443,000 3,044,190 2.1096 2.120 2.090 2.120 2.080 2.180 1,443,000 2.1096 -2.75%
2018-05-28 0 2.180 2.180 2.200 2.180 2.230 947,000 2,089,000 2.2059 2.180 2.180 2.200 2.180 2.230 947,000 2.2059 -2.68%
2018-05-25 0 2.240 2.240 2.250 2.220 2.310 617,000 1,391,890 2.2559 2.240 2.240 2.250 2.220 2.310 617,000 2.2559 -2.61%
2018-05-24 0 2.300 2.300 2.330 2.300 2.330 374,000 863,750 2.3095 2.300 2.300 2.330 2.300 2.330 374,000 2.3095 -0.86%
2018-05-23 0 2.320 2.320 2.350 2.320 2.350 300,000 699,210 2.3307 2.320 2.320 2.350 2.320 2.350 300,000 2.3307 -0.43%
2018-05-21 0 2.330 2.320 2.340 2.320 2.340 174,000 405,920 2.3329 2.330 2.320 2.340 2.320 2.340 174,000 2.3329 -0.43%
2018-05-18 0 2.340 2.330 2.400 2.310 2.380 831,000 1,946,730 2.3426 2.340 2.330 2.400 2.310 2.380 831,000 2.3426 -2.50%
2018-05-17 0 2.400 2.400 2.410 2.380 2.420 187,000 449,220 2.4022 2.400 2.400 2.410 2.380 2.420 187,000 2.4022 -2.04%
2018-05-16 0 2.450 2.440 2.450 2.410 2.450 142,000 346,190 2.4380 2.450 2.440 2.450 2.410 2.450 142,000 2.4380 2.08%
2018-05-15 0 2.400 2.400 2.410 2.390 2.420 81,000 194,400 2.4000 2.400 2.400 2.410 2.390 2.420 81,000 2.4000 0.00%
2018-05-14 0 2.400 2.390 2.410 2.380 2.410 116,000 277,580 2.3929 2.400 2.390 2.410 2.380 2.410 116,000 2.3929 0.00%
2018-05-11 0 2.400 2.400 2.410 2.390 2.430 114,000 274,330 2.4064 2.400 2.400 2.410 2.390 2.430 114,000 2.4064 -0.41%
2018-05-10 0 2.410 2.400 2.480 2.360 2.480 64,000 153,050 2.3914 2.410 2.400 2.480 2.360 2.480 64,000 2.3914 1.26%
2018-05-09 0 2.380 2.310 2.380 2.380 2.460 107,000 258,310 2.4141 2.380 2.310 2.380 2.380 2.460 107,000 2.4141 0.00%
2018-05-08 0 2.380 2.310 2.390 2.380 2.410 195,000 469,700 2.4087 2.380 2.310 2.390 2.380 2.410 195,000 2.4087 -0.83%
2018-05-07 0 2.400 2.400 2.450 2.380 2.430 175,000 419,890 2.3994 2.400 2.400 2.450 2.380 2.430 175,000 2.3994 0.00%
2018-05-04 0 2.400 2.400 2.420 2.380 2.400 304,000 727,900 2.3944 2.400 2.400 2.420 2.380 2.400 304,000 2.3944 -2.04%
2018-05-03 0 2.450 2.400 2.540 2.310 2.450 201,000 482,500 2.4005 2.450 2.400 2.540 2.310 2.450 201,000 2.4005 2.08%
2018-05-02 0 2.400 2.360 2.400 2.360 2.420 86,000 203,720 2.3688 2.400 2.360 2.400 2.360 2.420 86,000 2.3688 -0.83%
2018-04-30 0 2.420 2.350 2.420 2.350 2.440 73,000 172,720 2.3660 2.420 2.350 2.420 2.350 2.440 73,000 2.3660 0.83%
2018-04-27 0 2.400 2.320 2.470 2.300 2.530 13,000 30,930 2.3792 2.400 2.320 2.470 2.300 2.530 13,000 2.3792 3.45%
2018-04-26 0 2.320 2.320 2.360 2.310 2.360 183,000 424,560 2.3200 2.320 2.320 2.360 2.310 2.360 183,000 2.3200 -0.43%
2018-04-25 0 2.330 2.330 2.350 2.330 2.530 69,000 163,550 2.3703 2.330 2.330 2.350 2.330 2.530 69,000 2.3703 0.00%
2018-04-24 0 2.330 2.330 2.380 2.320 2.400 118,000 277,190 2.3491 2.330 2.330 2.380 2.320 2.400 118,000 2.3491 -2.92%
2018-04-23 0 2.400 2.390 2.520 2.380 2.390 56,000 133,770 2.3888 2.400 2.390 2.520 2.380 2.390 56,000 2.3888 0.84%
2018-04-20 0 2.380 2.380 2.400 2.380 2.380 8,000 19,040 2.3800 2.380 2.380 2.400 2.380 2.380 8,000 2.3800 -1.24%
2018-04-19 0 2.410 2.370 2.410 2.360 2.410 18,000 42,740 2.3744 2.410 2.370 2.410 2.360 2.410 18,000 2.3744 2.12%
2018-04-18 0 2.360 2.360 2.380 2.340 2.430 257,000 610,170 2.3742 2.360 2.360 2.380 2.340 2.430 257,000 2.3742 -3.28%
2018-04-17 0 2.440 2.430 2.440 2.430 2.450 33,000 80,240 2.4315 2.440 2.430 2.440 2.430 2.450 33,000 2.4315 0.00%
2018-04-16 0 2.440 2.440 2.500 2.430 2.440 23,000 55,930 2.4317 2.440 2.440 2.500 2.430 2.440 23,000 2.4317 -2.40%
2018-04-13 0 2.500 2.470 2.550 2.430 2.500 31,000 76,350 2.4629 2.500 2.470 2.550 2.430 2.500 31,000 2.4629 1.21%
2018-04-12 0 2.470 2.460 2.500 2.460 2.470 60,000 147,810 2.4635 2.470 2.460 2.500 2.460 2.470 60,000 2.4635 -1.20%
2018-04-11 0 2.500 2.500 2.530 2.500 2.500 118,000 295,000 2.5000 2.500 2.500 2.530 2.500 2.500 118,000 2.5000 -1.57%
2018-04-10 0 2.540 2.500 2.540 2.500 2.540 133,000 333,350 2.5064 2.540 2.500 2.540 2.500 2.540 133,000 2.5064 1.20%
2018-04-09 0 2.510 2.500 2.530 2.500 2.600 380,000 974,140 2.5635 2.510 2.500 2.530 2.500 2.600 380,000 2.5635 -3.09%
2018-04-06 0 2.590 2.540 2.620 2.550 2.640 179,000 465,220 2.5990 2.590 2.540 2.620 2.550 2.640 179,000 2.5990 -3.00%
2018-04-04 0 2.670 2.670 2.680 2.590 2.700 472,000 1,256,020 2.6611 2.670 2.670 2.680 2.590 2.700 472,000 2.6611 -0.37%
2018-04-03 0 2.680 2.670 2.680 2.600 2.680 269,000 716,040 2.6619 2.680 2.670 2.680 2.600 2.680 269,000 2.6619 0.00%
2018-03-29 0 2.680 2.680 2.700 2.600 2.700 303,000 800,340 2.6414 2.680 2.680 2.700 2.600 2.700 303,000 2.6414 0.00%
2018-03-28 0 2.680 2.680 2.790 2.600 2.700 146,000 388,630 2.6618 2.680 2.680 2.790 2.600 2.700 146,000 2.6618 0.37%
2018-03-27 0 2.670 2.670 2.680 2.610 2.670 286,000 752,620 2.6315 2.670 2.670 2.680 2.610 2.670 286,000 2.6315 -0.74%
2018-03-26 0 2.690 2.690 2.700 2.630 2.680 226,000 597,690 2.6446 2.690 2.690 2.700 2.630 2.680 226,000 2.6446 0.75%
2018-03-23 0 2.670 2.620 2.670 2.690 2.730 455,000 1,231,420 2.7064 2.670 2.620 2.670 2.690 2.730 455,000 2.7064 -4.30%
2018-03-22 0 2.790 2.780 2.790 2.640 2.800 1,027,000 2,815,330 2.7413 2.790 2.780 2.790 2.640 2.800 1,027,000 2.7413 -1.76%
2018-03-21 0 2.840 2.790 2.800 2.660 2.880 2,722,863 7,609,414 2.7946 2.840 2.790 2.800 2.660 2.880 2,722,863 2.7946 2.53%
2018-03-20 0 2.770 2.760 2.770 2.730 2.800 264,000 735,950 2.7877 2.770 2.760 2.770 2.730 2.800 264,000 2.7877 -0.36%
2018-03-19 0 2.780 2.710 2.780 2.710 2.830 304,000 847,040 2.7863 2.780 2.710 2.780 2.710 2.830 304,000 2.7863 -1.42%
2018-03-16 0 2.820 2.710 2.820 2.660 2.820 382,000 1,057,950 2.7695 2.820 2.710 2.820 2.660 2.820 382,000 2.7695 0.36%
2018-03-15 0 2.810 2.680 2.820 2.620 2.830 743,000 2,011,510 2.7073 2.810 2.680 2.820 2.620 2.830 743,000 2.7073 1.44%
2018-03-14 0 2.770 2.600 2.770 2.560 2.780 830,000 2,209,380 2.6619 2.770 2.600 2.770 2.560 2.780 830,000 2.6619 4.53%
2018-03-13 0 2.650 2.570 2.690 2.490 2.680 598,000 1,547,480 2.5878 2.650 2.570 2.690 2.490 2.680 598,000 2.5878 1.92%
2018-03-12 0 2.600 2.400 2.600 2.370 2.600 453,000 1,124,060 2.4814 2.600 2.400 2.600 2.370 2.600 453,000 2.4814 4.84%
2018-03-09 0 2.480 2.370 2.480 2.350 2.480 328,000 786,800 2.3988 2.480 2.370 2.480 2.350 2.480 328,000 2.3988 4.20%
2018-03-08 0 2.380 2.340 2.480 2.300 2.400 652,000 1,533,650 2.3522 2.380 2.340 2.480 2.300 2.400 652,000 2.3522 -0.83%
2018-03-07 0 2.400 2.300 2.450 2.300 2.400 850,000 1,979,170 2.3284 2.400 2.300 2.450 2.300 2.400 850,000 2.3284 3.00%
2018-03-06 0 2.330 2.320 2.340 2.330 2.400 822,000 1,926,580 2.3438 2.330 2.320 2.340 2.330 2.400 822,000 2.3438 -1.69%
2018-03-05 0 2.370 2.360 2.370 2.340 2.440 852,000 2,039,320 2.3936 2.370 2.360 2.370 2.340 2.440 852,000 2.3936 -3.66%
2018-03-02 0 2.460 2.460 2.480 2.460 2.550 991,000 2,484,120 2.5067 2.460 2.460 2.480 2.460 2.550 991,000 2.5067 -3.53%
2018-03-01 0 2.550 2.550 2.580 2.520 2.580 332,000 845,710 2.5473 2.550 2.550 2.580 2.520 2.580 332,000 2.5473 0.79%
2018-02-28 0 2.530 2.520 2.530 2.530 2.610 158,541 402,632 2.5396 2.530 2.520 2.530 2.530 2.610 158,541 2.5396 -1.17%
2018-02-27 0 2.560 2.560 2.630 2.560 2.670 526,000 1,366,500 2.5979 2.560 2.560 2.630 2.560 2.670 526,000 2.5979 -1.54%
2018-02-26 0 2.600 2.600 2.680 2.570 2.650 523,000 1,364,980 2.6099 2.600 2.600 2.680 2.570 2.650 523,000 2.6099 -2.26%
2018-02-23 0 2.660 2.600 2.660 2.560 2.660 192,000 496,980 2.5884 2.660 2.600 2.660 2.560 2.660 192,000 2.5884 2.31%
2018-02-22 0 2.600 2.580 2.610 2.580 2.640 61,000 158,060 2.5911 2.600 2.580 2.610 2.580 2.640 61,000 2.5911 -2.99%
2018-02-21 0 2.680 2.610 2.700 2.570 2.700 258,000 686,470 2.6607 2.680 2.610 2.700 2.570 2.700 258,000 2.6607 0.00%
2018-02-20 0 2.680 2.630 2.690 2.600 2.710 31,000 81,280 2.6219 2.680 2.630 2.690 2.600 2.710 31,000 2.6219 3.08%
2018-02-15 0 2.600 2.590 2.720 2.590 2.740 155,000 403,650 2.6042 2.600 2.590 2.720 2.590 2.740 155,000 2.6042 0.39%
2018-02-14 0 2.590 2.520 2.600 2.590 2.610 320,000 830,150 2.5942 2.590 2.520 2.600 2.590 2.610 320,000 2.5942 -0.38%
2018-02-13 0 2.600 2.580 2.600 2.530 2.640 291,000 755,700 2.5969 2.600 2.580 2.600 2.530 2.640 291,000 2.5969 1.17%
2018-02-12 0 2.570 2.470 2.570 2.470 2.570 123,000 310,920 2.5278 2.570 2.470 2.570 2.470 2.570 123,000 2.5278 2.80%
2018-02-09 0 2.500 2.500 2.540 2.470 2.560 290,000 725,850 2.5029 2.500 2.500 2.540 2.470 2.560 290,000 2.5029 -0.40%
2018-02-08 0 2.510 2.510 2.590 2.500 2.600 483,000 1,223,600 2.5333 2.510 2.510 2.590 2.500 2.600 483,000 2.5333 -5.28%
2018-02-07 0 2.650 2.580 2.650 2.580 2.680 480,000 1,261,340 2.6278 2.650 2.580 2.650 2.580 2.680 480,000 2.6278 2.71%
2018-02-06 0 2.580 2.540 2.580 2.530 2.680 538,000 1,387,780 2.5795 2.580 2.540 2.580 2.530 2.680 538,000 2.5795 -3.73%
2018-02-05 0 2.680 2.680 2.720 2.650 2.780 250,000 677,300 2.7092 2.680 2.680 2.720 2.650 2.780 250,000 2.7092 -3.94%
2018-02-02 0 2.790 2.780 2.790 2.780 2.800 62,000 173,270 2.7947 2.790 2.780 2.790 2.780 2.800 62,000 2.7947 -2.45%
2018-02-01 0 2.860 2.780 2.870 2.780 2.860 336,000 939,810 2.7971 2.860 2.780 2.870 2.780 2.860 336,000 2.7971 1.06%
2018-01-31 0 2.830 2.810 2.830 2.780 2.890 304,000 859,770 2.8282 2.830 2.810 2.830 2.780 2.890 304,000 2.8282 -0.70%
2018-01-30 0 2.850 2.840 2.860 2.840 2.900 575,000 1,660,440 2.8877 2.850 2.840 2.860 2.840 2.900 575,000 2.8877 -1.72%
2018-01-29 0 2.900 2.900 2.910 2.900 2.940 391,000 1,136,470 2.9066 2.900 2.900 2.910 2.900 2.940 391,000 2.9066 -1.69%
2018-01-26 0 2.950 2.950 2.970 2.950 3.000 73,090 218,041 2.9832 2.950 2.950 2.970 2.950 3.000 73,090 2.9832 -1.34%
2018-01-25 0 2.990 2.970 2.990 2.940 3.030 423,000 1,250,710 2.9568 2.990 2.970 2.990 2.940 3.030 423,000 2.9568 -1.97%
2018-01-24 0 3.050 3.010 3.050 3.000 3.050 99,000 300,950 3.0399 3.050 3.010 3.050 3.000 3.050 99,000 3.0399 -0.65%
2018-01-23 0 3.070 3.010 3.070 3.000 3.070 298,000 905,420 3.0383 3.070 3.010 3.070 3.000 3.070 298,000 3.0383 3.02%
2018-01-22 0 2.980 2.980 3.000 2.950 3.040 54,000 160,670 2.9754 2.980 2.980 3.000 2.950 3.040 54,000 2.9754 0.00%
2018-01-19 0 2.980 2.980 3.000 2.980 3.030 342,000 1,024,390 2.9953 2.980 2.980 3.000 2.980 3.030 342,000 2.9953 -1.65%
2018-01-18 0 3.030 3.030 3.040 3.000 3.070 1,096,000 3,325,180 3.0339 3.030 3.030 3.040 3.000 3.070 1,096,000 3.0339 0.33%
2018-01-17 0 3.020 3.010 3.020 3.010 3.100 471,000 1,430,310 3.0368 3.020 3.010 3.020 3.010 3.100 471,000 3.0368 -1.31%
2018-01-16 0 3.060 3.060 3.100 2.940 3.150 1,483,000 4,581,620 3.0894 3.060 3.060 3.100 2.940 3.150 1,483,000 3.0894 -0.65%
2018-01-15 0 3.080 3.070 3.140 3.060 3.150 169,000 527,330 3.1203 3.080 3.070 3.140 3.060 3.150 169,000 3.1203 -2.53%
2018-01-12 0 3.160 3.160 3.170 3.030 3.170 582,000 1,804,885 3.1012 3.160 3.160 3.170 3.030 3.170 582,000 3.1012 2.27%
2018-01-11 0 3.090 3.090 3.120 3.090 3.150 218,000 680,840 3.1231 3.090 3.090 3.120 3.090 3.150 218,000 3.1231 0.65%
2018-01-10 0 3.070 3.070 3.110 3.070 3.130 135,000 419,600 3.1081 3.070 3.070 3.110 3.070 3.130 135,000 3.1081 -1.60%
2018-01-09 0 3.120 3.100 3.130 3.050 3.140 364,000 1,131,780 3.1093 3.120 3.100 3.130 3.050 3.140 364,000 3.1093 2.30%
2018-01-08 0 3.050 3.050 3.080 3.050 3.170 1,075,856 3,367,635 3.1302 3.050 3.050 3.080 3.050 3.170 1,075,856 3.1302 -3.17%
2018-01-05 0 3.150 3.070 3.150 3.070 3.160 720,000 2,241,420 3.1131 3.150 3.070 3.150 3.070 3.160 720,000 3.1131 0.96%
2018-01-04 0 3.120 3.100 3.140 3.100 3.180 214,000 670,860 3.1349 3.120 3.100 3.140 3.100 3.180 214,000 3.1349 -2.50%
2018-01-03 0 3.200 3.150 3.200 3.110 3.200 2,173,816 6,881,724 3.1657 3.200 3.150 3.200 3.110 3.200 2,173,816 3.1657 3.23%
2018-01-02 0 3.100 3.100 3.110 3.070 3.150 1,012,000 3,162,430 3.1249 3.100 3.100 3.110 3.070 3.150 1,012,000 3.1249 -0.96%
2017-12-29 0 3.130 3.130 3.140 3.040 3.150 1,703,000 5,278,420 3.0995 3.130 3.130 3.140 3.040 3.150 1,703,000 3.0995 2.96%
2017-12-28 0 3.040 3.030 3.040 2.880 3.100 1,940,000 5,775,610 2.9771 3.040 3.030 3.040 2.880 3.100 1,940,000 2.9771 4.83%
2017-12-27 0 2.900 2.890 2.900 2.890 2.940 1,700,500 4,944,399 2.9076 2.900 2.890 2.900 2.890 2.940 1,700,500 2.9076 -0.68%
2017-12-22 0 2.920 2.920 2.930 2.850 2.930 3,258,000 9,421,775 2.8919 2.920 2.920 2.930 2.850 2.930 3,258,000 2.8919 2.82%
2017-12-21 0 2.840 2.760 2.840 2.720 2.850 306,000 865,120 2.8272 2.840 2.760 2.840 2.720 2.850 306,000 2.8272 -0.35%
2017-12-20 0 2.850 2.710 2.850 2.700 2.850 278,000 776,750 2.7941 2.850 2.710 2.850 2.700 2.850 278,000 2.7941 1.79%
2017-12-19 0 2.800 2.750 2.800 2.700 2.800 1,323,000 3,671,410 2.7751 2.800 2.750 2.800 2.700 2.800 1,323,000 2.7751 3.70%
2017-12-18 0 2.700 2.700 2.710 2.600 2.730 227,000 606,040 2.6698 2.700 2.700 2.710 2.600 2.730 227,000 2.6698 3.45%
2017-12-15 0 2.610 2.600 2.610 2.590 2.740 124,824 329,522 2.6399 2.610 2.600 2.610 2.590 2.740 124,824 2.6399 -2.61%
2017-12-14 0 2.680 2.660 2.680 2.660 2.680 17,000 45,510 2.6771 2.680 2.660 2.680 2.660 2.680 17,000 2.6771 1.52%
2017-12-13 0 2.640 2.590 2.750 2.640 2.750 78,000 214,370 2.7483 2.640 2.590 2.750 2.640 2.750 78,000 2.7483 -3.65%
2017-12-12 0 2.740 2.620 2.740 2.600 2.850 425,000 1,153,880 2.7150 2.740 2.620 2.740 2.600 2.850 425,000 2.7150 4.18%
2017-12-11 0 2.630 2.630 2.650 2.520 2.680 187,000 491,720 2.6295 2.630 2.630 2.650 2.520 2.680 187,000 2.6295 2.33%
2017-12-08 0 2.570 2.570 2.590 2.510 2.570 415,000 1,060,430 2.5553 2.570 2.570 2.590 2.510 2.570 415,000 2.5553 0.39%
2017-12-07 0 2.560 2.550 2.560 2.480 2.620 126,000 326,020 2.5875 2.560 2.550 2.560 2.480 2.620 126,000 2.5875 -1.54%
2017-12-06 0 2.600 2.570 2.600 2.550 2.750 970,000 2,539,120 2.6176 2.600 2.570 2.600 2.550 2.750 970,000 2.6176 -5.45%
2017-12-05 0 2.750 2.750 2.820 2.740 2.890 468,000 1,317,030 2.8142 2.750 2.750 2.820 2.740 2.890 468,000 2.8142 -5.17%
2017-12-04 0 2.900 2.850 2.900 2.750 2.900 419,000 1,178,940 2.8137 2.900 2.850 2.900 2.750 2.900 419,000 2.8137 0.00%
2017-12-01 0 2.900 2.880 2.900 2.810 2.900 72,000 206,990 2.8749 2.900 2.880 2.900 2.810 2.900 72,000 2.8749 -3.33%
2017-11-30 0 3.000 2.810 3.000 2.780 3.000 356,000 1,021,269 2.8687 3.000 2.810 3.000 2.780 3.000 356,000 2.8687 6.01%
2017-11-29 0 2.830 2.830 2.860 2.800 2.850 149,000 420,390 2.8214 2.830 2.830 2.860 2.800 2.850 149,000 2.8214 1.07%
2017-11-28 0 2.800 2.800 2.880 2.800 2.890 160,000 453,900 2.8369 2.800 2.800 2.880 2.800 2.890 160,000 2.8369 -3.11%
2017-11-27 0 2.890 2.840 2.890 2.840 2.940 61,000 176,480 2.8931 2.890 2.840 2.890 2.840 2.940 61,000 2.8931 1.40%
2017-11-24 0 2.850 2.850 2.900 2.850 2.950 477,000 1,385,520 2.9047 2.850 2.850 2.900 2.850 2.950 477,000 2.9047 -3.06%
2017-11-23 0 2.940 2.920 2.940 2.860 2.940 223,000 644,740 2.8912 2.940 2.920 2.940 2.860 2.940 223,000 2.8912 1.73%
2017-11-22 0 2.890 2.880 2.900 2.850 2.930 258,000 750,220 2.9078 2.890 2.880 2.900 2.850 2.930 258,000 2.9078 -1.03%
2017-11-21 0 2.920 2.920 2.950 2.900 3.070 1,172,000 3,499,580 2.9860 2.920 2.920 2.950 2.900 3.070 1,172,000 2.9860 -4.26%
2017-11-20 0 3.050 2.970 3.050 2.910 3.050 420,000 1,254,760 2.9875 3.050 2.970 3.050 2.910 3.050 420,000 2.9875 1.67%
2017-11-17 0 3.000 2.950 2.990 2.750 3.020 930,000 2,780,930 2.9902 3.000 2.950 2.990 2.750 3.020 930,000 2.9902 2.39%
2017-11-16 0 2.930 2.930 2.940 2.920 3.000 303,000 898,910 2.9667 2.930 2.930 2.940 2.920 3.000 303,000 2.9667 0.00%
2017-11-15 0 2.930 2.910 2.920 2.900 2.930 135,000 392,990 2.9110 2.930 2.910 2.920 2.900 2.930 135,000 2.9110 0.00%
2017-11-14 0 2.930 2.920 2.930 2.900 2.930 133,000 387,700 2.9150 2.930 2.920 2.930 2.900 2.930 133,000 2.9150 0.69%
2017-11-13 0 2.910 2.910 2.940 2.900 2.920 575,000 1,671,320 2.9066 2.910 2.910 2.940 2.900 2.920 575,000 2.9066 0.00%
2017-11-10 0 2.910 2.910 2.950 2.900 3.120 163,000 475,790 2.9190 2.910 2.910 2.950 2.900 3.120 163,000 2.9190 -2.02%
2017-11-09 0 2.970 2.930 2.970 2.900 2.970 598,000 1,752,420 2.9305 2.970 2.930 2.970 2.900 2.970 598,000 2.9305 1.37%
2017-11-08 0 2.930 2.930 2.950 2.880 2.970 940,000 2,733,830 2.9083 2.930 2.930 2.950 2.880 2.970 940,000 2.9083 -1.68%
2017-11-07 0 2.980 2.960 2.980 2.950 2.980 80,000 236,550 2.9569 2.980 2.960 2.980 2.950 2.980 80,000 2.9569 0.00%
2017-11-06 0 2.980 2.970 3.000 2.960 3.000 168,000 499,760 2.9748 2.980 2.970 3.000 2.960 3.000 168,000 2.9748 0.00%
2017-11-03 0 2.980 2.980 3.000 2.980 3.000 78,000 233,450 2.9929 2.980 2.980 3.000 2.980 3.000 78,000 2.9929 -0.67%
2017-11-02 0 3.000 3.000 3.030 3.000 3.020 50,055 150,181 3.0003 3.000 3.000 3.030 3.000 3.020 50,055 3.0003 -0.66%
2017-11-01 0 3.020 3.000 3.020 3.000 3.020 49,000 147,360 3.0073 3.020 3.000 3.020 3.000 3.020 49,000 3.0073 1.00%
2017-10-31 0 2.990 2.990 3.000 2.980 3.010 196,000 585,960 2.9896 2.990 2.990 3.000 2.980 3.010 196,000 2.9896 -1.32%
2017-10-30 0 3.030 2.990 3.030 3.000 3.030 244,000 733,710 3.0070 3.030 2.990 3.030 3.000 3.030 244,000 3.0070 0.66%
2017-10-27 0 3.010 3.000 3.030 3.000 3.060 388,000 1,173,490 3.0245 3.010 3.000 3.030 3.000 3.060 388,000 3.0245 -1.63%
2017-10-26 0 3.060 3.060 3.070 3.050 3.090 53,000 162,110 3.0587 3.060 3.060 3.070 3.050 3.090 53,000 3.0587 0.33%
2017-10-25 0 3.050 3.050 3.080 3.020 3.080 279,000 853,520 3.0592 3.050 3.050 3.080 3.020 3.080 279,000 3.0592 -1.61%
2017-10-24 0 3.100 3.030 3.100 3.000 3.100 468,000 1,436,760 3.0700 3.100 3.030 3.100 3.000 3.100 468,000 3.0700 2.65%
2017-10-23 0 3.020 3.020 3.060 3.000 3.040 307,000 924,790 3.0123 3.020 3.020 3.060 3.000 3.040 307,000 3.0123 -2.27%
2017-10-20 0 3.090 3.050 3.090 3.020 3.110 304,000 932,510 3.0675 3.090 3.050 3.090 3.020 3.110 304,000 3.0675 1.31%
2017-10-19 0 3.050 3.050 3.060 3.040 3.150 628,000 1,930,540 3.0741 3.050 3.050 3.060 3.040 3.150 628,000 3.0741 -0.33%
2017-10-18 0 3.060 3.060 3.080 3.010 3.070 606,000 1,847,430 3.0486 3.060 3.060 3.080 3.010 3.070 606,000 3.0486 0.33%
2017-10-17 0 3.050 3.030 3.050 3.010 3.060 353,000 1,073,160 3.0401 3.050 3.030 3.050 3.010 3.060 353,000 3.0401 0.66%
2017-10-16 0 3.030 3.000 3.030 3.000 3.030 263,000 793,390 3.0167 3.030 3.000 3.030 3.000 3.030 263,000 3.0167 0.00%
2017-10-13 0 3.030 3.020 3.030 3.030 3.060 116,000 353,010 3.0432 3.030 3.020 3.030 3.030 3.060 116,000 3.0432 -0.66%
2017-10-12 0 3.050 3.030 3.050 3.000 3.060 295,000 897,500 3.0424 3.050 3.030 3.050 3.000 3.060 295,000 3.0424 1.33%
2017-10-11 0 3.010 3.010 3.020 3.010 3.080 169,000 514,000 3.0414 3.010 3.010 3.020 3.010 3.080 169,000 3.0414 -0.66%
2017-10-10 0 3.030 3.010 3.030 3.000 3.030 151,000 454,990 3.0132 3.030 3.010 3.030 3.000 3.030 151,000 3.0132 0.00%
2017-10-09 0 3.030 3.020 3.030 2.990 3.030 60,000 181,450 3.0242 3.030 3.020 3.030 2.990 3.030 60,000 3.0242 -0.33%
2017-10-06 0 3.040 3.020 3.040 2.960 3.040 92,000 277,240 3.0135 3.040 3.020 3.040 2.960 3.040 92,000 3.0135 1.00%
2017-10-04 0 3.010 3.010 3.030 3.010 3.010 26,000 78,250 3.0096 3.010 3.010 3.030 3.010 3.010 26,000 3.0096 -1.63%
2017-10-03 0 3.060 3.000 3.060 2.980 3.060 93,000 278,250 2.9919 3.060 3.000 3.060 2.980 3.060 93,000 2.9919 0.00%
2017-09-29 0 3.060 3.000 3.060 2.990 3.060 116,000 349,470 3.0127 3.060 3.000 3.060 2.990 3.060 116,000 3.0127 2.34%
2017-09-28 0 2.990 2.990 3.000 2.970 3.000 40,000 119,670 2.9918 2.990 2.990 3.000 2.970 3.000 40,000 2.9918 0.67%
2017-09-27 0 2.970 2.970 3.030 2.950 3.030 693,000 2,071,750 2.9895 2.970 2.970 3.030 2.950 3.030 693,000 2.9895 -1.00%
2017-09-26 0 3.000 3.000 3.030 3.000 3.050 42,000 127,140 3.0271 3.000 3.000 3.030 3.000 3.050 42,000 3.0271 -0.99%
2017-09-25 0 3.030 3.030 3.050 3.000 3.070 197,000 600,930 3.0504 3.030 3.030 3.050 3.000 3.070 197,000 3.0504 0.66%
2017-09-22 0 3.010 3.000 3.060 2.980 3.060 205,000 621,310 3.0308 3.010 3.000 3.060 2.980 3.060 205,000 3.0308 -0.66%
2017-09-21 0 3.030 3.030 3.040 3.020 3.050 32,000 96,890 3.0278 3.030 3.030 3.040 3.020 3.050 32,000 3.0278 0.66%
2017-09-20 0 3.010 3.000 3.010 2.950 3.090 361,000 1,096,160 3.0365 3.010 3.000 3.010 2.950 3.090 361,000 3.0365 1.01%
2017-09-19 0 2.980 2.980 3.030 2.970 3.020 632,000 1,889,820 2.9902 2.980 2.980 3.030 2.970 3.020 632,000 2.9902 0.68%
2017-09-18 0 2.960 2.960 3.030 2.950 3.120 742,000 2,252,500 3.0357 2.960 2.960 3.030 2.950 3.120 742,000 3.0357 -4.82%
2017-09-15 0 3.110 3.100 3.140 3.080 3.150 233,000 727,170 3.1209 3.110 3.100 3.140 3.080 3.150 233,000 3.1209 0.97%
2017-09-14 0 3.080 3.070 3.080 3.060 3.140 134,000 415,340 3.0996 3.080 3.070 3.080 3.060 3.140 134,000 3.0996 1.32%
2017-09-13 0 3.040 3.030 3.130 3.040 3.130 860,000 2,668,820 3.1033 3.040 3.030 3.130 3.040 3.130 860,000 3.1033 -1.94%
2017-09-12 0 3.100 3.030 3.100 3.030 3.100 107,000 326,710 3.0534 3.100 3.030 3.100 3.030 3.100 107,000 3.0534 1.64%
2017-09-11 0 3.050 3.050 3.080 3.000 3.060 143,000 433,050 3.0283 3.050 3.050 3.080 3.000 3.060 143,000 3.0283 1.67%
2017-09-08 0 3.000 3.000 3.050 2.970 3.090 656,000 2,000,670 3.0498 3.000 3.000 3.050 2.970 3.090 656,000 3.0498 0.00%
2017-09-07 0 3.000 3.000 3.030 2.970 3.030 183,000 547,710 2.9930 3.000 3.000 3.030 2.970 3.030 183,000 2.9930 -0.99%
2017-09-06 0 3.030 3.000 3.030 3.000 3.030 45,000 136,160 3.0258 3.030 3.000 3.030 3.000 3.030 45,000 3.0258 -1.30%
2017-09-05 0 3.070 3.030 3.090 3.030 3.140 135,000 414,040 3.0670 3.070 3.030 3.090 3.030 3.140 135,000 3.0670 0.00%
2017-09-04 0 3.070 2.990 3.070 2.950 3.070 726,000 2,172,990 2.9931 3.070 2.990 3.070 2.950 3.070 726,000 2.9931 2.68%
2017-09-01 0 2.990 2.930 2.990 2.940 2.990 123,000 363,230 2.9531 2.990 2.930 2.990 2.940 2.990 123,000 2.9531 1.36%
2017-08-31 0 2.950 2.910 2.950 2.870 2.950 271,000 790,610 2.9174 2.950 2.910 2.950 2.870 2.950 271,000 2.9174 -1.01%
2017-08-30 0 2.980 2.960 2.980 2.920 3.010 313,000 934,490 2.9856 2.980 2.960 2.980 2.920 3.010 313,000 2.9856 1.02%
2017-08-29 0 2.950 2.900 2.950 2.860 2.980 1,478,000 4,285,190 2.8993 2.950 2.900 2.950 2.860 2.980 1,478,000 2.8993 -1.01%
2017-08-28 0 2.980 2.970 2.980 2.960 2.990 72,000 214,080 2.9733 2.980 2.970 2.980 2.960 2.990 72,000 2.9733 -0.67%
2017-08-25 0 3.000 2.900 3.000 2.880 3.000 248,000 720,850 2.9067 3.000 2.900 3.000 2.880 3.000 248,000 2.9067 0.67%
2017-08-24 0 2.980 2.970 2.980 2.970 3.030 520,000 1,560,830 3.0016 2.980 2.970 2.980 2.970 3.030 520,000 3.0016 0.34%
2017-08-22 0 2.970 2.950 2.970 2.870 2.970 248,000 730,630 2.9461 2.970 2.950 2.970 2.870 2.970 248,000 2.9461 3.48%
2017-08-21 0 2.870 2.860 2.870 2.860 2.960 381,000 1,104,220 2.8982 2.870 2.860 2.870 2.860 2.960 381,000 2.8982 -3.04%
2017-08-18 0 2.960 2.910 2.960 2.900 2.990 331,000 971,390 2.9347 2.960 2.910 2.960 2.900 2.990 331,000 2.9347 -0.67%
2017-08-17 0 2.980 2.980 3.000 2.980 3.010 453,000 1,356,810 2.9952 2.980 2.980 3.000 2.980 3.010 453,000 2.9952 -0.67%
2017-08-16 0 3.000 3.000 3.010 2.990 3.020 606,000 1,818,580 3.0010 3.000 3.000 3.010 2.990 3.020 606,000 3.0010 -0.66%
2017-08-15 0 3.020 3.020 3.040 3.000 3.040 408,000 1,231,330 3.0180 3.020 3.020 3.040 3.000 3.040 408,000 3.0180 0.00%
2017-08-14 0 3.020 2.990 3.020 3.000 3.030 231,000 696,380 3.0146 3.020 2.990 3.020 3.000 3.030 231,000 3.0146 1.68%
2017-08-11 0 2.970 2.960 3.000 2.960 3.060 820,000 2,468,260 3.0101 2.970 2.960 3.000 2.960 3.060 820,000 3.0101 -3.57%
2017-08-10 0 3.080 3.060 3.080 3.040 3.120 1,455,000 4,471,290 3.0731 3.080 3.060 3.080 3.040 3.120 1,455,000 3.0731 -0.32%
2017-08-09 0 3.090 3.090 3.100 3.000 3.130 1,196,000 3,665,640 3.0649 3.090 3.090 3.100 3.000 3.130 1,196,000 3.0649 3.69%
2017-08-08 0 2.980 2.930 2.950 2.920 3.000 2,455,000 7,234,330 2.9468 2.980 2.930 2.950 2.920 3.000 2,455,000 2.9468 -0.67%
2017-08-07 0 3.000 2.980 3.000 2.920 3.030 2,349,000 6,994,080 2.9775 3.000 2.980 3.000 2.920 3.030 2,349,000 2.9775 -1.96%
2017-08-04 0 3.060 3.030 3.060 3.000 3.320 4,209,000 12,984,600 3.0850 3.060 3.030 3.060 3.000 3.320 4,209,000 3.0850 -8.38%
2017-08-03 0 3.340 3.340 3.400 3.340 3.440 513,000 1,723,370 3.3594 3.340 3.340 3.400 3.340 3.440 513,000 3.3594 -1.76%
2017-08-02 0 3.400 3.390 3.400 3.400 3.460 798,000 2,721,240 3.4101 3.400 3.390 3.400 3.400 3.460 798,000 3.4101 -2.02%
2017-08-01 0 3.470 3.470 3.490 3.410 3.520 631,000 2,187,150 3.4662 3.470 3.470 3.490 3.410 3.520 631,000 3.4662 -0.57%
2017-07-31 0 3.490 3.480 3.490 3.430 3.520 507,000 1,762,960 3.4772 3.490 3.480 3.490 3.430 3.520 507,000 3.4772 0.87%
2017-07-28 0 3.460 3.460 3.470 3.400 3.540 862,000 3,004,450 3.4854 3.460 3.460 3.470 3.400 3.540 862,000 3.4854 -2.54%
2017-07-27 0 3.550 3.540 3.550 3.540 3.570 500,000 1,774,500 3.5490 3.550 3.540 3.550 3.540 3.570 500,000 3.5490 -0.56%
2017-07-26 0 3.570 3.570 3.580 3.560 3.650 855,000 3,063,380 3.5829 3.570 3.570 3.580 3.560 3.650 855,000 3.5829 -2.99%
2017-07-25 0 3.680 3.570 3.680 3.550 3.690 1,408,000 5,083,890 3.6107 3.680 3.570 3.680 3.550 3.690 1,408,000 3.6107 0.82%
2017-07-24 0 3.650 3.620 3.650 3.580 3.680 1,492,000 5,401,560 3.6203 3.650 3.620 3.650 3.580 3.680 1,492,000 3.6203 0.00%
2017-07-21 0 3.650 3.650 3.670 3.630 3.840 2,027,000 7,507,130 3.7036 3.650 3.650 3.670 3.630 3.840 2,027,000 3.7036 -1.35%
2017-07-20 0 3.700 3.680 3.750 3.690 3.770 706,000 2,628,700 3.7234 3.700 3.680 3.750 3.690 3.770 706,000 3.7234 -0.54%
2017-07-19 0 3.720 3.720 3.750 3.720 3.800 1,421,000 5,338,570 3.7569 3.720 3.720 3.750 3.720 3.800 1,421,000 3.7569 -1.06%
2017-07-18 0 3.760 3.750 3.780 3.730 3.900 1,122,000 4,245,670 3.7840 3.760 3.750 3.780 3.730 3.900 1,122,000 3.7840 -1.31%
2017-07-17 0 3.810 3.810 3.840 3.800 3.910 609,000 2,353,180 3.8640 3.810 3.810 3.840 3.800 3.910 609,000 3.8640 -1.80%
2017-07-14 0 3.880 3.880 3.950 3.870 3.950 1,883,000 7,363,670 3.9106 3.880 3.880 3.950 3.870 3.950 1,883,000 3.9106 -1.77%
2017-07-13 0 3.950 3.950 3.960 3.870 3.970 789,000 3,080,570 3.9044 3.950 3.950 3.960 3.870 3.970 789,000 3.9044 0.00%
2017-07-12 0 3.950 3.950 3.960 3.860 3.960 1,041,000 4,055,000 3.8953 3.950 3.950 3.960 3.860 3.960 1,041,000 3.8953 0.51%
2017-07-11 0 3.930 3.930 3.960 3.820 4.000 804,000 3,140,170 3.9057 3.930 3.930 3.960 3.820 4.000 804,000 3.9057 2.34%
2017-07-10 0 3.840 3.830 3.900 3.820 3.920 2,068,000 8,060,820 3.8979 3.840 3.830 3.900 3.820 3.920 2,068,000 3.8979 -2.04%
2017-07-07 0 3.920 3.860 3.920 3.770 3.920 554,000 2,125,140 3.8360 3.920 3.860 3.920 3.770 3.920 554,000 3.8360 2.35%
2017-07-06 0 3.830 3.830 3.850 3.810 3.930 132,000 506,300 3.8356 3.830 3.830 3.850 3.810 3.930 132,000 3.8356 -0.78%
2017-07-05 0 3.860 3.820 3.920 3.820 3.880 159,000 611,250 3.8443 3.860 3.820 3.920 3.820 3.880 159,000 3.8443 -0.52%
2017-07-04 0 3.880 3.880 3.920 3.740 4.000 740,000 2,896,930 3.9148 3.880 3.880 3.920 3.740 4.000 740,000 3.9148 -3.00%
2017-07-03 0 4.000 4.000 4.030 3.930 4.040 445,000 1,773,770 3.9860 4.000 4.000 4.030 3.930 4.040 445,000 3.9860 0.76%
2017-06-30 0 3.970 3.920 3.980 3.870 3.980 539,000 2,116,770 3.9272 3.970 3.920 3.980 3.870 3.980 539,000 3.9272 2.58%
2017-06-29 0 3.870 3.860 3.880 3.850 3.890 535,000 2,068,835 3.8670 3.870 3.860 3.880 3.850 3.890 535,000 3.8670 0.78%
2017-06-28 0 3.840 3.840 3.860 3.820 3.850 192,000 736,110 3.8339 3.840 3.840 3.860 3.820 3.850 192,000 3.8339 -0.26%
2017-06-27 0 3.850 3.840 3.880 3.840 3.880 424,000 1,638,160 3.8636 3.850 3.840 3.880 3.840 3.880 424,000 3.8636 -0.52%
2017-06-26 0 3.870 3.820 3.870 3.800 3.880 129,000 493,110 3.8226 3.870 3.820 3.870 3.800 3.880 129,000 3.8226 0.00%
2017-06-23 0 3.870 3.850 3.890 3.850 3.890 224,459 870,307 3.8774 3.870 3.850 3.890 3.850 3.890 224,459 3.8774 0.00%
2017-06-22 0 3.870 3.860 3.870 3.830 3.870 175,000 672,860 3.8449 3.870 3.860 3.870 3.830 3.870 175,000 3.8449 0.26%
2017-06-21 0 3.860 3.860 3.870 3.780 3.870 729,000 2,787,910 3.8243 3.860 3.860 3.870 3.780 3.870 729,000 3.8243 -0.26%
2017-06-20 0 3.870 3.840 3.880 3.770 3.880 568,000 2,174,650 3.8286 3.870 3.840 3.880 3.770 3.880 568,000 3.8286 0.00%
2017-06-19 0 3.870 3.870 3.930 3.860 3.940 24,000 93,060 3.8775 3.870 3.870 3.930 3.860 3.940 24,000 3.8775 0.45%
2017-06-16 0 3.910 3.900 3.940 3.900 3.940 164,000 640,790 3.9073 3.853 3.843 3.882 3.843 3.882 166,448 3.8498 1.03%
2017-06-15 0 3.870 3.870 3.880 3.860 3.900 614,000 2,385,360 3.8850 3.813 3.813 3.823 3.803 3.843 623,164 3.8278 -0.51%
2017-06-14 0 3.890 3.890 3.910 3.850 3.910 600,000 2,334,860 3.8914 3.833 3.833 3.853 3.793 3.853 608,955 3.8342 0.00%
2017-06-13 0 3.890 3.880 3.900 3.870 3.910 401,000 1,560,850 3.8924 3.833 3.823 3.843 3.813 3.853 406,985 3.8352 -0.26%
2017-06-12 0 3.900 3.900 3.910 3.860 3.910 616,000 2,400,630 3.8971 3.843 3.843 3.853 3.803 3.853 625,194 3.8398 0.78%
2017-06-09 0 3.870 3.870 3.890 3.850 3.920 600,000 2,340,140 3.9002 3.813 3.813 3.833 3.793 3.862 608,955 3.8429 -1.28%
2017-06-08 0 3.920 3.890 3.930 3.860 3.940 332,000 1,294,010 3.8976 3.862 3.833 3.872 3.803 3.882 336,955 3.8403 0.51%
2017-06-07 0 3.900 3.870 3.910 3.870 3.940 163,000 634,170 3.8906 3.843 3.813 3.853 3.813 3.882 165,433 3.8334 -0.26%
2017-06-06 0 3.910 3.900 3.910 3.880 3.940 539,000 2,106,620 3.9084 3.853 3.843 3.853 3.823 3.882 547,045 3.8509 0.00%
2017-06-05 0 3.910 3.900 3.910 3.800 3.910 1,974,000 7,642,180 3.8714 3.853 3.843 3.853 3.744 3.853 2,003,463 3.8145 3.71%
2017-06-02 0 3.770 3.770 3.780 3.610 3.780 1,377,388 5,116,486 3.7146 3.715 3.715 3.724 3.557 3.724 1,397,946 3.6600 3.57%
2017-06-01 0 3.640 3.640 3.650 3.580 3.660 687,000 2,491,870 3.6272 3.586 3.586 3.596 3.527 3.606 697,254 3.5738 0.55%
2017-05-31 0 3.620 3.600 3.710 3.560 3.710 2,426,000 8,784,040 3.6208 3.567 3.547 3.655 3.508 3.655 2,462,209 3.5675 -3.47%
2017-05-29 0 3.750 3.720 3.760 3.550 3.760 531,000 1,944,790 3.6625 3.695 3.665 3.705 3.498 3.705 538,925 3.6086 5.34%
2017-05-26 0 3.560 3.560 3.600 3.550 3.650 1,353,000 4,845,970 3.5816 3.508 3.508 3.547 3.498 3.596 1,373,194 3.5290 -0.28%
2017-05-25 0 3.570 3.560 3.630 3.560 3.750 1,686,000 6,120,290 3.6301 3.517 3.508 3.577 3.508 3.695 1,711,164 3.5767 -1.38%
2017-05-24 0 3.620 3.620 3.680 3.580 3.760 1,365,000 5,011,150 3.6712 3.567 3.567 3.626 3.527 3.705 1,385,373 3.6172 -2.16%
2017-05-23 0 3.700 3.700 3.710 3.650 3.860 487,000 1,797,730 3.6914 3.646 3.646 3.655 3.596 3.803 494,269 3.6372 -0.80%
2017-05-22 0 3.730 3.680 3.740 3.610 3.910 1,018,000 3,790,560 3.7235 3.675 3.626 3.685 3.557 3.853 1,033,194 3.6688 -2.61%
2017-05-19 0 3.830 3.830 3.850 3.800 3.850 376,000 1,439,855 3.8294 3.774 3.774 3.793 3.744 3.793 381,612 3.7731 0.52%
2017-05-18 0 3.810 3.810 3.850 3.810 3.890 289,000 1,109,215 3.8381 3.754 3.754 3.793 3.754 3.833 293,313 3.7817 -1.04%
2017-05-17 0 3.850 3.840 3.890 3.840 3.960 210,000 812,040 3.8669 3.793 3.784 3.833 3.784 3.902 213,134 3.8100 -1.79%
2017-05-16 0 3.920 3.860 3.930 3.830 3.930 652,000 2,522,231 3.8685 3.862 3.803 3.872 3.774 3.872 661,731 3.8116 2.08%
2017-05-15 0 3.840 3.840 3.860 3.840 3.890 584,000 2,250,120 3.8529 3.784 3.784 3.803 3.784 3.833 592,716 3.7963 -1.54%
2017-05-12 0 3.900 3.900 3.910 3.900 3.940 287,000 1,121,010 3.9060 3.843 3.843 3.853 3.843 3.882 291,284 3.8485 -0.51%
2017-05-11 0 3.920 3.920 3.950 3.920 3.940 178,000 698,960 3.9267 3.862 3.862 3.892 3.862 3.882 180,657 3.8690 0.00%
2017-05-10 0 3.920 3.920 3.930 3.920 4.000 296,000 1,163,010 3.9291 3.862 3.862 3.872 3.862 3.941 300,418 3.8713 -2.24%
2017-05-09 0 4.010 3.960 4.010 3.980 4.090 46,000 183,450 3.9880 3.951 3.902 3.951 3.921 4.030 46,687 3.9294 0.25%
2017-05-08 0 4.000 3.930 4.050 3.930 4.040 390,000 1,551,740 3.9788 3.941 3.872 3.990 3.872 3.981 395,821 3.9203 1.78%
2017-05-05 0 3.930 3.910 3.930 3.910 3.960 356,542 1,399,787 3.9260 3.872 3.853 3.872 3.853 3.902 361,864 3.8683 0.00%
2017-05-04 0 3.930 3.930 3.940 3.920 3.980 570,551 2,244,093 3.9332 3.872 3.872 3.882 3.862 3.921 579,067 3.8754 -0.25%
2017-05-02 0 3.940 3.930 3.950 3.930 4.140 709,000 2,864,970 4.0409 3.882 3.872 3.892 3.872 4.079 719,582 3.9814 -3.90%
2017-04-28 0 4.100 4.100 4.110 3.930 4.110 3,375,000 13,605,130 4.0311 4.040 4.040 4.050 3.872 4.050 3,425,373 3.9719 2.76%
2017-04-27 0 3.990 3.990 4.020 3.900 4.060 3,231,000 12,954,090 4.0093 3.931 3.931 3.961 3.843 4.000 3,279,224 3.9504 1.79%
2017-04-26 0 3.920 3.920 3.950 3.920 3.990 976,000 3,856,920 3.9518 3.862 3.862 3.892 3.862 3.931 990,567 3.8936 -1.51%
2017-04-25 0 3.980 3.970 3.980 3.970 4.020 234,000 935,090 3.9961 3.921 3.912 3.921 3.912 3.961 237,493 3.9373 -0.75%
2017-04-24 0 4.010 3.980 4.010 3.950 4.050 262,000 1,043,890 3.9843 3.951 3.921 3.951 3.892 3.990 265,910 3.9257 0.50%
2017-04-21 0 3.990 3.990 4.010 3.990 4.060 1,033,000 4,163,540 4.0305 3.931 3.931 3.951 3.931 4.000 1,048,418 3.9713 -0.75%
2017-04-20 0 4.020 3.990 4.010 4.010 4.180 4,544,000 18,475,195 4.0658 3.961 3.931 3.951 3.951 4.119 4,611,821 4.0061 -1.95%
2017-04-19 0 4.100 4.050 4.100 4.050 4.140 2,207,000 9,057,100 4.1038 4.040 3.990 4.040 3.990 4.079 2,239,940 4.0435 -0.97%
2017-04-18 0 4.140 4.100 4.150 3.950 4.230 2,211,000 9,156,910 4.1415 4.079 4.040 4.089 3.892 4.168 2,244,000 4.0806 -1.19%
2017-04-13 0 4.190 4.180 4.190 4.150 4.200 1,790,000 7,454,060 4.1643 4.128 4.119 4.128 4.089 4.138 1,816,716 4.1030 0.48%
2017-04-12 0 4.170 4.150 4.190 4.140 4.200 1,229,000 5,111,300 4.1589 4.109 4.089 4.128 4.079 4.138 1,247,343 4.0977 0.97%
2017-04-11 0 4.130 4.130 4.160 4.070 4.200 832,000 3,462,030 4.1611 4.069 4.069 4.099 4.010 4.138 844,418 4.0999 1.72%
2017-04-10 0 4.060 4.060 4.080 4.000 4.070 321,000 1,300,350 4.0509 4.000 4.000 4.020 3.941 4.010 325,791 3.9914 1.50%
2017-04-07 0 4.000 4.000 4.010 3.990 4.050 1,286,000 5,151,785 4.0061 3.941 3.941 3.951 3.931 3.990 1,305,194 3.9471 -1.23%
2017-04-06 0 4.050 4.000 4.050 3.980 4.070 1,167,000 4,676,410 4.0072 3.990 3.941 3.990 3.921 4.010 1,184,418 3.9483 1.00%
2017-04-05 0 4.010 3.990 4.010 3.980 4.030 900,000 3,604,020 4.0045 3.951 3.931 3.951 3.921 3.971 913,433 3.9456 0.75%
2017-04-03 0 3.980 3.980 3.990 3.970 4.080 1,248,000 4,991,810 3.9998 3.921 3.921 3.931 3.912 4.020 1,266,627 3.9410 -2.45%
2017-03-31 0 4.080 4.080 4.090 4.050 4.140 1,504,000 6,139,380 4.0820 4.020 4.020 4.030 3.990 4.079 1,526,448 4.0220 -0.24%
2017-03-30 0 4.090 4.080 4.090 4.060 4.140 1,598,000 6,537,980 4.0914 4.030 4.020 4.030 4.000 4.079 1,621,851 4.0312 -1.21%
2017-03-29 0 4.140 4.100 4.140 4.090 4.180 585,400 2,410,690 4.1180 4.079 4.040 4.079 4.030 4.119 594,137 4.0575 0.24%
2017-03-28 0 4.130 4.120 4.130 4.050 4.180 797,000 3,284,060 4.1205 4.069 4.059 4.069 3.990 4.119 808,896 4.0599 -1.43%
2017-03-27 0 4.190 4.180 4.190 4.150 4.300 948,000 3,969,330 4.1871 4.128 4.119 4.128 4.089 4.237 962,149 4.1255 0.24%
2017-03-24 0 4.180 4.180 4.190 4.100 4.200 1,584,000 6,584,710 4.1570 4.119 4.119 4.128 4.040 4.138 1,607,642 4.0959 1.46%
2017-03-23 0 4.120 4.100 4.120 4.050 4.310 4,478,000 18,418,560 4.1131 4.059 4.040 4.059 3.990 4.247 4,544,836 4.0526 -4.85%
2017-03-22 0 4.330 4.330 4.350 4.320 4.390 328,000 1,426,750 4.3498 4.266 4.266 4.286 4.256 4.325 332,896 4.2859 -1.37%
2017-03-21 0 4.390 4.380 4.400 4.370 4.460 362,000 1,593,040 4.4007 4.325 4.316 4.335 4.306 4.394 367,403 4.3359 -1.79%
2017-03-20 0 4.470 4.460 4.470 4.370 4.470 2,235,000 9,873,835 4.4178 4.404 4.394 4.404 4.306 4.404 2,268,358 4.3529 1.82%
2017-03-17 0 4.390 4.350 4.390 4.320 4.390 1,063,000 4,641,080 4.3660 4.325 4.286 4.325 4.256 4.325 1,078,866 4.3018 0.92%
2017-03-16 0 4.350 4.340 4.350 4.310 4.380 469,000 2,037,160 4.3436 4.286 4.276 4.286 4.247 4.316 476,000 4.2797 1.16%
2017-03-15 0 4.300 4.290 4.300 4.270 4.320 555,000 2,385,420 4.2981 4.237 4.227 4.237 4.207 4.256 563,284 4.2348 0.47%
2017-03-14 0 4.280 4.270 4.280 4.260 4.410 560,500 2,423,361 4.3236 4.217 4.207 4.217 4.197 4.345 568,866 4.2600 -0.47%
2017-03-13 0 4.300 4.280 4.300 4.250 4.330 524,000 2,252,970 4.2996 4.237 4.217 4.237 4.188 4.266 531,821 4.2363 1.18%
2017-03-10 0 4.250 4.250 4.280 4.250 4.350 381,000 1,629,230 4.2762 4.188 4.188 4.217 4.188 4.286 386,687 4.2133 -0.23%
2017-03-09 0 4.260 4.260 4.290 4.260 4.300 329,000 1,405,060 4.2707 4.197 4.197 4.227 4.197 4.237 333,910 4.2079 -1.16%
2017-03-08 0 4.310 4.310 4.320 4.300 4.410 365,000 1,578,800 4.3255 4.247 4.247 4.256 4.237 4.345 370,448 4.2619 -1.60%
2017-03-07 0 4.380 4.350 4.380 4.310 4.390 265,000 1,154,250 4.3557 4.316 4.286 4.316 4.247 4.325 268,955 4.2916 -0.23%
2017-03-06 0 4.390 4.380 4.390 4.300 4.410 646,000 2,825,650 4.3741 4.325 4.316 4.325 4.237 4.345 655,642 4.3097 -0.68%
2017-03-03 0 4.420 4.410 4.430 4.400 4.500 919,200 4,091,690 4.4514 4.355 4.345 4.365 4.335 4.434 932,919 4.3859 -0.67%
2017-03-02 0 4.450 4.450 4.460 4.420 4.500 740,000 3,303,880 4.4647 4.385 4.385 4.394 4.355 4.434 751,045 4.3990 -1.11%
2017-03-01 0 4.500 4.490 4.510 4.460 4.510 955,000 4,290,190 4.4923 4.434 4.424 4.444 4.394 4.444 969,254 4.4263 0.22%
2017-02-28 0 4.490 4.480 4.500 4.440 4.540 7,351,000 32,983,365 4.4869 4.424 4.414 4.434 4.375 4.473 7,460,716 4.4209 1.81%
2017-02-27 0 4.410 4.400 4.430 4.370 4.460 1,856,000 8,193,930 4.4148 4.345 4.335 4.365 4.306 4.394 1,883,701 4.3499 2.08%
2017-02-24 0 4.320 4.320 4.350 4.300 4.350 996,300 4,301,021 4.3170 4.256 4.256 4.286 4.237 4.286 1,011,170 4.2535 1.41%
2017-02-23 0 4.260 4.260 4.270 4.240 4.310 1,802,000 7,678,210 4.2609 4.197 4.197 4.207 4.178 4.247 1,828,896 4.1983 -0.70%
2017-02-22 0 4.290 4.260 4.300 4.260 4.350 554,000 2,387,950 4.3104 4.227 4.197 4.237 4.197 4.286 562,269 4.2470 0.00%
2017-02-21 0 4.290 4.290 4.310 4.280 4.350 811,000 3,490,380 4.3038 4.227 4.227 4.247 4.217 4.286 823,104 4.2405 -0.23%
2017-02-20 0 4.300 4.300 4.320 4.300 4.350 449,000 1,934,880 4.3093 4.237 4.237 4.256 4.237 4.286 455,701 4.2459 0.70%
2017-02-17 0 4.270 4.270 4.280 4.250 4.350 959,000 4,106,260 4.2818 4.207 4.207 4.217 4.188 4.286 973,313 4.2188 -0.47%
2017-02-16 0 4.290 4.290 4.300 4.290 4.360 1,563,000 6,739,985 4.3122 4.227 4.227 4.237 4.227 4.296 1,586,328 4.2488 -1.38%
2017-02-15 0 4.350 4.350 4.360 4.350 4.430 1,239,000 5,426,135 4.3794 4.286 4.286 4.296 4.286 4.365 1,257,493 4.3150 -0.46%
2017-02-14 0 4.370 4.380 4.400 4.350 4.480 1,218,000 5,346,650 4.3897 4.306 4.316 4.335 4.286 4.414 1,236,179 4.3251 -0.68%
2017-02-13 0 4.400 4.390 4.400 4.330 4.460 1,684,000 7,331,080 4.3534 4.335 4.325 4.335 4.266 4.394 1,709,134 4.2894 0.69%
2017-02-10 0 4.370 4.370 4.390 4.310 4.560 3,531,000 15,652,047 4.4328 4.306 4.306 4.325 4.247 4.493 3,583,701 4.3676 -3.96%
2017-02-09 0 4.550 4.550 4.560 4.530 4.650 1,220,000 5,599,230 4.5895 4.483 4.483 4.493 4.463 4.582 1,238,209 4.5220 -2.36%
2017-02-08 0 4.660 4.660 4.690 4.640 4.700 675,000 3,155,720 4.6751 4.591 4.591 4.621 4.572 4.631 685,075 4.6064 -0.43%
2017-02-07 0 4.680 4.670 4.680 4.670 4.710 697,000 3,266,825 4.6870 4.611 4.601 4.611 4.601 4.641 707,403 4.6181 -0.21%
2017-02-06 0 4.690 4.680 4.690 4.550 4.700 215,000 1,002,850 4.6644 4.621 4.611 4.621 4.483 4.631 218,209 4.5958 -0.21%
2017-02-03 0 4.700 4.660 4.700 4.650 4.700 184,100 861,892 4.6817 4.631 4.591 4.631 4.582 4.631 186,848 4.6128 0.00%
2017-02-02 0 4.700 4.700 4.710 4.670 4.700 667,000 3,132,150 4.6959 4.631 4.631 4.641 4.601 4.631 676,955 4.6268 0.21%
2017-02-01 0 4.690 4.690 4.700 4.620 4.730 2,777,000 13,004,720 4.6830 4.621 4.621 4.631 4.552 4.660 2,818,448 4.6141 -0.21%
2017-01-27 0 4.700 4.700 4.720 4.660 4.740 1,655,000 7,746,260 4.6805 4.631 4.631 4.651 4.591 4.670 1,679,701 4.6117 -0.42%
2017-01-26 0 4.720 4.700 4.720 4.670 4.750 3,908,000 18,369,880 4.7006 4.651 4.631 4.651 4.601 4.680 3,966,328 4.6315 1.51%
2017-01-25 0 4.650 4.640 4.650 4.550 4.670 2,616,000 12,078,498 4.6172 4.582 4.572 4.582 4.483 4.601 2,655,045 4.5493 1.97%
2017-01-24 0 4.560 4.520 4.560 4.520 4.570 2,109,000 9,587,524 4.5460 4.493 4.454 4.493 4.454 4.503 2,140,478 4.4792 2.01%
2017-01-23 0 4.470 4.470 4.540 4.450 4.520 203,000 909,020 4.4779 4.404 4.404 4.473 4.385 4.454 206,030 4.4121 -0.67%
2017-01-20 0 4.500 4.470 4.530 4.400 4.600 885,000 3,995,860 4.5151 4.434 4.404 4.463 4.335 4.532 898,209 4.4487 0.45%
2017-01-19 0 4.480 4.470 4.480 4.470 4.540 269,000 1,210,130 4.4986 4.414 4.404 4.414 4.404 4.473 273,015 4.4325 -0.88%
2017-01-18 0 4.520 4.480 4.520 4.480 4.550 280,000 1,264,710 4.5168 4.454 4.414 4.454 4.414 4.483 284,179 4.4504 2.49%
2017-01-17 0 4.410 4.420 4.460 4.210 4.500 341,000 1,520,070 4.4577 4.345 4.355 4.394 4.148 4.434 346,090 4.3921 0.46%
2017-01-16 0 4.390 4.390 4.420 4.340 4.450 162,000 710,520 4.3859 4.325 4.325 4.355 4.276 4.385 164,418 4.3214 -1.35%
2017-01-13 0 4.450 4.450 4.460 4.300 4.530 765,000 3,356,210 4.3872 4.385 4.385 4.394 4.237 4.463 776,418 4.3227 -2.41%
2017-01-12 0 4.560 4.560 4.590 4.430 4.620 723,400 3,291,820 4.5505 4.493 4.493 4.523 4.365 4.552 734,197 4.4836 1.79%
2017-01-11 0 4.480 4.410 4.480 4.200 4.500 1,231,000 5,344,670 4.3417 4.414 4.345 4.414 4.138 4.434 1,249,373 4.2779 1.82%
2017-01-10 0 4.400 4.400 4.420 4.400 4.550 708,000 3,179,250 4.4905 4.335 4.335 4.355 4.335 4.483 718,567 4.4244 -4.35%
2017-01-09 0 4.600 4.560 4.600 4.550 4.830 1,211,000 5,622,440 4.6428 4.532 4.493 4.532 4.483 4.759 1,229,075 4.5745 -4.76%
2017-01-06 0 4.830 4.830 4.920 4.810 5.030 873,637 4,271,625 4.8895 4.759 4.759 4.848 4.739 4.956 886,676 4.8176 -2.62%
2017-01-05 0 4.960 4.960 4.970 4.950 5.050 706,592 3,530,898 4.9971 4.887 4.887 4.897 4.877 4.976 717,138 4.9236 -1.59%
2017-01-04 0 5.040 5.040 5.070 5.000 5.110 43,000 217,380 5.0553 4.966 4.966 4.995 4.926 5.035 43,642 4.9810 -0.40%
2017-01-03 0 5.060 5.060 5.080 5.060 5.140 20,200 102,662 5.0823 4.986 4.986 5.005 4.986 5.064 20,501 5.0075 -1.56%
2016-12-30 0 5.140 5.060 5.140 4.950 5.220 377,000 1,905,190 5.0536 5.064 4.986 5.064 4.877 5.143 382,627 4.9792 1.38%
2016-12-29 0 5.070 5.060 5.200 5.050 5.300 694,006 3,601,730 5.1898 4.995 4.986 5.124 4.976 5.222 704,364 5.1134 -2.50%
2016-12-28 0 5.200 5.200 5.260 5.050 5.290 367,000 1,888,190 5.1449 5.124 5.124 5.183 4.976 5.212 372,478 5.0693 0.39%
2016-12-23 0 5.180 5.300 5.310 5.000 5.300 190,000 978,980 5.1525 5.104 5.222 5.232 4.926 5.222 192,836 5.0768 1.37%
2016-12-22 0 5.110 5.110 5.130 5.110 5.250 113,000 587,390 5.1981 5.035 5.035 5.055 5.035 5.173 114,687 5.1217 -2.48%
2016-12-21 0 5.240 5.070 5.240 4.980 5.250 648,492 3,305,468 5.0972 5.163 4.995 5.163 4.907 5.173 658,171 5.0222 3.76%
2016-12-20 0 5.050 5.030 5.050 5.000 5.270 1,017,269 5,237,136 5.1482 4.976 4.956 4.976 4.926 5.192 1,032,452 5.0725 -2.51%
2016-12-19 0 5.180 5.160 5.230 5.080 5.300 159,000 827,200 5.2025 5.104 5.084 5.153 5.005 5.222 161,373 5.1260 -0.96%
2016-12-16 0 5.230 5.230 5.310 5.230 5.370 305,512 1,605,647 5.2556 5.153 5.153 5.232 5.153 5.291 310,072 5.1783 -1.69%
2016-12-15 0 5.320 5.290 5.340 5.250 5.340 471,000 2,484,840 5.2757 5.242 5.212 5.261 5.173 5.261 478,030 5.1981 -0.37%
2016-12-14 0 5.340 5.310 5.370 5.260 5.360 302,000 1,605,660 5.3168 5.261 5.232 5.291 5.183 5.281 306,507 5.2386 1.52%
2016-12-13 0 5.260 5.260 5.300 5.230 5.300 344,000 1,824,720 5.3044 5.183 5.183 5.222 5.153 5.222 349,134 5.2264 -0.38%
2016-12-12 0 5.280 5.280 5.300 5.230 5.420 1,269,000 6,815,200 5.3705 5.202 5.202 5.222 5.153 5.340 1,287,940 5.2915 -3.65%
2016-12-09 0 5.480 5.460 5.470 5.420 5.520 1,890,000 10,372,020 5.4878 5.399 5.380 5.390 5.340 5.439 1,918,209 5.4071 0.18%
2016-12-08 0 5.470 5.450 5.470 5.320 5.520 926,000 5,057,130 5.4613 5.390 5.370 5.390 5.242 5.439 939,821 5.3810 2.24%
2016-12-07 0 5.350 5.310 5.350 5.270 5.450 425,000 2,274,500 5.3518 5.271 5.232 5.271 5.192 5.370 431,343 5.2731 0.38%
2016-12-06 0 5.330 5.330 5.390 5.260 5.440 570,000 3,064,960 5.3771 5.252 5.252 5.311 5.183 5.360 578,507 5.2980 0.19%
2016-12-05 0 5.320 5.280 5.320 5.260 5.370 343,000 1,818,370 5.3014 5.242 5.202 5.242 5.183 5.291 348,119 5.2234 0.76%
2016-12-02 0 5.280 5.280 5.300 5.280 5.440 568,000 3,037,170 5.3471 5.202 5.202 5.222 5.202 5.360 576,478 5.2685 -3.65%
2016-12-01 0 5.480 5.480 5.490 5.430 5.500 396,000 2,171,080 5.4825 5.399 5.399 5.409 5.350 5.419 401,910 5.4019 0.18%
2016-11-30 0 5.470 5.390 5.470 5.280 5.480 504,837 2,712,913 5.3738 5.390 5.311 5.390 5.202 5.399 512,372 5.2948 2.43%
2016-11-29 0 5.340 5.310 5.350 5.280 5.390 428,000 2,284,390 5.3374 5.261 5.232 5.271 5.202 5.311 434,388 5.2589 0.00%
2016-11-28 0 5.340 5.330 5.340 5.280 5.410 1,032,000 5,516,650 5.3456 5.261 5.252 5.261 5.202 5.330 1,047,403 5.2670 2.50%
2016-11-25 0 5.210 5.150 5.210 5.110 5.360 2,047,000 10,679,175 5.2170 5.133 5.074 5.133 5.035 5.281 2,077,552 5.1403 -2.80%
2016-11-24 0 5.360 5.360 5.400 5.300 5.700 1,446,000 7,783,040 5.3825 5.281 5.281 5.321 5.222 5.616 1,467,582 5.3033 -2.55%
2016-11-23 0 5.500 5.490 5.500 5.490 5.730 1,218,000 6,740,575 5.5341 5.419 5.409 5.419 5.409 5.646 1,236,179 5.4527 -2.83%
2016-11-22 0 5.660 5.640 5.660 5.640 5.800 713,000 4,066,335 5.7031 5.577 5.557 5.577 5.557 5.715 723,642 5.6193 -2.08%
2016-11-21 0 5.780 5.760 5.780 5.700 5.880 1,224,000 7,085,670 5.7889 5.695 5.675 5.695 5.616 5.794 1,242,269 5.7038 -0.34%
2016-11-18 0 5.800 5.770 5.800 5.740 6.040 2,249,000 13,181,710 5.8611 5.715 5.685 5.715 5.656 5.951 2,282,567 5.7749 -2.52%
2016-11-17 0 5.950 5.920 5.950 5.500 6.100 9,948,000 58,041,320 5.8345 5.862 5.833 5.862 5.419 6.010 10,096,478 5.7487 1.02%
2016-11-16 0 5.890 5.840 5.890 5.700 6.110 6,141,000 35,975,910 5.8583 5.803 5.754 5.803 5.616 6.020 6,232,657 5.7722 -0.34%
2016-11-15 0 5.910 5.880 5.940 5.080 5.940 4,941,000 27,665,190 5.5991 5.823 5.794 5.853 5.005 5.853 5,014,746 5.5168 17.03%
2016-11-14 0 5.050 5.050 5.100 4.970 5.100 1,481,000 7,447,225 5.0285 4.976 4.976 5.025 4.897 5.025 1,503,104 4.9546 1.20%
2016-11-11 0 4.990 4.970 4.990 4.860 5.000 2,482,000 12,333,970 4.9694 4.917 4.897 4.917 4.789 4.926 2,519,045 4.8963 2.67%
2016-11-10 0 4.860 4.840 4.870 4.830 4.940 638,000 3,102,770 4.8633 4.789 4.769 4.798 4.759 4.867 647,522 4.7918 1.67%
2016-11-09 0 4.780 4.730 4.810 4.420 5.010 5,169,405 24,015,086 4.6456 4.710 4.660 4.739 4.355 4.936 5,246,560 4.5773 -4.40%
2016-11-08 0 5.000 4.980 5.000 4.980 5.040 831,000 4,154,135 4.9990 4.926 4.907 4.926 4.907 4.966 843,403 4.9254 0.20%
2016-11-07 0 4.990 4.980 5.000 4.950 5.030 1,003,000 5,010,110 4.9951 4.917 4.907 4.926 4.877 4.956 1,017,970 4.9217 0.00%
2016-11-04 0 4.990 4.980 4.990 4.980 5.000 73,000 364,660 4.9953 4.917 4.907 4.917 4.907 4.926 74,090 4.9219 -0.20%
2016-11-03 0 5.000 4.960 5.020 4.950 5.010 301,000 1,499,710 4.9824 4.926 4.887 4.946 4.877 4.936 305,493 4.9092 0.20%
2016-11-02 0 4.990 4.930 4.990 4.810 5.000 997,000 4,930,160 4.9450 4.917 4.857 4.917 4.739 4.926 1,011,881 4.8723 -0.20%
2016-11-01 0 5.000 4.990 5.000 4.990 5.040 1,116,000 5,583,330 5.0030 4.926 4.917 4.926 4.917 4.966 1,132,657 4.9294 0.20%
2016-10-31 0 4.990 4.970 4.990 4.960 5.050 537,974 2,690,595 5.0013 4.917 4.897 4.917 4.887 4.976 546,003 4.9278 0.00%
2016-10-28 0 4.990 4.980 4.990 4.960 5.020 788,000 3,936,275 4.9953 4.917 4.907 4.917 4.887 4.946 799,761 4.9218 0.00%
2016-10-27 0 4.990 4.990 5.000 4.850 5.090 1,156,000 5,779,425 4.9995 4.917 4.917 4.926 4.779 5.015 1,173,254 4.9260 0.81%
2016-10-26 0 4.950 4.950 4.990 4.780 5.050 2,253,000 11,224,840 4.9822 4.877 4.877 4.917 4.710 4.976 2,286,627 4.9089 2.27%
2016-10-25 0 4.840 4.810 4.840 4.680 4.850 769,000 3,699,310 4.8105 4.769 4.739 4.769 4.611 4.779 780,478 4.7398 2.76%
2016-10-24 0 4.710 4.680 4.730 4.570 4.800 421,431 1,986,388 4.7134 4.641 4.611 4.660 4.503 4.729 427,721 4.6441 -1.05%
2016-10-20 0 4.760 4.750 4.760 4.700 4.790 1,188,000 5,641,380 4.7486 4.690 4.680 4.690 4.631 4.720 1,205,731 4.6788 2.15%
2016-10-19 0 4.660 4.630 4.660 4.610 4.750 631,000 2,949,100 4.6737 4.591 4.562 4.591 4.542 4.680 640,418 4.6050 -0.85%
2016-10-18 0 4.700 4.690 4.700 4.630 4.710 136,000 634,100 4.6625 4.631 4.621 4.631 4.562 4.641 138,030 4.5939 1.08%
2016-10-17 0 4.650 4.640 4.650 4.610 4.730 383,000 1,789,660 4.6727 4.582 4.572 4.582 4.542 4.660 388,716 4.6040 -1.27%
2016-10-14 0 4.710 4.700 4.710 4.600 4.780 689,000 3,244,400 4.7089 4.641 4.631 4.641 4.532 4.710 699,284 4.6396 2.39%
2016-10-13 0 4.600 4.590 4.600 4.530 4.640 1,268,000 5,800,340 4.5744 4.532 4.523 4.532 4.463 4.572 1,286,925 4.5071 0.00%
2016-10-12 0 4.600 4.600 4.640 4.550 4.850 3,749,000 17,434,300 4.6504 4.532 4.532 4.572 4.483 4.779 3,804,955 4.5820 -5.54%
2016-10-11 0 4.870 4.850 4.880 4.710 4.930 3,088,000 14,999,180 4.8572 4.798 4.779 4.808 4.641 4.857 3,134,090 4.7858 0.41%
2016-10-07 0 4.850 4.820 4.850 4.720 4.850 1,137,000 5,442,400 4.7866 4.779 4.749 4.779 4.651 4.779 1,153,970 4.7162 1.46%
2016-10-06 0 4.780 4.770 4.780 4.600 4.780 937,978 4,427,967 4.7208 4.710 4.700 4.710 4.532 4.710 951,978 4.6513 3.24%
2016-10-05 0 4.630 4.620 4.630 4.550 4.680 1,597,000 7,339,826 4.5960 4.562 4.552 4.562 4.483 4.611 1,620,836 4.5284 -0.64%
2016-10-04 0 4.660 4.650 4.660 4.600 4.680 685,000 3,184,240 4.6485 4.591 4.582 4.591 4.532 4.611 695,224 4.5802 0.65%
2016-10-03 0 4.630 4.610 4.630 4.550 4.650 1,388,000 6,405,230 4.6147 4.562 4.542 4.562 4.483 4.582 1,408,716 4.5469 -0.43%
2016-09-30 0 4.650 4.640 4.650 4.520 4.680 267,000 1,238,220 4.6375 4.582 4.572 4.582 4.454 4.611 270,985 4.5693 0.00%
2016-09-29 0 4.650 4.650 4.660 4.620 4.680 402,000 1,871,780 4.6562 4.582 4.582 4.591 4.552 4.611 408,000 4.5877 0.00%
2016-09-28 0 4.650 4.640 4.650 4.560 4.700 965,000 4,487,500 4.6503 4.582 4.572 4.582 4.493 4.631 979,403 4.5819 0.65%
2016-09-27 0 4.620 4.580 4.620 4.560 4.620 727,001 3,339,764 4.5939 4.552 4.513 4.552 4.493 4.552 737,852 4.5263 0.43%
2016-09-26 0 4.600 4.590 4.600 4.580 4.700 1,433,000 6,632,800 4.6286 4.532 4.523 4.532 4.513 4.631 1,454,388 4.5605 -2.13%
2016-09-23 0 4.700 4.690 4.710 4.650 4.740 968,000 4,546,260 4.6965 4.631 4.621 4.641 4.582 4.670 982,448 4.6275 -0.84%
2016-09-22 0 4.740 4.690 4.740 4.620 4.890 1,349,000 6,368,610 4.7210 4.670 4.621 4.670 4.552 4.818 1,369,134 4.6516 -0.42%
2016-09-21 0 4.760 4.750 4.780 4.680 4.800 1,229,000 5,820,650 4.7361 4.690 4.680 4.710 4.611 4.729 1,247,343 4.6664 0.21%
2016-09-20 0 4.750 4.740 4.750 4.540 4.920 1,473,000 6,882,350 4.6723 4.680 4.670 4.680 4.473 4.848 1,494,985 4.6036 -3.46%
2016-09-19 0 4.920 4.910 4.920 4.830 4.950 332,000 1,617,680 4.8725 4.848 4.838 4.848 4.759 4.877 336,955 4.8009 2.29%
2016-09-15 0 4.810 4.800 4.810 4.800 4.830 228,000 1,095,810 4.8062 4.739 4.729 4.739 4.729 4.759 231,403 4.7355 0.21%
2016-09-14 0 4.800 4.760 4.800 4.730 4.800 60,000 286,750 4.7792 4.729 4.690 4.729 4.660 4.729 60,896 4.7089 0.21%
2016-09-13 0 4.790 4.740 4.790 4.740 4.830 550,000 2,625,060 4.7728 4.720 4.670 4.720 4.670 4.759 558,209 4.7026 -0.42%
2016-09-12 0 4.810 4.800 4.810 4.730 4.840 708,000 3,391,020 4.7896 4.739 4.729 4.739 4.660 4.769 718,567 4.7191 -1.03%
2016-09-09 0 4.860 4.850 4.860 4.820 4.890 974,000 4,728,910 4.8551 4.789 4.779 4.789 4.749 4.818 988,537 4.7837 -0.41%
2016-09-08 0 4.880 4.860 4.880 4.780 4.880 236,000 1,142,680 4.8419 4.808 4.789 4.808 4.710 4.808 239,522 4.7707 1.04%
2016-09-07 0 4.830 4.820 4.830 4.790 4.910 325,000 1,566,960 4.8214 4.759 4.749 4.759 4.720 4.838 329,851 4.7505 -0.62%
2016-09-06 0 4.860 4.850 4.860 4.690 4.880 1,039,000 4,984,110 4.7970 4.789 4.779 4.789 4.621 4.808 1,054,507 4.7265 1.25%
2016-09-05 0 4.800 4.780 4.800 4.660 4.800 1,004,000 4,786,815 4.7677 4.729 4.710 4.729 4.591 4.729 1,018,985 4.6976 4.12%
2016-09-02 0 4.610 4.580 4.620 4.550 4.640 554,000 2,548,960 4.6010 4.542 4.513 4.552 4.483 4.572 562,269 4.5333 0.88%
2016-09-01 0 4.570 4.530 4.580 4.300 4.650 1,379,000 6,257,380 4.5376 4.503 4.463 4.513 4.237 4.582 1,399,582 4.4709 3.16%
2016-08-31 0 4.430 4.400 4.430 4.380 4.460 348,000 1,533,915 4.4078 4.365 4.335 4.365 4.316 4.394 353,194 4.3430 -0.45%
2016-08-30 0 4.450 4.450 4.460 4.160 4.470 1,322,000 5,788,840 4.3789 4.385 4.385 4.394 4.099 4.404 1,341,731 4.3145 6.46%
2016-08-29 0 4.180 4.180 4.200 4.100 4.210 392,000 1,629,330 4.1565 4.119 4.119 4.138 4.040 4.148 397,851 4.0953 3.47%
2016-08-26 0 4.040 4.030 4.070 4.000 4.150 7,718,130 31,408,978 4.0695 3.981 3.971 4.010 3.941 4.089 7,833,326 4.0097 -0.74%
2016-08-25 0 4.070 4.060 4.100 4.050 4.210 8,606,000 35,659,620 4.1436 4.010 4.000 4.040 3.990 4.148 8,734,448 4.0826 -3.10%
2016-08-24 0 4.200 4.190 4.200 4.180 4.690 9,040,870 38,963,249 4.3097 4.138 4.128 4.138 4.119 4.621 9,175,808 4.2463 -8.30%
2016-08-23 0 4.580 4.570 4.580 4.400 4.750 2,498,000 11,356,910 4.5464 4.513 4.503 4.513 4.335 4.680 2,535,284 4.4795 3.15%
2016-08-22 0 4.440 4.410 4.450 4.400 4.510 597,000 2,658,550 4.4532 4.375 4.345 4.385 4.335 4.444 605,910 4.3877 -0.67%
2016-08-19 0 4.470 4.450 4.460 4.460 4.500 509,000 2,273,330 4.4663 4.404 4.385 4.394 4.394 4.434 516,597 4.4006 0.22%
2016-08-18 0 4.460 4.450 4.460 4.440 4.480 788,667 3,519,828 4.4630 4.394 4.385 4.394 4.375 4.414 800,438 4.3974 0.45%
2016-08-17 0 4.440 4.430 4.440 4.420 4.480 869,300 3,872,154 4.4543 4.375 4.365 4.375 4.355 4.414 882,275 4.3888 0.00%
2016-08-16 0 4.440 4.430 4.440 4.380 4.470 1,800,000 8,003,440 4.4464 4.375 4.365 4.375 4.316 4.404 1,826,866 4.3810 0.00%
2016-08-15 0 4.440 4.420 4.440 4.270 4.450 1,186,000 5,204,640 4.3884 4.375 4.355 4.375 4.207 4.385 1,203,701 4.3239 1.37%
2016-08-12 0 4.380 4.380 4.390 4.280 4.400 685,000 2,987,390 4.3612 4.316 4.316 4.325 4.217 4.335 695,224 4.2970 0.69%
2016-08-11 0 4.350 4.310 4.350 4.250 4.360 274,000 1,189,930 4.3428 4.286 4.247 4.286 4.188 4.296 278,090 4.2789 1.40%
2016-08-10 0 4.290 4.280 4.290 4.270 4.350 335,000 1,438,020 4.2926 4.227 4.217 4.227 4.207 4.286 340,000 4.2295 -0.92%
2016-08-09 0 4.330 4.310 4.330 4.310 4.380 331,000 1,432,955 4.3292 4.266 4.247 4.266 4.247 4.316 335,940 4.2655 0.70%
2016-08-08 0 4.300 4.290 4.310 4.270 4.380 280,000 1,207,680 4.3131 4.237 4.227 4.247 4.207 4.316 284,179 4.2497 -0.23%
2016-08-05 0 4.310 4.310 4.320 4.300 4.370 586,000 2,530,980 4.3191 4.247 4.247 4.256 4.237 4.306 594,746 4.2556 -0.69%
2016-08-04 0 4.340 4.300 4.340 4.300 4.370 757,000 3,279,840 4.3327 4.276 4.237 4.276 4.237 4.306 768,299 4.2690 1.17%
2016-08-03 0 4.290 4.290 4.320 4.290 4.370 775,000 3,343,650 4.3144 4.227 4.227 4.256 4.227 4.306 786,567 4.2509 -2.05%
2016-08-01 0 4.380 4.350 4.380 4.290 4.380 1,102,000 4,753,485 4.3135 4.316 4.286 4.316 4.227 4.316 1,118,448 4.2501 -0.23%
2016-07-29 0 4.390 4.370 4.400 4.370 4.430 767,600 3,379,090 4.4021 4.325 4.306 4.335 4.306 4.365 779,057 4.3374 -0.90%
2016-07-28 0 4.430 4.420 4.430 4.330 4.450 508,000 2,250,850 4.4308 4.365 4.355 4.365 4.266 4.385 515,582 4.3656 1.84%
2016-07-27 0 4.350 4.340 4.350 4.260 4.380 1,338,137 5,787,930 4.3254 4.286 4.276 4.286 4.197 4.316 1,358,109 4.2618 0.69%
2016-07-26 0 4.320 4.310 4.320 4.270 4.390 1,136,000 4,918,060 4.3293 4.256 4.247 4.256 4.207 4.325 1,152,955 4.2656 -0.46%
2016-07-25 0 4.340 4.330 4.340 4.320 4.420 547,000 2,388,700 4.3669 4.276 4.266 4.276 4.256 4.355 555,164 4.3027 -0.46%
2016-07-22 0 4.360 4.350 4.360 4.330 4.510 1,541,000 6,749,265 4.3798 4.296 4.286 4.296 4.266 4.444 1,564,000 4.3154 -2.46%
2016-07-21 0 4.470 4.450 4.480 4.420 4.570 2,180,000 9,811,445 4.5007 4.404 4.385 4.414 4.355 4.503 2,212,537 4.4345 0.68%
2016-07-20 0 4.440 4.420 4.450 4.400 4.530 2,603,000 11,655,270 4.4776 4.375 4.355 4.385 4.335 4.463 2,641,851 4.4118 -0.45%
2016-07-19 0 4.460 4.450 4.460 4.290 4.480 3,330,542 14,614,365 4.3880 4.394 4.385 4.394 4.227 4.414 3,380,252 4.3235 1.36%
2016-07-18 0 4.400 4.400 4.410 4.250 4.430 3,191,000 13,842,780 4.3381 4.335 4.335 4.345 4.188 4.365 3,238,627 4.2743 1.85%
2016-07-15 0 4.320 4.320 4.330 4.220 4.350 4,630,000 19,880,580 4.2939 4.256 4.256 4.266 4.158 4.286 4,699,104 4.2307 1.41%
2016-07-14 0 4.260 4.250 4.260 4.190 4.350 3,352,000 14,181,235 4.2307 4.197 4.188 4.197 4.128 4.286 3,402,030 4.1685 0.00%
2016-07-13 0 4.260 4.250 4.290 4.100 4.320 1,996,000 8,483,190 4.2501 4.197 4.188 4.227 4.040 4.256 2,025,791 4.1876 3.65%
2016-07-12 0 4.110 4.100 4.110 3.940 4.140 1,592,000 6,468,230 4.0630 4.050 4.040 4.050 3.882 4.079 1,615,761 4.0032 1.99%
2016-07-11 0 4.030 4.000 4.030 3.860 4.030 1,704,356 6,748,007 3.9593 3.971 3.941 3.971 3.803 3.971 1,729,794 3.9010 2.81%
2016-07-08 0 3.920 3.900 3.970 3.880 3.970 673,000 2,630,150 3.9081 3.862 3.843 3.912 3.823 3.912 683,045 3.8506 1.03%
2016-07-07 0 3.880 3.850 3.880 3.830 4.000 2,961,000 11,550,850 3.9010 3.823 3.793 3.823 3.774 3.941 3,005,194 3.8436 1.31%
2016-07-06 0 3.830 3.820 3.870 3.670 3.880 4,008,000 15,037,360 3.7518 3.774 3.764 3.813 3.616 3.823 4,067,821 3.6967 2.41%
2016-07-05 0 3.740 3.740 3.750 3.740 3.840 1,245,000 4,710,480 3.7835 3.685 3.685 3.695 3.685 3.784 1,263,582 3.7279 -1.58%
2016-07-04 0 3.800 3.800 3.820 3.540 3.830 2,492,224 9,306,435 3.7342 3.744 3.744 3.764 3.488 3.774 2,529,421 3.6793 6.44%
2016-06-30 0 3.570 3.560 3.580 3.540 3.800 4,910,000 17,758,745 3.6169 3.517 3.508 3.527 3.488 3.744 4,983,284 3.5637 -4.80%
2016-06-29 0 3.750 3.740 3.750 3.740 3.880 2,147,000 8,172,010 3.8062 3.695 3.685 3.695 3.685 3.823 2,179,045 3.7503 -1.83%
2016-06-28 0 3.820 3.800 3.850 3.710 3.850 990,000 3,754,000 3.7919 3.764 3.744 3.793 3.655 3.793 1,004,776 3.7362 1.60%
2016-06-27 0 3.760 3.760 3.770 3.720 3.850 744,000 2,813,750 3.7819 3.705 3.705 3.715 3.665 3.793 755,104 3.7263 -0.53%
2016-06-24 0 3.780 3.770 3.780 3.650 3.940 1,829,000 6,915,320 3.7809 3.724 3.715 3.724 3.596 3.882 1,856,299 3.7253 -3.82%
2016-06-23 0 3.930 3.910 3.930 3.850 3.990 1,634,000 6,386,240 3.9083 3.872 3.853 3.872 3.793 3.931 1,658,388 3.8509 -0.25%
2016-06-22 0 3.940 3.940 3.950 3.670 4.060 6,088,000 23,883,910 3.9231 3.882 3.882 3.892 3.616 4.000 6,178,866 3.8654 4.23%
2016-06-21 0 3.780 3.760 3.780 3.740 3.920 4,173,000 15,947,290 3.8215 3.724 3.705 3.724 3.685 3.862 4,235,284 3.7653 -1.05%
2016-06-20 0 3.820 3.820 3.830 3.800 4.510 7,645,394 30,302,957 3.9636 3.764 3.764 3.774 3.744 4.444 7,759,504 3.9053 -15.02%
2016-06-17 0 4.560 4.550 4.560 4.540 4.990 4,609,000 21,797,030 4.7292 4.429 4.419 4.429 4.410 4.847 4,745,329 4.5934 -8.25%
2016-06-16 0 4.970 4.970 5.000 4.950 5.050 444,000 2,212,540 4.9832 4.827 4.827 4.856 4.808 4.905 457,133 4.8400 -1.58%
2016-06-15 0 5.050 5.040 5.050 4.920 5.070 603,000 3,034,060 5.0316 4.905 4.895 4.905 4.779 4.924 620,836 4.8871 2.64%
2016-06-14 0 4.920 4.910 4.920 4.870 4.970 552,973 2,717,589 4.9145 4.779 4.769 4.779 4.730 4.827 569,329 4.7733 -0.61%
2016-06-13 0 4.950 4.940 4.960 4.890 4.990 1,312,020 6,484,517 4.9424 4.808 4.798 4.818 4.750 4.847 1,350,828 4.8004 -0.40%
2016-06-10 0 4.970 4.960 4.980 4.970 5.030 766,000 3,829,390 4.9992 4.827 4.818 4.837 4.827 4.885 788,657 4.8556 -1.39%
2016-06-08 0 5.040 5.030 5.040 5.000 5.070 487,018 2,452,220 5.0352 4.895 4.885 4.895 4.856 4.924 501,423 4.8905 -0.40%
2016-06-07 0 5.060 5.070 5.090 5.030 5.100 882,286 4,462,558 5.0579 4.915 4.924 4.944 4.885 4.953 908,383 4.9126 1.00%
2016-06-06 0 5.010 5.000 5.010 4.990 5.130 1,176,000 5,905,790 5.0219 4.866 4.856 4.866 4.847 4.983 1,210,785 4.8777 -1.57%
2016-06-03 0 5.090 5.070 5.110 5.050 5.160 1,777,000 9,054,604 5.0954 4.944 4.924 4.963 4.905 5.012 1,829,562 4.9491 -0.59%
2016-06-02 0 5.120 5.100 5.120 5.080 5.480 996,000 5,125,870 5.1465 4.973 4.953 4.973 4.934 5.323 1,025,460 4.9986 -0.58%
2016-06-01 0 5.150 5.120 5.150 5.120 5.250 568,486 2,932,243 5.1580 5.002 4.973 5.002 4.973 5.099 585,301 5.0098 -1.90%
2016-05-31 0 5.250 5.480 5.500 5.000 5.500 1,596,916 8,232,974 5.1555 5.099 5.323 5.342 4.856 5.342 1,644,151 5.0074 4.37%
2016-05-30 0 5.030 5.020 5.030 5.000 5.220 784,000 3,971,610 5.0658 4.885 4.876 4.885 4.856 5.070 807,190 4.9203 -2.71%
2016-05-27 0 5.170 5.170 5.180 5.130 5.420 1,912,000 9,894,340 5.1749 5.021 5.021 5.031 4.983 5.264 1,968,555 5.0262 -3.90%
2016-05-26 0 5.380 5.370 5.380 5.350 5.680 3,664,000 20,024,770 5.4653 5.225 5.216 5.225 5.196 5.517 3,772,377 5.3083 -4.78%
2016-05-25 0 5.650 5.610 5.630 5.610 5.680 1,393,000 7,861,255 5.6434 5.488 5.449 5.468 5.449 5.517 1,434,203 5.4813 -0.18%
2016-05-24 0 5.660 5.650 5.660 5.630 5.680 924,000 5,229,080 5.6592 5.497 5.488 5.497 5.468 5.517 951,331 5.4966 0.00%
2016-05-23 0 5.660 5.650 5.670 5.610 5.680 1,560,000 8,833,090 5.6622 5.497 5.488 5.507 5.449 5.517 1,606,143 5.4996 0.00%
2016-05-20 0 5.660 5.650 5.660 5.600 5.660 6,004,280 33,917,023 5.6488 5.497 5.488 5.497 5.439 5.497 6,181,879 5.4865 0.00%
2016-05-19 0 5.660 5.660 5.690 5.520 5.690 2,343,000 13,238,560 5.6503 5.497 5.497 5.527 5.361 5.527 2,412,303 5.4879 0.89%
2016-05-18 0 5.610 5.610 5.630 5.560 5.660 750,404 4,229,765 5.6367 5.449 5.449 5.468 5.400 5.497 772,600 5.4747 -1.06%
2016-05-17 0 5.670 5.650 5.700 5.580 5.700 617,000 3,486,490 5.6507 5.507 5.488 5.536 5.420 5.536 635,250 5.4884 0.35%
2016-05-16 0 5.650 5.650 5.690 5.640 5.760 441,000 2,512,290 5.6968 5.488 5.488 5.527 5.478 5.595 454,044 5.5331 -1.40%
2016-05-13 0 5.730 5.730 5.740 5.680 5.740 468,000 2,674,700 5.7152 5.565 5.565 5.575 5.517 5.575 481,843 5.5510 0.35%
2016-05-12 0 5.710 5.710 5.720 5.700 5.760 336,000 1,921,140 5.7177 5.546 5.546 5.556 5.536 5.595 345,938 5.5534 -0.70%
2016-05-11 0 5.750 5.720 5.750 5.660 5.810 1,028,000 5,876,860 5.7168 5.585 5.556 5.585 5.497 5.643 1,058,407 5.5526 0.88%
2016-05-10 0 5.700 5.690 5.710 5.680 5.770 1,080,000 6,154,170 5.6983 5.536 5.527 5.546 5.517 5.604 1,111,945 5.5346 -1.04%
2016-05-09 0 5.760 5.730 5.800 5.700 5.870 1,628,000 9,352,220 5.7446 5.595 5.565 5.633 5.536 5.701 1,676,154 5.5796 -0.35%
2016-05-06 0 5.780 5.710 5.790 5.690 6.070 1,958,394 11,470,290 5.8570 5.614 5.546 5.624 5.527 5.896 2,016,321 5.6887 -3.34%
2016-05-05 0 5.980 5.980 5.990 5.850 6.010 822,000 4,874,200 5.9297 5.808 5.808 5.818 5.682 5.837 846,314 5.7593 2.05%
2016-05-04 0 5.860 5.860 5.880 5.740 5.930 1,414,000 8,272,039 5.8501 5.692 5.692 5.711 5.575 5.760 1,455,824 5.6820 1.03%
2016-05-03 0 5.800 5.760 5.800 5.490 5.810 8,925,000 50,114,910 5.6151 5.633 5.595 5.633 5.332 5.643 9,188,991 5.4538 -3.17%
2016-04-29 0 5.990 5.990 6.040 5.990 6.090 330,000 1,985,840 6.0177 5.818 5.818 5.866 5.818 5.915 339,761 5.8448 -1.48%
2016-04-28 0 6.080 6.010 6.080 5.990 6.130 650,000 3,930,210 6.0465 5.905 5.837 5.905 5.818 5.954 669,226 5.8728 0.66%
2016-04-27 0 6.040 6.020 6.040 6.020 6.100 188,900 1,141,843 6.0447 5.866 5.847 5.866 5.847 5.925 194,487 5.8710 0.00%
2016-04-26 0 6.040 6.040 6.080 6.030 6.190 368,000 2,247,810 6.1082 5.866 5.866 5.905 5.857 6.012 378,885 5.9327 -0.33%
2016-04-25 0 6.060 6.030 6.060 5.940 6.070 732,345 4,400,156 6.0083 5.886 5.857 5.886 5.769 5.896 754,007 5.8357 0.83%
2016-04-22 0 6.010 6.040 6.070 5.900 6.070 1,942,530 11,669,208 6.0072 5.837 5.866 5.896 5.730 5.896 1,999,988 5.8346 0.33%
2016-04-21 0 5.990 5.990 6.000 5.910 6.040 734,000 4,393,790 5.9861 5.818 5.818 5.828 5.740 5.866 755,711 5.8141 -0.17%
2016-04-20 0 6.000 5.990 6.000 5.900 6.070 455,606 2,727,879 5.9874 5.828 5.818 5.828 5.730 5.896 469,082 5.8154 -1.15%
2016-04-19 0 6.070 6.030 6.070 5.970 6.100 340,000 2,054,670 6.0431 5.896 5.857 5.896 5.798 5.925 350,057 5.8695 1.68%
2016-04-18 0 5.970 5.940 5.980 5.770 6.120 890,000 5,198,880 5.8414 5.798 5.769 5.808 5.604 5.944 916,325 5.6736 -2.45%
2016-04-15 0 6.120 6.120 6.160 6.000 6.350 874,000 5,382,695 6.1587 5.944 5.944 5.983 5.828 6.168 899,852 5.9818 -4.08%
2016-04-14 0 6.380 6.350 6.390 6.080 6.400 1,101,616 6,945,047 6.3044 6.197 6.168 6.206 5.905 6.216 1,134,200 6.1233 5.63%
2016-04-13 0 6.040 6.010 6.040 5.930 6.080 1,559,000 9,377,060 6.0148 5.866 5.837 5.866 5.760 5.905 1,605,113 5.8420 2.03%
2016-04-12 0 5.920 5.830 5.920 5.720 5.960 3,596,000 20,759,430 5.7729 5.750 5.663 5.750 5.556 5.789 3,702,365 5.6071 2.78%
2016-04-11 0 5.760 5.750 5.760 5.630 5.760 282,000 1,616,870 5.7336 5.595 5.585 5.595 5.468 5.595 290,341 5.5689 0.70%
2016-04-08 0 5.720 5.700 5.720 5.610 5.730 485,000 2,731,960 5.6329 5.556 5.536 5.556 5.449 5.565 499,346 5.4711 -0.52%
2016-04-07 0 5.750 5.750 5.760 5.610 5.780 804,000 4,607,160 5.7303 5.585 5.585 5.595 5.449 5.614 827,781 5.5657 -0.17%
2016-04-06 0 5.760 5.750 5.760 5.550 5.770 624,018 3,569,773 5.7206 5.595 5.585 5.595 5.391 5.604 642,476 5.5563 2.86%
2016-04-05 0 5.600 5.590 5.620 5.540 5.650 185,000 1,036,260 5.6014 5.439 5.429 5.459 5.381 5.488 190,472 5.4405 0.54%
2016-04-01 0 5.570 5.500 5.570 5.450 5.570 195,000 1,078,310 5.5298 5.410 5.342 5.410 5.293 5.410 200,768 5.3709 1.27%
2016-03-31 0 5.500 5.450 5.500 5.310 5.500 370,000 2,009,900 5.4322 5.342 5.293 5.342 5.157 5.342 380,944 5.2761 3.38%
2016-03-30 0 5.320 5.300 5.360 5.260 5.590 1,779,000 9,470,970 5.3238 5.167 5.148 5.206 5.109 5.429 1,831,621 5.1708 -1.85%
2016-03-29 0 5.420 5.410 5.480 5.400 5.640 431,000 2,378,090 5.5176 5.264 5.255 5.323 5.245 5.478 443,748 5.3591 -1.81%
2016-03-24 0 5.520 5.520 5.540 5.100 5.600 3,414,398 18,515,332 5.4227 5.361 5.361 5.381 4.953 5.439 3,515,392 5.2669 6.77%
2016-03-23 0 5.170 5.170 5.190 4.970 5.200 1,283,000 6,561,650 5.1143 5.021 5.021 5.041 4.827 5.051 1,320,950 4.9674 2.99%
2016-03-22 0 5.020 5.000 5.020 4.850 5.030 2,154,378 10,691,659 4.9628 4.876 4.856 4.876 4.711 4.885 2,218,102 4.8202 4.15%
2016-03-21 0 4.820 4.820 4.880 4.810 5.120 852,000 4,227,960 4.9624 4.682 4.682 4.740 4.672 4.973 877,201 4.8198 -3.98%
2016-03-18 0 5.020 5.020 5.100 4.820 5.200 1,592,119 7,992,251 5.0199 4.876 4.876 4.953 4.682 5.051 1,639,212 4.8757 5.24%
2016-03-17 0 4.770 4.770 4.790 4.510 5.020 1,876,000 8,976,480 4.7849 4.633 4.633 4.652 4.380 4.876 1,931,490 4.6474 -4.60%
2016-03-16 0 5.000 5.000 5.050 5.000 5.300 951,000 4,823,830 5.0724 4.856 4.856 4.905 4.856 5.148 979,129 4.9267 -6.54%
2016-03-15 0 5.350 5.350 5.370 5.340 5.500 166,000 899,420 5.4182 5.196 5.196 5.216 5.187 5.342 170,910 5.2625 -1.83%
2016-03-14 0 5.450 5.400 5.450 5.380 5.650 450,300 2,479,197 5.5057 5.293 5.245 5.293 5.225 5.488 463,619 5.3475 2.25%
2016-03-11 0 5.330 5.320 5.330 5.230 5.360 67,000 356,020 5.3137 5.177 5.167 5.177 5.080 5.206 68,982 5.1611 0.19%
2016-03-10 0 5.320 5.260 5.320 5.250 5.410 391,287 2,087,372 5.3346 5.167 5.109 5.167 5.099 5.255 402,861 5.1814 0.57%
2016-03-09 0 5.290 5.280 5.340 5.220 5.420 265,000 1,409,560 5.3191 5.138 5.128 5.187 5.070 5.264 272,838 5.1663 -0.94%
2016-03-08 0 5.340 5.320 5.340 5.040 5.340 728,716 3,769,097 5.1722 5.187 5.167 5.187 4.895 5.187 750,271 5.0237 2.69%
2016-03-07 0 5.200 5.190 5.200 5.150 5.290 351,000 1,826,600 5.2040 5.051 5.041 5.051 5.002 5.138 361,382 5.0545 1.17%
2016-03-04 0 5.140 5.110 5.150 5.090 5.490 790,000 4,120,160 5.2154 4.992 4.963 5.002 4.944 5.332 813,367 5.0656 -0.19%
2016-03-03 0 5.150 5.150 5.200 5.140 5.800 1,345,000 7,322,070 5.4439 5.002 5.002 5.051 4.992 5.633 1,384,783 5.2875 -10.43%
2016-03-02 0 5.750 5.750 5.760 5.750 5.890 1,519,467 8,771,965 5.7731 5.585 5.585 5.595 5.585 5.721 1,564,411 5.6072 0.17%
2016-03-01 0 5.740 5.740 5.770 5.620 6.030 2,279,534 13,167,684 5.7765 5.575 5.575 5.604 5.459 5.857 2,346,960 5.6105 -5.44%
2016-02-29 0 6.070 6.000 6.070 6.000 6.160 690,000 4,229,836 6.1302 5.896 5.828 5.896 5.828 5.983 710,409 5.9541 -1.78%
2016-02-26 0 6.180 6.150 6.180 6.150 6.230 557,000 3,447,650 6.1897 6.002 5.973 6.002 5.973 6.051 573,475 6.0119 0.49%
2016-02-25 0 6.150 6.120 6.150 6.120 6.200 289,130 1,781,417 6.1613 5.973 5.944 5.973 5.944 6.022 297,682 5.9843 -0.65%
2016-02-24 0 6.190 6.130 6.190 6.130 6.220 154,000 947,920 6.1553 6.012 5.954 6.012 5.954 6.041 158,555 5.9785 -0.80%
2016-02-23 0 6.240 6.230 6.240 6.150 6.300 743,287 4,659,182 6.2683 6.061 6.051 6.061 5.973 6.119 765,273 6.0883 -1.42%
2016-02-22 0 6.330 6.330 6.360 6.330 6.420 105,000 668,000 6.3619 6.148 6.148 6.177 6.148 6.236 108,106 6.1791 0.00%
2016-02-19 0 6.330 6.250 6.330 6.260 6.330 241,000 1,521,540 6.3134 6.148 6.070 6.148 6.080 6.148 248,128 6.1321 -0.31%
2016-02-18 0 6.350 6.350 6.400 6.350 6.500 206,612 1,336,681 6.4695 6.168 6.168 6.216 6.168 6.313 212,723 6.2837 0.32%
2016-02-17 0 6.330 6.240 6.330 6.190 6.360 390,037 2,448,042 6.2764 6.148 6.061 6.148 6.012 6.177 401,574 6.0961 1.93%
2016-02-16 0 6.210 6.210 6.240 6.100 6.340 116,000 719,830 6.2054 6.032 6.032 6.061 5.925 6.158 119,431 6.0272 1.14%
2016-02-15 0 6.140 6.140 6.160 6.100 6.190 84,804 519,496 6.1258 5.964 5.964 5.983 5.925 6.012 87,312 5.9499 0.66%
2016-02-12 0 6.100 6.100 6.120 6.000 6.190 100,000 612,070 6.1207 5.925 5.925 5.944 5.828 6.012 102,958 5.9449 -0.65%
2016-02-11 0 6.140 5.970 6.140 6.000 6.200 73,000 444,600 6.0904 5.964 5.798 5.964 5.828 6.022 75,159 5.9154 -2.38%
2016-02-05 0 6.290 6.220 6.230 6.230 6.420 195,000 1,228,420 6.2996 6.109 6.041 6.051 6.051 6.236 200,768 6.1186 0.16%
2016-02-04 0 6.280 6.230 6.280 6.200 6.320 43,000 268,690 6.2486 6.100 6.051 6.100 6.022 6.138 44,272 6.0691 0.64%
2016-02-03 0 6.240 6.240 6.250 6.000 6.230 77,555 482,076 6.2159 6.061 6.061 6.070 5.828 6.051 79,849 6.0373 -0.79%
2016-02-02 0 6.290 6.250 6.290 6.090 6.360 156,396 977,386 6.2494 6.109 6.070 6.109 5.915 6.177 161,022 6.0699 1.78%
2016-02-01 0 6.180 6.110 6.180 6.110 6.200 327,000 2,017,996 6.1712 6.002 5.934 6.002 5.934 6.022 336,672 5.9939 -0.32%
2016-01-29 0 6.200 6.150 6.200 6.110 6.270 170,692 1,055,314 6.1826 6.022 5.973 6.022 5.934 6.090 175,741 6.0049 0.81%
2016-01-28 0 6.150 6.150 6.190 6.110 6.320 292,902 1,813,069 6.1900 5.973 5.973 6.012 5.934 6.138 301,566 6.0122 -3.30%
2016-01-27 0 6.360 6.340 6.360 6.180 6.380 171,000 1,070,890 6.2625 6.177 6.158 6.177 6.002 6.197 176,058 6.0826 1.76%
2016-01-26 0 6.250 6.250 6.300 6.230 6.470 492,819 3,089,746 6.2695 6.070 6.070 6.119 6.051 6.284 507,396 6.0894 -4.58%
2016-01-25 0 6.550 6.530 6.570 6.210 6.640 376,000 2,440,690 6.4912 6.362 6.342 6.381 6.032 6.449 387,122 6.3047 5.99%
2016-01-22 0 6.180 6.160 6.200 6.120 6.250 547,000 3,384,300 6.1870 6.002 5.983 6.022 5.944 6.070 563,180 6.0093 1.98%
2016-01-21 0 6.060 6.030 6.080 6.030 6.400 616,976 3,843,835 6.2301 5.886 5.857 5.905 5.857 6.216 635,225 6.0511 -4.11%
2016-01-20 0 6.320 6.280 6.320 6.100 6.580 749,000 4,805,800 6.4163 6.138 6.100 6.138 5.925 6.391 771,155 6.2320 -4.24%
2016-01-19 0 6.600 6.580 6.600 6.510 6.710 857,000 5,648,140 6.5906 6.410 6.391 6.410 6.323 6.517 882,349 6.4013 0.30%
2016-01-18 0 6.580 6.530 6.580 6.540 6.930 907,000 6,076,950 6.7001 6.391 6.342 6.391 6.352 6.731 933,828 6.5076 -5.05%
2016-01-15 0 6.930 6.910 6.930 6.890 6.960 1,793,000 12,376,440 6.9026 6.731 6.711 6.731 6.692 6.760 1,846,035 6.7043 0.29%
2016-01-14 0 6.910 6.910 6.970 6.880 6.990 1,224,000 8,650,779 7.0676 6.711 6.711 6.770 6.682 6.789 1,260,204 6.8646 -3.36%
2016-01-13 0 7.150 7.150 7.200 7.080 7.200 449,027 3,195,759 7.1171 6.945 6.945 6.993 6.877 6.993 462,309 6.9126 1.27%
2016-01-12 0 7.060 7.040 7.070 7.000 7.120 582,000 4,106,210 7.0553 6.857 6.838 6.867 6.799 6.915 599,215 6.8527 -0.28%
2016-01-11 0 7.080 7.080 7.090 6.870 7.160 1,350,658 9,534,563 7.0592 6.877 6.877 6.886 6.673 6.954 1,390,609 6.8564 0.85%
2016-01-08 0 7.020 7.030 7.040 6.630 7.030 951,000 6,523,725 6.8599 6.818 6.828 6.838 6.440 6.828 979,129 6.6628 0.86%
2016-01-07 0 6.960 6.900 6.970 6.870 7.020 535,175 3,724,990 6.9603 6.760 6.702 6.770 6.673 6.818 551,005 6.7604 -0.85%
2016-01-06 0 7.020 7.020 7.040 6.960 7.050 218,000 1,527,785 7.0082 6.818 6.818 6.838 6.760 6.847 224,448 6.8068 0.00%
2016-01-05 0 7.020 7.020 7.040 6.850 7.040 603,636 4,204,301 6.9650 6.818 6.818 6.838 6.653 6.838 621,491 6.7649 1.30%
2016-01-04 0 6.930 6.920 6.930 6.880 6.950 189,000 1,306,170 6.9110 6.731 6.721 6.731 6.682 6.750 194,590 6.7124 0.14%
2015-12-31 0 6.920 6.920 6.940 6.870 6.960 149,000 1,029,170 6.9072 6.721 6.721 6.741 6.673 6.760 153,407 6.7087 -0.86%
2015-12-30 0 6.980 6.980 6.990 6.900 7.100 322,200 2,247,628 6.9759 6.779 6.779 6.789 6.702 6.896 331,730 6.7755 -1.55%
2015-12-29 0 7.090 7.080 7.150 7.060 7.150 217,000 1,540,040 7.0970 6.886 6.877 6.945 6.857 6.945 223,419 6.8931 -0.42%
2015-12-28 0 7.120 7.120 7.140 7.000 7.190 367,407 2,620,597 7.1327 6.915 6.915 6.935 6.799 6.983 378,274 6.9278 -0.84%
2015-12-24 0 7.180 7.130 7.180 7.100 7.230 338,000 2,419,870 7.1594 6.974 6.925 6.974 6.896 7.022 347,998 6.9537 0.42%
2015-12-23 0 7.150 7.150 7.160 7.040 7.200 364,000 2,603,010 7.1511 6.945 6.945 6.954 6.838 6.993 374,767 6.9457 0.56%
2015-12-22 0 7.110 7.110 7.130 7.100 7.240 594,000 4,240,120 7.1382 6.906 6.906 6.925 6.896 7.032 611,570 6.9332 -1.93%
2015-12-21 0 7.250 7.210 7.250 7.220 7.340 177,598 1,289,789 7.2624 7.042 7.003 7.042 7.013 7.129 182,851 7.0538 -0.68%
2015-12-18 0 7.300 7.270 7.300 7.290 7.360 574,000 4,201,165 7.3191 7.090 7.061 7.090 7.081 7.149 590,978 7.1088 -0.68%
2015-12-17 0 7.350 7.350 7.360 7.350 7.400 1,455,000 10,732,578 7.3763 7.139 7.139 7.149 7.139 7.187 1,498,037 7.1644 -0.41%
2015-12-16 0 7.380 7.380 7.390 7.350 7.400 186,627 1,376,759 7.3771 7.168 7.168 7.178 7.139 7.187 192,147 7.1651 0.00%
2015-12-15 0 7.380 7.370 7.380 7.350 7.380 531,000 3,913,640 7.3703 7.168 7.158 7.168 7.139 7.168 546,706 7.1586 0.27%
2015-12-14 0 7.360 7.350 7.370 7.110 7.380 489,000 3,541,000 7.2413 7.149 7.139 7.158 6.906 7.168 503,464 7.0333 0.96%
2015-12-11 0 7.290 7.380 7.390 7.190 7.580 2,037,407 15,100,368 7.4116 7.081 7.168 7.178 6.983 7.362 2,097,671 7.1986 -3.44%
2015-12-10 0 7.550 7.530 7.550 7.500 7.600 263,000 1,987,820 7.5583 7.333 7.314 7.333 7.285 7.382 270,779 7.3411 0.27%
2015-12-09 0 7.530 7.500 7.530 7.470 7.600 6,044,253 45,348,320 7.5027 7.314 7.285 7.314 7.255 7.382 6,223,035 7.2872 -0.92%
2015-12-08 0 7.600 7.590 7.600 7.500 7.600 1,009,219 7,648,252 7.5784 7.382 7.372 7.382 7.285 7.382 1,039,070 7.3607 0.93%
2015-12-07 0 7.530 7.510 7.550 7.500 7.550 366,000 2,752,050 7.5193 7.314 7.294 7.333 7.285 7.333 376,826 7.3032 0.13%
2015-12-04 0 7.520 7.520 7.550 7.510 7.670 415,000 3,166,847 7.6310 7.304 7.304 7.333 7.294 7.450 427,275 7.4117 -2.21%
2015-12-03 0 7.690 7.680 7.690 7.660 7.700 902,000 6,934,320 7.6877 7.469 7.459 7.469 7.440 7.479 928,680 7.4669 0.00%
2015-12-02 0 7.690 7.650 7.690 7.500 7.700 872,575 6,650,129 7.6213 7.469 7.430 7.469 7.285 7.479 898,385 7.4023 2.40%
2015-12-01 0 7.510 7.510 7.530 7.470 7.580 686,000 5,149,610 7.5067 7.294 7.294 7.314 7.255 7.362 706,291 7.2911 0.13%
2015-11-30 0 7.500 7.450 7.480 7.470 7.610 3,680,883 27,740,184 7.5363 7.285 7.236 7.265 7.255 7.391 3,789,759 7.3198 -0.53%
2015-11-27 0 7.540 7.500 7.550 7.500 7.680 907,000 6,871,166 7.5757 7.323 7.285 7.333 7.285 7.459 933,828 7.3581 -0.66%
2015-11-26 0 7.590 7.570 7.600 7.560 7.670 629,000 4,802,050 7.6344 7.372 7.353 7.382 7.343 7.450 647,605 7.4151 -0.65%
2015-11-25 0 7.640 7.640 7.650 7.540 7.660 643,761 4,895,919 7.6052 7.421 7.421 7.430 7.323 7.440 662,803 7.3867 0.53%
2015-11-24 0 7.600 7.570 7.590 7.490 7.600 803,000 6,044,435 7.5273 7.382 7.353 7.372 7.275 7.382 826,752 7.3111 0.66%
2015-11-23 0 7.550 7.540 7.550 7.500 7.750 1,232,000 9,382,670 7.6158 7.333 7.323 7.333 7.285 7.527 1,268,441 7.3970 -1.95%
2015-11-20 0 7.700 7.680 7.700 7.370 7.750 3,124,000 23,630,870 7.5643 7.479 7.459 7.479 7.158 7.527 3,216,404 7.3470 5.34%
2015-11-19 0 7.310 7.300 7.350 7.300 7.480 392,000 2,879,430 7.3455 7.100 7.090 7.139 7.090 7.265 403,595 7.1345 -0.54%
2015-11-18 0 7.350 7.350 7.380 7.300 7.490 575,000 4,265,060 7.4175 7.139 7.139 7.168 7.090 7.275 592,008 7.2044 -2.00%
2015-11-17 0 7.500 7.480 7.510 7.200 7.510 1,336,000 9,828,700 7.3568 7.285 7.265 7.294 6.993 7.294 1,375,517 7.1455 3.88%
2015-11-16 0 7.220 7.190 7.220 7.170 7.300 333,000 2,398,020 7.2013 7.013 6.983 7.013 6.964 7.090 342,850 6.9944 -0.14%
2015-11-13 0 7.230 7.200 7.230 7.150 7.310 1,128,000 8,167,470 7.2407 7.022 6.993 7.022 6.945 7.100 1,161,365 7.0326 0.42%
2015-11-12 0 7.200 7.180 7.220 7.120 7.310 841,000 6,079,670 7.2291 6.993 6.974 7.013 6.915 7.100 865,876 7.0214 0.28%
2015-11-11 0 7.180 7.150 7.180 7.140 7.250 329,000 2,365,200 7.1891 6.974 6.945 6.974 6.935 7.042 338,731 6.9825 -1.10%
2015-11-10 0 7.260 7.230 7.260 7.160 7.260 350,000 2,534,970 7.2428 7.051 7.022 7.051 6.954 7.051 360,353 7.0347 0.83%
2015-11-09 0 7.200 7.190 7.200 7.180 7.390 989,000 7,186,445 7.2664 6.993 6.983 6.993 6.974 7.178 1,018,253 7.0576 -1.10%
2015-11-06 0 7.280 7.240 7.280 7.120 7.290 1,140,000 8,250,190 7.2370 7.071 7.032 7.071 6.915 7.081 1,173,720 7.0291 1.82%
2015-11-05 0 7.150 7.130 7.150 7.100 7.200 730,000 5,222,040 7.1535 6.945 6.925 6.945 6.896 6.993 751,593 6.9480 -0.14%
2015-11-04 0 7.160 7.160 7.210 7.160 7.410 593,000 4,291,750 7.2374 6.954 6.954 7.003 6.954 7.197 610,540 7.0294 -0.69%
2015-11-03 0 7.210 7.130 7.210 7.100 7.450 814,079 5,887,119 7.2316 7.003 6.925 7.003 6.896 7.236 838,158 7.0239 0.56%
2015-11-02 0 7.170 7.160 7.270 7.060 7.370 3,540,945 25,827,932 7.2941 6.964 6.954 7.061 6.857 7.158 3,645,682 7.0845 -0.83%
2015-10-30 0 7.230 7.220 7.250 7.000 7.800 5,118,000 37,920,760 7.4093 7.022 7.013 7.042 6.799 7.576 5,269,384 7.1964 2.41%
2015-10-29 0 7.060 7.040 7.060 6.930 7.300 503,000 3,528,980 7.0159 6.857 6.838 6.857 6.731 7.090 517,878 6.8143 -1.94%
2015-10-28 0 7.200 7.150 7.200 7.060 7.460 1,156,000 8,466,480 7.3239 6.993 6.945 6.993 6.857 7.246 1,190,193 7.1135 0.28%
2015-10-27 0 7.180 7.060 7.180 6.750 7.180 1,229,000 8,506,880 6.9218 6.974 6.857 6.974 6.556 6.974 1,265,352 6.7229 7.00%
2015-10-26 0 6.710 6.710 6.790 6.260 6.760 1,033,000 6,691,625 6.4779 6.517 6.517 6.595 6.080 6.566 1,063,555 6.2918 6.68%
2015-10-23 0 6.290 6.290 6.300 6.200 6.300 143,500 897,530 6.2546 6.109 6.109 6.119 6.022 6.119 147,745 6.0749 2.11%
2015-10-22 0 6.160 6.140 6.190 6.140 6.220 246,000 1,522,635 6.1896 5.983 5.964 6.012 5.964 6.041 253,276 6.0118 -0.65%
2015-10-20 0 6.200 6.170 6.220 6.130 6.300 262,000 1,628,565 6.2159 6.022 5.993 6.041 5.954 6.119 269,750 6.0373 0.00%
2015-10-19 0 6.200 6.110 6.200 6.010 6.300 414,000 2,567,635 6.2020 6.022 5.934 6.022 5.837 6.119 426,246 6.0238 -0.16%
2015-10-16 0 6.210 6.210 6.250 6.170 6.370 1,474,000 9,190,910 6.2354 6.032 6.032 6.070 5.993 6.187 1,517,599 6.0562 0.32%
2015-10-15 0 6.190 6.190 6.200 6.050 6.300 1,010,000 6,261,607 6.1996 6.012 6.012 6.022 5.876 6.119 1,039,875 6.0215 -1.43%
2015-10-14 0 6.280 6.230 6.250 6.240 6.430 219,000 1,386,190 6.3296 6.100 6.051 6.070 6.061 6.245 225,478 6.1478 0.00%
2015-10-13 0 6.280 6.280 6.290 6.240 6.370 282,000 1,777,650 6.3037 6.100 6.100 6.109 6.061 6.187 290,341 6.1226 0.32%
2015-10-12 0 6.260 6.260 6.300 6.140 6.400 322,000 2,021,080 6.2766 6.080 6.080 6.119 5.964 6.216 331,524 6.0963 0.32%
2015-10-09 0 6.240 6.240 6.280 6.210 6.340 204,000 1,278,890 6.2691 6.061 6.061 6.100 6.032 6.158 210,034 6.0890 0.48%
2015-10-08 0 6.210 6.190 6.210 6.010 6.320 300,500 1,859,175 6.1869 6.032 6.012 6.032 5.837 6.138 309,388 6.0092 -1.74%
2015-10-07 0 6.320 6.250 6.330 6.000 6.330 665,000 4,106,770 6.1756 6.138 6.070 6.148 5.828 6.148 684,670 5.9982 2.93%
2015-10-06 0 6.140 6.100 6.200 5.920 6.300 682,000 4,170,890 6.1157 5.964 5.925 6.022 5.750 6.119 702,173 5.9400 4.07%
2015-10-05 0 5.900 5.850 5.940 5.760 6.110 335,971 1,997,726 5.9461 5.730 5.682 5.769 5.595 5.934 345,909 5.7753 2.61%
2015-10-02 0 5.750 5.700 5.790 5.720 5.860 291,000 1,677,840 5.7658 5.585 5.536 5.624 5.556 5.692 299,607 5.6001 1.23%
2015-09-30 0 5.680 5.680 5.800 5.670 5.850 130,000 749,760 5.7674 5.517 5.517 5.633 5.507 5.682 133,845 5.6017 -1.22%
2015-09-29 0 5.750 5.700 5.780 5.490 5.820 630,000 3,529,480 5.6023 5.585 5.536 5.614 5.332 5.653 648,635 5.4414 -0.52%
2015-09-25 0 5.780 5.700 5.780 5.610 5.820 438,000 2,503,780 5.7164 5.614 5.536 5.614 5.449 5.653 450,956 5.5522 0.52%
2015-09-24 0 5.750 5.720 5.730 5.720 5.840 174,000 1,006,080 5.7821 5.585 5.556 5.565 5.556 5.672 179,147 5.6160 0.88%
2015-09-23 0 5.700 5.690 5.700 5.660 5.800 230,000 1,311,010 5.7000 5.536 5.527 5.536 5.497 5.633 236,803 5.5363 -1.89%
2015-09-22 0 5.810 5.810 5.840 5.800 5.990 304,000 1,784,980 5.8716 5.643 5.643 5.672 5.633 5.818 312,992 5.7030 0.52%
2015-09-21 0 5.780 5.780 5.800 5.620 5.830 414,738 2,395,842 5.7768 5.614 5.614 5.633 5.459 5.663 427,005 5.6108 1.40%
2015-09-18 0 5.700 5.700 5.720 5.600 5.710 966,866 5,504,442 5.6931 5.536 5.536 5.556 5.439 5.546 995,465 5.5295 0.53%
2015-09-17 0 5.670 5.670 5.680 5.610 5.800 813,531 4,616,387 5.6745 5.507 5.507 5.517 5.449 5.633 837,594 5.5115 -0.18%
2015-09-16 0 5.680 5.680 5.750 5.520 5.750 146,000 824,450 5.6469 5.517 5.517 5.585 5.361 5.585 150,319 5.4847 1.43%
2015-09-15 0 5.600 5.600 5.700 5.520 5.710 1,056,000 5,952,880 5.6372 5.439 5.439 5.536 5.361 5.546 1,087,235 5.4752 -1.75%
2015-09-14 0 5.700 5.680 5.700 5.550 5.790 214,000 1,210,890 5.6584 5.536 5.517 5.536 5.391 5.624 220,330 5.4958 -0.18%
2015-09-11 0 5.710 5.660 5.750 5.670 5.980 380,000 2,211,400 5.8195 5.546 5.497 5.585 5.507 5.808 391,240 5.6523 -2.23%
2015-09-10 0 5.840 5.730 5.840 5.500 5.900 891,000 5,083,340 5.7052 5.672 5.565 5.672 5.342 5.730 917,355 5.5413 5.42%
2015-09-09 0 5.540 5.470 5.540 5.170 5.590 1,397,000 7,599,190 5.4396 5.381 5.313 5.381 5.021 5.429 1,438,322 5.2834 9.70%
2015-09-08 0 5.050 5.030 5.050 4.700 5.170 2,294,000 11,505,840 5.0156 4.905 4.885 4.905 4.565 5.021 2,361,854 4.8715 7.45%
2015-09-07 0 4.700 4.700 4.710 4.390 4.800 766,000 3,552,540 4.6378 4.565 4.565 4.575 4.264 4.662 788,657 4.5045 3.30%
2015-09-04 0 4.550 4.550 4.570 4.540 5.050 1,253,000 6,011,676 4.7978 4.419 4.419 4.439 4.410 4.905 1,290,062 4.6600 -7.14%
2015-09-02 0 4.900 4.900 4.950 4.760 5.050 1,531,990 7,454,608 4.8660 4.759 4.759 4.808 4.623 4.905 1,577,304 4.7262 -2.78%
2015-09-01 0 5.040 5.030 5.050 5.000 5.260 1,365,000 6,968,800 5.1053 4.895 4.885 4.905 4.856 5.109 1,405,375 4.9587 -2.51%
2015-08-31 0 5.170 5.130 5.190 5.050 5.460 1,865,000 9,662,400 5.1809 5.021 4.983 5.041 4.905 5.303 1,920,164 5.0321 -3.54%
2015-08-28 0 5.360 5.330 5.450 5.160 6.210 2,946,000 16,478,850 5.5936 5.206 5.177 5.293 5.012 6.032 3,033,139 5.4329 -10.96%
2015-08-27 0 6.020 6.020 6.030 5.900 6.800 2,208,000 13,375,520 6.0578 5.847 5.847 5.857 5.730 6.605 2,273,310 5.8837 -3.53%
2015-08-26 0 6.240 6.120 6.240 6.090 6.450 905,000 5,679,210 6.2754 6.061 5.944 6.061 5.915 6.265 931,769 6.0951 0.65%
2015-08-25 0 6.200 6.200 6.330 6.120 6.500 1,588,000 9,827,660 6.1887 6.022 6.022 6.148 5.944 6.313 1,634,971 6.0109 0.81%
2015-08-24 0 6.150 6.130 6.150 5.980 6.500 2,207,000 13,652,470 6.1860 5.973 5.954 5.973 5.808 6.313 2,272,280 6.0083 -8.21%
2015-08-21 0 6.700 6.640 6.750 6.470 6.870 1,498,000 9,907,120 6.6136 6.508 6.449 6.556 6.284 6.673 1,542,309 6.4236 -3.60%
2015-08-20 0 6.950 6.910 7.000 6.820 7.000 1,011,000 6,988,130 6.9121 6.750 6.711 6.799 6.624 6.799 1,040,904 6.7135 -4.66%
2015-08-19 0 7.290 7.100 7.290 6.980 7.300 527,000 3,727,760 7.0735 7.081 6.896 7.081 6.779 7.090 542,588 6.8703 0.14%
2015-08-18 0 7.280 7.200 7.290 7.150 7.500 695,000 5,089,750 7.3234 7.071 6.993 7.081 6.945 7.285 715,557 7.1130 -2.93%
2015-08-17 0 7.500 7.500 7.590 7.360 7.600 200,000 1,497,790 7.4890 7.285 7.285 7.372 7.149 7.382 205,916 7.2738 -2.34%
2015-08-14 0 7.680 7.600 7.680 7.470 7.680 122,000 929,650 7.6201 7.459 7.382 7.459 7.255 7.459 125,609 7.4012 0.39%
2015-08-13 0 7.650 7.650 7.670 7.400 7.800 441,000 3,330,730 7.5527 7.430 7.430 7.450 7.187 7.576 454,044 7.3357 -1.29%
2015-08-12 0 7.750 7.580 7.790 7.510 7.790 712,000 5,467,820 7.6795 7.527 7.362 7.566 7.294 7.566 733,060 7.4589 -0.51%
2015-08-11 0 7.790 7.790 7.800 7.650 7.880 6,680,000 52,115,910 7.8018 7.566 7.566 7.576 7.430 7.654 6,877,586 7.5776 4.28%
2015-08-10 0 7.470 7.470 7.540 7.390 7.590 122,000 917,030 7.5166 7.255 7.255 7.323 7.178 7.372 125,609 7.3007 -1.58%
2015-08-07 0 7.590 7.530 7.590 7.550 7.650 263,000 2,002,390 7.6137 7.372 7.314 7.372 7.333 7.430 270,779 7.3949 0.53%
2015-08-06 0 7.550 7.550 7.600 7.450 7.650 1,300,000 9,826,410 7.5588 7.333 7.333 7.382 7.236 7.430 1,338,452 7.3416 -0.66%
2015-08-05 0 7.600 7.550 7.600 7.140 7.600 1,292,288 9,588,506 7.4198 7.382 7.333 7.382 6.935 7.382 1,330,512 7.2066 0.13%
2015-08-04 0 7.590 7.520 7.590 7.420 7.820 1,688,460 12,799,890 7.5808 7.372 7.304 7.372 7.207 7.595 1,738,403 7.3630 -1.81%
2015-08-03 0 7.730 7.700 7.770 7.630 7.870 1,437,000 11,147,810 7.7577 7.508 7.479 7.547 7.411 7.644 1,479,505 7.5348 -1.40%
2015-07-31 0 7.840 7.810 7.820 7.710 7.950 769,000 6,005,560 7.8096 7.615 7.586 7.595 7.488 7.722 791,746 7.5852 0.51%
2015-07-30 0 7.800 7.800 7.850 7.650 8.100 1,358,000 10,723,095 7.8962 7.576 7.576 7.624 7.430 7.867 1,398,168 7.6694 1.96%
2015-07-29 0 7.650 7.640 7.660 7.600 7.900 1,315,000 10,143,610 7.7138 7.430 7.421 7.440 7.382 7.673 1,353,896 7.4922 -2.55%
2015-07-28 0 7.850 7.840 7.870 7.550 7.950 4,425,000 34,519,380 7.8010 7.624 7.615 7.644 7.333 7.722 4,555,886 7.5769 0.26%
2015-07-27 0 7.830 7.830 7.850 7.650 8.200 6,845,266 54,098,654 7.9031 7.605 7.605 7.624 7.430 7.964 7,047,741 7.6760 -3.93%
2015-07-24 0 8.150 8.150 8.160 7.570 8.400 15,536,600 124,604,113 8.0200 7.916 7.916 7.926 7.353 8.159 15,996,154 7.7896 5.84%
2015-07-23 0 7.700 7.760 7.800 7.360 7.960 12,631,000 96,623,280 7.6497 7.479 7.537 7.576 7.149 7.731 13,004,610 7.4299 4.62%
2015-07-22 0 7.360 7.360 7.380 7.270 7.450 2,873,000 21,108,975 7.3474 7.149 7.149 7.168 7.061 7.236 2,957,980 7.1363 0.27%
2015-07-21 0 7.340 7.340 7.350 7.260 7.390 1,035,500 7,567,673 7.3082 7.129 7.129 7.139 7.051 7.178 1,066,129 7.0983 0.14%
2015-07-20 0 7.330 7.300 7.350 7.280 7.370 1,392,468 10,185,786 7.3149 7.119 7.090 7.139 7.071 7.158 1,433,656 7.1048 0.96%
2015-07-17 0 7.260 7.240 7.260 7.250 7.450 1,911,000 13,969,980 7.3103 7.051 7.032 7.051 7.042 7.236 1,967,525 7.1003 0.14%
2015-07-16 0 7.250 7.260 7.400 7.190 7.500 2,812,353 20,622,933 7.3330 7.042 7.051 7.187 6.983 7.285 2,895,539 7.1223 -3.33%
2015-07-15 0 7.500 7.550 7.590 6.980 7.590 3,708,000 26,061,640 7.0285 7.285 7.333 7.372 6.779 7.372 3,817,678 6.8266 6.84%
2015-07-14 0 7.020 7.000 7.020 6.970 7.300 6,430,000 45,208,940 7.0309 6.818 6.799 6.818 6.770 7.090 6,620,192 6.8289 -1.13%
2015-07-13 0 7.100 7.000 7.100 6.960 7.300 4,831,000 34,507,980 7.1430 6.896 6.799 6.896 6.760 7.090 4,973,895 6.9378 1.43%
2015-07-10 0 7.000 6.900 7.100 6.200 7.180 7,970,116 53,979,954 6.7728 6.799 6.702 6.896 6.022 6.974 8,205,863 6.5782 16.09%
2015-07-09 0 6.030 6.020 6.030 5.350 6.500 16,892,004 100,423,663 5.9450 5.857 5.847 5.857 5.196 6.313 17,391,649 5.7742 12.92%
2015-07-08 0 5.340 5.450 5.600 5.100 6.800 25,339,316 141,664,538 5.5907 5.187 5.293 5.439 4.953 6.605 26,088,823 5.4301 -21.59%
2015-07-07 0 6.810 6.810 7.000 6.540 7.350 55,156,400 388,431,358 7.0424 6.614 6.614 6.799 6.352 7.139 56,787,861 6.8400

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top