China Hengshi Foundation Company Limited: O

Exchange Code Listed Last trade Delisted
HK Main 01197  2015-12-21  2019-06-25  2019-07-05
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
2019-07-04 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2019-06-25 0 2.480 2.480 2.500 2.480 2.480 12,000 29,760 2.4800 2.480 2.480 2.500 2.480 2.480 12,000 2.4800 0.00%
2019-06-24 0 2.480 2.480 2.500 2.480 2.480 84,000 208,320 2.4800 2.480 2.480 2.500 2.480 2.480 84,000 2.4800 0.00%
2019-06-21 0 2.480 2.480 2.490 2.480 2.490 118,000 292,700 2.4805 2.480 2.480 2.490 2.480 2.490 118,000 2.4805 0.00%
2019-06-20 0 2.480 2.480 2.490 2.480 2.500 158,000 392,860 2.4865 2.480 2.480 2.490 2.480 2.500 158,000 2.4865 0.00%
2019-06-19 0 2.480 2.480 2.490 2.480 2.490 482,000 1,197,700 2.4849 2.480 2.480 2.490 2.480 2.490 482,000 2.4849 4.64%
2019-06-18 0 2.370 2.310 2.430 2.370 2.440 4,000 9,620 2.4050 2.370 2.310 2.430 2.370 2.440 4,000 2.4050 -2.87%
2019-06-17 0 2.440 2.440 2.470 - - 0 0 - 2.440 2.440 2.470 - - 0 - 0.00%
2019-06-14 0 2.440 2.440 2.470 - - 0 0 - 2.440 2.440 2.470 - - 0 - 0.00%
2019-06-13 0 2.440 2.440 2.470 - - 0 0 - 2.440 2.440 2.470 - - 0 - 0.00%
2019-06-12 0 2.440 2.440 2.470 2.440 2.440 120,000 292,800 2.4400 2.440 2.440 2.470 2.440 2.440 120,000 2.4400 -0.41%
2019-06-11 0 2.450 2.440 2.460 - - 0 0 - 2.450 2.440 2.460 - - 0 - 0.00%
2019-06-10 0 2.450 2.450 2.470 2.450 2.450 4,000 9,800 2.4500 2.450 2.450 2.470 2.450 2.450 4,000 2.4500 0.41%
2019-06-06 0 2.440 2.440 2.470 2.440 2.450 14,000 34,240 2.4457 2.440 2.440 2.470 2.440 2.450 14,000 2.4457 -0.41%
2019-06-05 0 2.450 2.450 2.470 - - 0 0 - 2.450 2.450 2.470 - - 0 - 0.00%
2019-06-04 0 2.450 2.450 2.460 2.450 2.450 2,000 4,900 2.4500 2.450 2.450 2.460 2.450 2.450 2,000 2.4500 0.00%
2019-06-03 0 2.450 2.450 2.490 2.450 2.450 42,000 102,900 2.4500 2.450 2.450 2.490 2.450 2.450 42,000 2.4500 0.00%
2019-05-31 0 2.450 2.450 2.460 2.440 2.450 136,000 331,860 2.4401 2.450 2.450 2.460 2.440 2.450 136,000 2.4401 0.00%
2019-05-30 0 2.450 2.440 2.450 2.450 2.450 18,000 44,100 2.4500 2.450 2.440 2.450 2.450 2.450 18,000 2.4500 0.00%
2019-05-29 0 2.450 2.440 2.450 2.440 2.460 154,000 376,020 2.4417 2.450 2.440 2.450 2.440 2.460 154,000 2.4417 0.82%
2019-05-28 0 2.430 2.380 2.430 - - 0 0 - 2.430 2.380 2.430 - - 0 - 0.00%
2019-05-27 0 2.430 2.370 2.430 2.440 2.440 20,000 48,800 2.4400 2.430 2.370 2.430 2.440 2.440 20,000 2.4400 2.97%
2019-05-24 0 2.360 2.360 2.440 2.360 2.360 2,000 4,720 2.3600 2.360 2.360 2.440 2.360 2.360 2,000 2.3600 -0.84%
2019-05-23 0 2.380 2.380 2.420 2.380 2.380 20,000 47,600 2.3800 2.380 2.380 2.420 2.380 2.380 20,000 2.3800 -1.65%
2019-05-22 0 2.420 2.380 2.440 - - 0 0 - 2.420 2.380 2.440 - - 0 - 0.00%
2019-05-21 0 2.420 2.380 2.420 - - 0 0 - 2.420 2.380 2.420 - - 0 - -0.82%
2019-05-20 0 2.440 2.440 2.450 - - 0 0 - 2.440 2.440 2.450 - - 0 - 0.00%
2019-05-17 0 2.440 2.320 2.440 - - 0 0 - 2.440 2.320 2.440 - - 0 - 0.00%
2019-05-16 0 2.440 2.350 2.440 2.400 2.440 34,000 81,760 2.4047 2.440 2.350 2.440 2.400 2.440 34,000 2.4047 -0.41%
2019-05-15 0 2.450 2.320 2.450 2.440 2.450 8,000 19,580 2.4475 2.450 2.320 2.450 2.440 2.450 8,000 2.4475 5.15%
2019-05-14 0 2.330 2.320 2.480 2.330 2.410 74,000 177,400 2.3973 2.330 2.320 2.480 2.330 2.410 74,000 2.3973 0.55%
2019-05-10 0 2.420 2.410 2.470 2.420 2.420 24,000 58,080 2.4200 2.317 2.308 2.365 2.317 2.317 25,064 2.3173 0.00%
2019-05-09 0 2.420 2.400 2.420 - - 0 0 - 2.317 2.298 2.317 - - 0 - -0.41%
2019-05-08 0 2.430 2.430 2.460 2.400 2.400 2,000 4,800 2.4000 2.327 2.327 2.356 2.298 2.298 2,089 2.2981 -1.62%
2019-05-07 0 2.470 2.400 2.470 2.480 2.480 2,000 4,960 2.4800 2.365 2.298 2.365 2.375 2.375 2,089 2.3748 0.00%
2019-05-06 0 2.470 2.410 2.470 2.410 2.470 22,000 53,260 2.4209 2.365 2.308 2.365 2.308 2.365 22,975 2.3182 2.07%
2019-05-03 0 2.420 2.400 2.420 2.420 2.420 20,000 48,400 2.4200 2.317 2.298 2.317 2.317 2.317 20,886 2.3173 0.83%
2019-05-02 0 2.400 2.400 2.450 2.400 2.400 58,000 139,200 2.4000 2.298 2.298 2.346 2.298 2.298 60,570 2.2981 0.00%
2019-04-30 0 2.400 2.400 2.470 2.400 2.400 8,000 19,200 2.4000 2.298 2.298 2.365 2.298 2.298 8,355 2.2981 -0.41%
2019-04-29 0 2.410 2.410 2.440 2.390 2.390 8,000 19,120 2.3900 2.308 2.308 2.336 2.289 2.289 8,355 2.2886 -1.23%
2019-04-26 0 2.440 2.390 2.440 - - 0 0 - 2.336 2.289 2.336 - - 0 - 0.00%
2019-04-25 0 2.440 2.400 2.450 2.380 2.440 6,000 14,520 2.4200 2.336 2.298 2.346 2.279 2.336 6,266 2.3173 1.24%
2019-04-24 0 2.410 2.400 2.440 - - 0 0 - 2.308 2.298 2.336 - - 0 - 0.00%
2019-04-23 0 2.410 2.400 2.440 - - 0 0 - 2.308 2.298 2.336 - - 0 - 0.00%
2019-04-18 0 2.410 2.390 2.440 - - 0 0 - 2.308 2.289 2.336 - - 0 - 0.00%
2019-04-17 0 2.410 2.380 2.440 - - 0 0 - 2.308 2.279 2.336 - - 0 - 0.00%
2019-04-16 0 2.410 2.380 2.440 - - 0 0 - 2.308 2.279 2.336 - - 0 - 0.00%
2019-04-15 0 2.410 2.370 2.430 2.410 2.410 52,000 125,320 2.4100 2.308 2.269 2.327 2.308 2.308 54,305 2.3077 1.26%
2019-04-12 0 2.380 2.380 2.400 2.320 2.490 384,000 917,720 2.3899 2.279 2.279 2.298 2.222 2.384 401,018 2.2885 -1.24%
2019-04-11 0 2.410 2.410 2.440 2.350 2.410 58,000 137,320 2.3676 2.308 2.308 2.336 2.250 2.308 60,570 2.2671 -1.63%
2019-04-10 0 2.450 2.420 2.450 2.410 2.450 6,000 14,560 2.4267 2.346 2.317 2.346 2.308 2.346 6,266 2.3237 0.82%
2019-04-09 0 2.430 2.430 2.470 2.430 2.430 26,000 63,180 2.4300 2.327 2.327 2.365 2.327 2.327 27,152 2.3269 -1.22%
2019-04-08 0 2.460 2.450 2.490 2.460 2.470 32,000 78,780 2.4619 2.356 2.346 2.384 2.356 2.365 33,418 2.3574 0.82%
2019-04-04 0 2.440 2.440 2.450 2.420 2.450 114,000 278,180 2.4402 2.336 2.336 2.346 2.317 2.346 119,052 2.3366 5.63%
2019-04-03 1 - - - - - 0 0 - 2.212 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 2.212 - - - - 0 - 0.00%
2019-04-01 1 2.310 2.280 2.450 2.260 2.450 142,000 337,220 2.3748 2.212 2.183 2.346 2.164 2.346 148,293 2.2740 2.21%
2019-03-29 0 2.260 2.180 2.260 2.160 2.260 8,000 17,680 2.2100 2.164 2.087 2.164 2.068 2.164 8,355 2.1162 2.73%
2019-03-28 0 2.200 2.200 2.300 - - 0 0 - 2.107 2.107 2.202 - - 0 - 0.00%
2019-03-27 0 2.200 2.160 2.300 2.160 2.210 66,000 143,880 2.1800 2.107 2.068 2.202 2.068 2.116 68,925 2.0875 2.33%
2019-03-26 0 2.150 2.110 2.150 2.120 2.300 542,000 1,189,700 2.1950 2.059 2.020 2.059 2.030 2.202 566,021 2.1019 2.38%
2019-03-25 0 2.100 1.980 2.100 - - 0 0 - 2.011 1.896 2.011 - - 0 - 0.00%
2019-03-22 0 2.100 1.960 2.170 - - 0 0 - 2.011 1.877 2.078 - - 0 - 0.00%
2019-03-21 0 2.100 1.900 2.170 - - 0 0 - 2.011 1.819 2.078 - - 0 - 0.00%
2019-03-20 0 2.100 1.980 2.170 - - 0 0 - 2.011 1.896 2.078 - - 0 - 0.00%
2019-03-19 0 2.100 2.000 2.100 - - 0 0 - 2.011 1.915 2.011 - - 0 - 0.00%
2019-03-18 0 2.100 1.980 2.180 - - 0 0 - 2.011 1.896 2.087 - - 0 - 0.00%
2019-03-15 0 2.100 2.000 2.150 1.900 2.100 40,000 80,000 2.0000 2.011 1.915 2.059 1.819 2.011 41,773 1.9151 0.00%
2019-03-14 0 2.100 1.960 2.140 - - 0 0 - 2.011 1.877 2.049 - - 0 - 0.00%
2019-03-13 0 2.100 1.980 2.140 - - 0 0 - 2.011 1.896 2.049 - - 0 - 0.00%
2019-03-12 0 2.100 1.910 2.150 - - 0 0 - 2.011 1.829 2.059 - - 0 - 0.00%
2019-03-11 0 2.100 2.100 2.150 2.000 2.100 8,000 16,400 2.0500 2.011 2.011 2.059 1.915 2.011 8,355 1.9630 -3.67%
2019-03-08 0 2.180 2.000 2.190 - - 0 0 - 2.087 1.915 2.097 - - 0 - 0.00%
2019-03-07 0 2.180 2.000 2.190 - - 0 0 - 2.087 1.915 2.097 - - 0 - 0.00%
2019-03-06 0 2.180 2.150 2.180 - - 0 0 - 2.087 2.059 2.087 - - 0 - -0.46%
2019-03-05 0 2.190 2.100 2.190 2.010 2.190 148,000 317,200 2.1432 2.097 2.011 2.097 1.925 2.097 154,559 2.0523 0.00%
2019-03-04 0 2.190 1.960 2.190 2.190 2.190 12,000 26,280 2.1900 2.097 1.877 2.097 2.097 2.097 12,532 2.0971 0.92%
2019-03-01 0 2.170 1.950 2.190 - - 0 0 - 2.078 1.867 2.097 - - 0 - 0.00%
2019-02-28 0 2.170 1.950 2.190 - - 0 0 - 2.078 1.867 2.097 - - 0 - 0.00%
2019-02-27 0 2.170 1.980 2.190 2.100 2.190 54,000 113,420 2.1004 2.078 1.896 2.097 2.011 2.097 56,393 2.0112 3.33%
2019-02-26 0 2.100 1.980 2.100 1.980 2.100 86,000 176,480 2.0521 2.011 1.896 2.011 1.896 2.011 89,811 1.9650 7.69%
2019-02-25 0 1.950 1.950 2.000 1.900 1.980 8,000 15,520 1.9400 1.867 1.867 1.915 1.819 1.896 8,355 1.8577 0.00%
2019-02-22 0 1.950 1.910 2.050 1.950 1.950 4,000 7,800 1.9500 1.867 1.829 1.963 1.867 1.867 4,177 1.8672 2.09%
2019-02-21 0 1.910 1.910 2.080 1.890 1.900 84,000 159,580 1.8998 1.829 1.829 1.992 1.810 1.819 87,723 1.8191 -12.79%
2019-02-20 0 2.190 1.900 2.190 2.000 2.000 2,000 4,000 2.0000 2.097 1.819 2.097 1.915 1.915 2,089 1.9151 0.00%
2019-02-19 0 2.190 2.000 2.190 - - 0 0 - 2.097 1.915 2.097 - - 0 - -0.45%
2019-02-18 0 2.200 2.000 2.200 2.140 2.200 94,000 198,800 2.1149 2.107 1.915 2.107 2.049 2.107 98,166 2.0251 2.80%
2019-02-15 0 2.140 1.900 2.200 - - 0 0 - 2.049 1.819 2.107 - - 0 - 0.00%
2019-02-14 0 2.140 1.920 2.200 - - 40,000 85,600 2.1400 2.049 1.839 2.107 - - 41,773 2.0492 0.00%
2019-02-13 0 2.140 2.140 2.200 - - 0 0 - 2.049 2.049 2.107 - - 0 - 0.00%
2019-02-12 0 2.140 1.900 2.200 - - 0 0 - 2.049 1.819 2.107 - - 0 - 0.00%
2019-02-11 0 2.140 1.900 2.140 2.140 2.140 2,000 4,280 2.1400 2.049 1.819 2.049 2.049 2.049 2,089 2.0492 0.00%
2019-02-08 0 2.140 1.900 2.200 - - 0 0 - 2.049 1.819 2.107 - - 0 - 0.00%
2019-02-04 0 2.140 1.900 2.200 - - 0 0 - 2.049 1.819 2.107 - - 0 - 0.00%
2019-02-01 0 2.140 1.900 2.140 - - 0 0 - 2.049 1.819 2.049 - - 0 - 0.00%
2019-01-31 0 2.140 1.900 2.140 - - 0 0 - 2.049 1.819 2.049 - - 0 - 0.00%
2019-01-30 0 2.140 1.900 2.140 - - 0 0 - 2.049 1.819 2.049 - - 0 - 0.00%
2019-01-29 0 2.140 1.900 2.140 - - 0 0 - 2.049 1.819 2.049 - - 0 - 0.00%
2019-01-28 0 2.140 1.900 2.140 - - 0 0 - 2.049 1.819 2.049 - - 0 - 0.00%
2019-01-25 0 2.140 1.910 2.140 - - 0 0 - 2.049 1.829 2.049 - - 0 - 0.00%
2019-01-24 0 2.140 1.970 2.140 - - 0 0 - 2.049 1.886 2.049 - - 0 - 0.00%
2019-01-23 0 2.140 1.900 2.140 - - 0 0 - 2.049 1.819 2.049 - - 0 - 0.00%
2019-01-22 0 2.140 1.900 2.140 - - 0 0 - 2.049 1.819 2.049 - - 0 - -1.83%
2019-01-21 0 2.180 1.900 2.180 2.100 2.180 144,000 306,560 2.1289 2.087 1.819 2.087 2.011 2.087 150,382 2.0385 3.81%
2019-01-18 0 2.100 1.900 2.100 - - 0 0 - 2.011 1.819 2.011 - - 0 - 0.00%
2019-01-17 0 2.100 1.990 2.100 1.990 2.100 126,000 251,820 1.9986 2.011 1.906 2.011 1.906 2.011 131,584 1.9138 5.00%
2019-01-16 0 2.000 1.800 2.000 1.940 2.000 88,000 167,960 1.9086 1.915 1.724 1.915 1.858 1.915 91,900 1.8276 0.50%
2019-01-15 0 1.990 1.980 2.000 1.990 1.990 56,000 111,440 1.9900 1.906 1.896 1.915 1.906 1.906 58,482 1.9055 0.51%
2019-01-14 0 1.980 1.720 1.990 - - 0 0 - 1.896 1.647 1.906 - - 0 - 0.00%
2019-01-11 0 1.980 1.720 1.990 - - 0 0 - 1.896 1.647 1.906 - - 0 - 0.00%
2019-01-10 0 1.980 1.720 1.990 - - 0 0 - 1.896 1.647 1.906 - - 0 - 0.00%
2019-01-09 0 1.980 1.720 1.990 - - 0 0 - 1.896 1.647 1.906 - - 0 - 0.00%
2019-01-08 0 1.980 1.720 1.980 - - 0 0 - 1.896 1.647 1.896 - - 0 - 0.00%
2019-01-07 0 1.980 1.720 1.980 1.980 1.990 28,000 55,480 1.9814 1.896 1.647 1.896 1.896 1.906 29,241 1.8973 4.21%
2019-01-04 0 1.900 1.720 1.990 - - 0 0 - 1.819 1.647 1.906 - - 0 - 0.00%
2019-01-03 0 1.900 1.720 1.990 - - 0 0 - 1.819 1.647 1.906 - - 0 - 0.00%
2019-01-02 0 1.900 1.720 1.990 - - 0 0 - 1.819 1.647 1.906 - - 0 - 0.00%
2018-12-31 0 1.900 1.720 1.990 - - 0 0 - 1.819 1.647 1.906 - - 0 - 0.00%
2018-12-28 0 1.900 1.720 1.990 - - 0 0 - 1.819 1.647 1.906 - - 0 - 0.00%
2018-12-27 0 1.900 1.720 1.990 - - 0 0 - 1.819 1.647 1.906 - - 0 - 0.00%
2018-12-24 0 1.900 1.720 1.990 - - 0 0 - 1.819 1.647 1.906 - - 0 - 0.00%
2018-12-21 0 1.900 1.720 1.990 - - 0 0 - 1.819 1.647 1.906 - - 0 - 0.00%
2018-12-20 0 1.900 1.720 1.990 - - 30,000 59,400 1.9800 1.819 1.647 1.906 - - 31,330 1.8960 0.00%
2018-12-19 0 1.900 1.720 1.990 - - 1,530,000 2,754,000 1.8000 1.819 1.647 1.906 - - 1,597,808 1.7236 0.00%
2018-12-18 0 1.900 1.730 1.990 - - 0 0 - 1.819 1.657 1.906 - - 0 - 0.00%
2018-12-17 0 1.900 1.880 1.990 - - 0 0 - 1.819 1.800 1.906 - - 0 - 0.00%
2018-12-14 0 1.900 1.710 1.990 - - 0 0 - 1.819 1.637 1.906 - - 0 - 0.00%
2018-12-13 0 1.900 1.710 1.900 1.900 1.900 10,000 19,000 1.9000 1.819 1.637 1.819 1.819 1.819 10,443 1.8194 1.06%
2018-12-12 0 1.880 1.880 1.990 - - 0 0 - 1.800 1.800 1.906 - - 0 - 0.00%
2018-12-11 0 1.880 1.710 1.900 1.880 1.880 10,000 18,800 1.8800 1.800 1.637 1.819 1.800 1.800 10,443 1.8002 0.00%
2018-12-10 0 1.880 1.880 1.940 1.880 1.880 12,000 22,560 1.8800 1.800 1.800 1.858 1.800 1.800 12,532 1.8002 -3.09%
2018-12-07 0 1.940 1.810 1.850 1.960 1.960 32,000 62,720 1.9600 1.858 1.733 1.771 1.877 1.877 33,418 1.8768 12.14%
2018-12-06 0 1.730 1.730 1.890 1.730 1.730 4,000 6,920 1.7300 1.657 1.657 1.810 1.657 1.657 4,177 1.6566 0.58%
2018-12-05 0 1.720 1.720 1.890 1.720 1.720 4,000 6,880 1.7200 1.647 1.647 1.810 1.647 1.647 4,177 1.6470 0.58%
2018-12-04 0 1.710 1.710 1.900 - - 0 0 - 1.637 1.637 1.819 - - 0 - 0.00%
2018-12-03 0 1.710 1.710 1.900 - - 0 0 - 1.637 1.637 1.819 - - 0 - 0.00%
2018-11-30 0 1.710 1.710 1.900 - - 0 0 - 1.637 1.637 1.819 - - 0 - 0.00%
2018-11-29 0 1.710 1.710 1.900 - - 0 0 - 1.637 1.637 1.819 - - 0 - 0.00%
2018-11-28 0 1.710 1.710 1.900 - - 0 0 - 1.637 1.637 1.819 - - 0 - 0.00%
2018-11-27 0 1.710 1.710 1.910 - - 0 0 - 1.637 1.637 1.829 - - 0 - 0.00%
2018-11-26 0 1.710 1.710 1.900 - - 0 0 - 1.637 1.637 1.819 - - 0 - 0.00%
2018-11-23 0 1.710 1.710 1.910 1.710 1.710 6,000 10,260 1.7100 1.637 1.637 1.829 1.637 1.637 6,266 1.6374 0.00%
2018-11-22 0 1.710 1.710 1.850 1.710 1.750 90,000 154,140 1.7127 1.637 1.637 1.771 1.637 1.676 93,989 1.6400 -7.57%
2018-11-21 0 1.850 1.710 1.970 - - 0 0 - 1.771 1.637 1.886 - - 0 - 0.00%
2018-11-20 0 1.850 1.700 1.980 - - 0 0 - 1.771 1.628 1.896 - - 0 - 0.00%
2018-11-19 0 1.850 1.710 1.980 1.710 1.850 70,000 126,760 1.8109 1.771 1.637 1.896 1.637 1.771 73,102 1.7340 -7.04%
2018-11-16 0 1.990 1.800 1.990 - - 0 0 - 1.906 1.724 1.906 - - 0 - 0.00%
2018-11-15 0 1.990 1.800 1.990 - - 0 0 - 1.906 1.724 1.906 - - 0 - -1.00%
2018-11-14 0 2.010 1.800 2.010 2.010 2.050 4,000 8,120 2.0300 1.925 1.724 1.925 1.925 1.963 4,177 1.9439 4.15%
2018-11-13 0 1.930 1.800 1.930 - - 0 0 - 1.848 1.724 1.848 - - 0 - 0.00%
2018-11-12 0 1.930 1.800 1.860 1.940 1.950 10,000 19,440 1.9440 1.848 1.724 1.781 1.858 1.867 10,443 1.8615 -1.03%
2018-11-09 0 1.950 1.800 1.950 - - 0 0 - 1.867 1.724 1.867 - - 0 - 0.00%
2018-11-08 0 1.950 1.800 2.000 - - 0 0 - 1.867 1.724 1.915 - - 0 - 0.00%
2018-11-07 0 1.950 1.800 1.950 - - 0 0 - 1.867 1.724 1.867 - - 0 - 0.00%
2018-11-06 0 1.950 1.800 1.950 - - 0 0 - 1.867 1.724 1.867 - - 0 - -0.51%
2018-11-05 0 1.960 1.800 1.960 - - 0 0 - 1.877 1.724 1.877 - - 0 - 0.00%
2018-11-02 0 1.960 1.800 1.960 - - 0 0 - 1.877 1.724 1.877 - - 0 - 0.00%
2018-11-01 0 1.960 1.810 1.960 - - 0 0 - 1.877 1.733 1.877 - - 0 - -1.01%
2018-10-31 0 1.980 1.800 1.980 - - 0 0 - 1.896 1.724 1.896 - - 0 - -0.50%
2018-10-30 0 1.990 1.800 1.990 - - 0 0 - 1.906 1.724 1.906 - - 0 - 0.00%
2018-10-29 0 1.990 1.800 1.990 - - 0 0 - 1.906 1.724 1.906 - - 0 - -1.00%
2018-10-26 0 2.010 1.810 2.010 2.010 2.010 2,000 4,020 2.0100 1.925 1.733 1.925 1.925 1.925 2,089 1.9247 11.05%
2018-10-25 0 1.810 1.810 2.100 1.810 1.810 40,000 72,400 1.8100 1.733 1.733 2.011 1.733 1.733 41,773 1.7332 -2.16%
2018-10-24 0 1.850 1.850 1.900 1.850 1.900 56,000 105,100 1.8768 1.771 1.771 1.819 1.771 1.819 58,482 1.7971 1.65%
2018-10-23 0 1.820 1.810 1.830 1.820 1.820 40,000 72,800 1.8200 1.743 1.733 1.752 1.743 1.743 41,773 1.7428 -9.00%
2018-10-22 0 2.000 1.800 2.020 1.800 2.000 58,000 110,400 1.9034 1.915 1.724 1.934 1.724 1.915 60,570 1.8227 11.11%
2018-10-19 0 1.800 1.710 1.900 1.800 1.800 30,000 54,000 1.8000 1.724 1.637 1.819 1.724 1.724 31,330 1.7236 -5.26%
2018-10-18 0 1.900 1.800 1.900 - - 0 0 - 1.819 1.724 1.819 - - 0 - -4.52%
2018-10-16 0 1.990 1.800 1.990 - - 0 0 - 1.906 1.724 1.906 - - 0 - 0.00%
2018-10-15 0 1.990 1.800 2.000 - - 0 0 - 1.906 1.724 1.915 - - 0 - 0.00%
2018-10-12 0 1.990 1.800 2.000 1.990 2.000 54,000 107,760 1.9956 1.906 1.724 1.915 1.906 1.915 56,393 1.9109 2.58%
2018-10-11 0 1.940 1.710 1.990 - - 0 0 - 1.858 1.637 1.906 - - 0 - 0.00%
2018-10-10 0 1.940 1.710 1.990 1.940 1.940 20,000 38,800 1.9400 1.858 1.637 1.906 1.858 1.858 20,886 1.8577 -1.02%
2018-10-09 0 1.960 1.780 1.960 1.960 1.960 20,000 39,200 1.9600 1.877 1.704 1.877 1.877 1.877 20,886 1.8768 0.51%
2018-10-08 0 1.950 1.710 1.970 - - 0 0 - 1.867 1.637 1.886 - - 0 - 0.00%
2018-10-05 0 1.950 1.710 1.950 - - 0 0 - 1.867 1.637 1.867 - - 0 - 0.00%
2018-10-04 0 1.950 1.710 1.960 - - 0 0 - 1.867 1.637 1.877 - - 0 - 0.00%
2018-10-03 0 1.950 1.710 1.950 - - 0 0 - 1.867 1.637 1.867 - - 0 - 0.00%
2018-10-02 0 1.950 1.710 1.950 - - 0 0 - 1.867 1.637 1.867 - - 0 - -1.02%
2018-09-28 0 1.970 1.710 1.980 - - 0 0 - 1.886 1.637 1.896 - - 0 - 0.00%
2018-09-27 0 1.970 1.710 1.970 - - 0 0 - 1.886 1.637 1.886 - - 0 - -1.01%
2018-09-26 0 1.990 1.900 1.990 1.900 1.990 30,000 57,180 1.9060 1.906 1.819 1.906 1.819 1.906 31,330 1.8251 4.74%
2018-09-24 0 1.900 1.700 1.900 - - 0 0 - 1.819 1.628 1.819 - - 0 - 0.00%
2018-09-21 0 1.900 1.700 1.900 - - 0 0 - 1.819 1.628 1.819 - - 0 - 0.00%
2018-09-20 0 1.900 1.700 1.900 - - 0 0 - 1.819 1.628 1.819 - - 0 - 0.00%
2018-09-19 0 1.900 1.700 1.900 - - 0 0 - 1.819 1.628 1.819 - - 0 - 0.00%
2018-09-18 0 1.900 1.700 1.900 - - 0 0 - 1.819 1.628 1.819 - - 0 - 0.00%
2018-09-17 0 1.900 1.700 1.900 1.900 1.900 2,000 3,800 1.9000 1.819 1.628 1.819 1.819 1.819 2,089 1.8194 3.26%
2018-09-14 0 1.840 1.650 1.900 - - 0 0 - 1.762 1.580 1.819 - - 0 - 0.00%
2018-09-13 0 1.840 1.840 1.900 1.840 1.840 2,000 3,680 1.8400 1.762 1.762 1.819 1.762 1.762 2,089 1.7619 0.00%
2018-09-12 0 1.840 1.650 1.840 - - 0 0 - 1.762 1.580 1.762 - - 0 - -0.54%
2018-09-11 0 1.850 1.650 1.850 - - 0 0 - 1.771 1.580 1.771 - - 0 - -0.54%
2018-09-10 0 1.860 1.650 1.860 - - 0 0 - 1.781 1.580 1.781 - - 0 - -0.53%
2018-09-07 0 1.870 1.680 1.870 - - 0 0 - 1.791 1.609 1.791 - - 0 - -0.53%
2018-09-06 0 1.880 1.680 1.880 - - 0 0 - 1.800 1.609 1.800 - - 0 - -0.53%
2018-09-05 0 1.890 1.800 1.890 - - 0 0 - 1.810 1.724 1.810 - - 0 - -0.53%
2018-09-04 0 1.900 1.780 1.900 - - 0 0 - 1.819 1.704 1.819 - - 0 - -4.52%
2018-09-03 0 1.990 1.760 1.990 1.750 1.990 22,000 38,980 1.7718 1.906 1.685 1.906 1.676 1.906 22,975 1.6966 4.19%
2018-08-31 0 1.910 1.800 1.910 - - 0 0 - 1.829 1.724 1.829 - - 0 - -0.52%
2018-08-30 0 1.920 1.800 1.920 - - 0 0 - 1.839 1.724 1.839 - - 0 - 0.00%
2018-08-29 0 1.920 1.650 1.920 - - 0 0 - 1.839 1.580 1.839 - - 0 - -0.52%
2018-08-28 0 1.930 1.680 1.930 - - 0 0 - 1.848 1.609 1.848 - - 0 - 0.00%
2018-08-27 0 1.930 1.650 1.930 - - 0 0 - 1.848 1.580 1.848 - - 0 - 0.00%
2018-08-24 0 1.930 1.650 1.930 - - 0 0 - 1.848 1.580 1.848 - - 0 - -0.52%
2018-08-23 0 1.940 1.650 1.940 - - 0 0 - 1.858 1.580 1.858 - - 0 - -1.02%
2018-08-22 0 1.960 1.720 1.960 - - 0 0 - 1.877 1.647 1.877 - - 0 - -0.51%
2018-08-21 0 1.970 1.660 1.970 - - 0 0 - 1.886 1.590 1.886 - - 0 - -0.51%
2018-08-20 0 1.980 1.660 1.980 - - 0 0 - 1.896 1.590 1.896 - - 0 - -0.50%
2018-08-17 0 1.990 1.650 1.990 1.990 1.990 2,000 3,980 1.9900 1.906 1.580 1.906 1.906 1.906 2,089 1.9055 4.19%
2018-08-16 0 1.910 1.630 1.910 - - 0 0 - 1.829 1.561 1.829 - - 0 - -2.05%
2018-08-15 0 1.950 1.750 1.950 - - 0 0 - 1.867 1.676 1.867 - - 0 - 0.00%
2018-08-14 0 1.950 1.630 1.960 - - 0 0 - 1.867 1.561 1.877 - - 0 - 0.00%
2018-08-13 0 1.950 1.630 1.990 - - 0 0 - 1.867 1.561 1.906 - - 0 - 0.00%
2018-08-10 0 1.950 1.720 1.990 - - 0 0 - 1.867 1.647 1.906 - - 0 - 0.00%
2018-08-09 0 1.950 1.850 1.860 1.950 1.950 6,000 11,700 1.9500 1.867 1.771 1.781 1.867 1.867 6,266 1.8672 0.00%
2018-08-08 0 1.950 1.630 1.950 - - 0 0 - 1.867 1.561 1.867 - - 0 - 0.00%
2018-08-07 0 1.950 1.630 1.950 - - 0 0 - 1.867 1.561 1.867 - - 0 - 0.00%
2018-08-06 0 1.950 1.650 1.950 - - 0 0 - 1.867 1.580 1.867 - - 0 - 0.00%
2018-08-03 0 1.950 1.630 1.950 - - 0 0 - 1.867 1.561 1.867 - - 0 - 0.00%
2018-08-02 0 1.950 1.630 1.950 - - 0 0 - 1.867 1.561 1.867 - - 0 - 0.00%
2018-08-01 0 1.950 1.700 1.950 - - 0 0 - 1.867 1.628 1.867 - - 0 - -0.51%
2018-07-31 0 1.960 1.700 1.960 - - 0 0 - 1.877 1.628 1.877 - - 0 - 0.00%
2018-07-30 0 1.960 1.700 1.990 - - 0 0 - 1.877 1.628 1.906 - - 0 - 0.00%
2018-07-27 0 1.960 1.750 1.960 1.990 1.990 2,000 3,980 1.9900 1.877 1.676 1.877 1.906 1.906 2,089 1.9055 3.70%
2018-07-26 0 1.890 1.670 1.890 - - 0 0 - 1.810 1.599 1.810 - - 0 - 0.00%
2018-07-25 0 1.890 1.750 1.890 - - 0 0 - 1.810 1.676 1.810 - - 0 - 0.00%
2018-07-24 0 1.890 1.660 1.890 1.920 1.990 30,000 59,280 1.9760 1.810 1.590 1.810 1.839 1.906 31,330 1.8921 2.16%
2018-07-23 0 1.850 1.850 1.880 1.850 1.880 4,000 7,460 1.8650 1.771 1.771 1.800 1.771 1.800 4,177 1.7859 10.78%
2018-07-20 0 1.670 1.670 1.880 1.640 1.640 10,000 16,400 1.6400 1.599 1.599 1.800 1.570 1.570 10,443 1.5704 -7.22%
2018-07-19 0 1.800 1.670 1.800 1.990 1.990 26,000 51,740 1.9900 1.724 1.599 1.724 1.906 1.906 27,152 1.9055 -9.55%
2018-07-18 0 1.990 1.620 1.990 1.990 2.000 24,000 47,780 1.9908 1.906 1.551 1.906 1.906 1.915 25,064 1.9063 23.60%
2018-07-17 0 1.610 1.610 1.650 1.610 1.680 114,000 185,340 1.6258 1.542 1.542 1.580 1.542 1.609 119,052 1.5568 -4.17%
2018-07-16 0 1.680 1.610 1.850 - - 0 0 - 1.609 1.542 1.771 - - 0 - 0.00%
2018-07-13 0 1.680 1.640 1.720 1.680 1.750 4,000 6,860 1.7150 1.609 1.570 1.647 1.609 1.676 4,177 1.6422 -2.33%
2018-07-12 0 1.720 1.340 1.750 - - 0 0 - 1.647 1.283 1.676 - - 0 - 0.00%
2018-07-11 0 1.720 1.500 1.720 1.750 1.750 50,000 87,500 1.7500 1.647 1.436 1.647 1.676 1.676 52,216 1.6757 1.78%
2018-07-10 0 1.690 1.620 1.730 1.650 1.750 92,000 159,920 1.7383 1.618 1.551 1.657 1.580 1.676 96,077 1.6645 -2.87%
2018-07-09 0 1.740 1.600 1.980 - - 0 0 - 1.666 1.532 1.896 - - 0 - 0.00%
2018-07-06 0 1.740 1.680 1.750 - - 0 0 - 1.666 1.609 1.676 - - 0 - 0.00%
2018-07-05 0 1.740 1.700 1.750 1.700 1.750 52,000 89,820 1.7273 1.666 1.628 1.676 1.628 1.676 54,305 1.6540 -5.95%
2018-07-04 0 1.850 1.650 1.850 1.850 1.850 6,000 11,100 1.8500 1.771 1.580 1.771 1.771 1.771 6,266 1.7715 0.00%
2018-07-03 0 1.850 1.700 1.850 - - 0 0 - 1.771 1.628 1.771 - - 0 - -1.60%
2018-06-29 0 1.880 1.750 1.850 1.790 1.880 40,000 74,480 1.8620 1.800 1.676 1.771 1.714 1.800 41,773 1.7830 0.00%
2018-06-28 0 1.880 1.700 1.790 1.880 1.900 68,000 129,160 1.8994 1.800 1.628 1.714 1.800 1.819 71,014 1.8188 0.00%
2018-06-27 0 1.880 - 1.980 1.860 1.900 132,000 248,120 1.8797 1.800 - 1.896 1.781 1.819 137,850 1.7999 2.73%
2018-06-26 0 1.830 1.970 1.980 1.820 1.820 2,000 3,640 1.8200 1.752 1.886 1.896 1.743 1.743 2,089 1.7428 -11.17%
2018-06-25 0 2.060 1.820 2.140 - - 0 0 - 1.973 1.743 2.049 - - 0 - 0.00%
2018-06-22 0 2.060 1.550 2.140 - - 0 0 - 1.973 1.484 2.049 - - 0 - 0.00%
2018-06-21 0 2.060 2.000 2.140 - - 0 0 - 1.973 1.915 2.049 - - 0 - 0.00%
2018-06-20 0 2.060 2.000 2.140 - - 0 0 - 1.973 1.915 2.049 - - 0 - 0.00%
2018-06-19 0 2.060 2.000 2.140 - - 0 0 - 1.973 1.915 2.049 - - 0 - 0.00%
2018-06-15 0 2.060 2.000 2.140 - - 0 0 - 1.973 1.915 2.049 - - 0 - 0.00%
2018-06-14 0 2.060 2.000 2.140 - - 0 0 - 1.973 1.915 2.049 - - 0 - 0.00%
2018-06-13 0 2.060 2.050 2.140 2.050 2.100 14,000 29,300 2.0929 1.973 1.963 2.049 1.963 2.011 14,620 2.0040 -1.90%
2018-06-12 0 2.100 2.100 2.140 2.100 2.140 8,000 17,040 2.1300 2.011 2.011 2.049 2.011 2.049 8,355 2.0396 0.48%
2018-06-11 0 2.090 2.090 2.140 - - 0 0 - 2.001 2.001 2.049 - - 0 - 0.00%
2018-06-08 0 2.090 2.090 2.100 2.090 2.090 6,000 12,540 2.0900 2.001 2.001 2.011 2.001 2.001 6,266 2.0013 0.00%
2018-06-07 0 2.090 2.090 2.100 - - 0 0 - 2.001 2.001 2.011 - - 0 - 0.00%
2018-06-06 0 2.090 2.090 2.160 2.050 2.160 86,000 181,480 2.1102 2.001 2.001 2.068 1.963 2.068 89,811 2.0207 8.85%
2018-06-05 0 1.920 1.920 2.140 1.900 1.980 148,000 291,160 1.9673 1.839 1.839 2.049 1.819 1.896 154,559 1.8838 -3.52%
2018-06-04 0 1.990 1.820 2.020 1.990 2.050 12,000 24,000 2.0000 1.906 1.743 1.934 1.906 1.963 12,532 1.9151 -6.13%
2018-06-01 0 2.120 2.060 2.120 - - 0 0 - 2.030 1.973 2.030 - - 0 - 0.00%
2018-05-31 0 2.120 2.100 2.120 2.140 2.180 6,000 13,000 2.1667 2.030 2.011 2.030 2.049 2.087 6,266 2.0747 -2.75%
2018-05-30 0 2.180 2.050 2.180 2.180 2.490 10,000 23,100 2.3100 2.087 1.963 2.087 2.087 2.384 10,443 2.2120 6.34%
2018-05-29 0 2.050 2.030 2.500 2.050 2.060 70,000 143,580 2.0511 1.963 1.944 2.394 1.963 1.973 73,102 1.9641 0.00%
2018-05-28 0 2.050 1.340 2.500 - - 0 0 - 1.963 1.283 2.394 - - 0 - 0.00%
2018-05-25 0 2.050 1.820 2.500 - - 0 0 - 1.963 1.743 2.394 - - 0 - 0.00%
2018-05-24 0 2.050 2.050 2.500 - - 0 0 - 1.963 1.963 2.394 - - 0 - 0.34%
2018-05-23 0 2.043 2.040 2.500 - - 0 0 - 1.956 1.953 2.394 - - 0 - 0.00%
2018-05-21 0 2.043 2.040 2.500 - - 0 0 - 1.956 1.953 2.394 - - 0 - 0.00%
2018-05-18 0 2.043 1.600 - - - 0 0 - 1.956 1.532 - - - 0 - 0.00%
2018-05-17 0 2.043 1.600 - - - 0 0 - 1.956 1.532 - - - 0 - 0.00%
2018-05-16 0 2.043 1.810 2.500 - - 0 0 - 1.956 1.733 2.394 - - 0 - 0.00%
2018-05-15 0 2.043 1.540 - - - 0 0 - 1.956 1.475 - - - 0 - -0.01%
2018-05-14 0 2.150 2.150 2.350 2.150 2.150 6,000 12,900 2.1500 1.957 1.957 2.139 1.957 1.957 6,593 1.9565 0.00%
2018-05-11 0 2.150 2.000 2.150 2.150 2.150 40,000 86,000 2.1500 1.957 1.820 1.957 1.957 1.957 43,956 1.9565 0.00%
2018-05-10 0 2.150 2.000 2.150 2.150 2.150 6,000 12,900 2.1500 1.957 1.820 1.957 1.957 1.957 6,593 1.9565 0.00%
2018-05-09 0 2.150 2.000 2.150 - - 0 0 - 1.957 1.820 1.957 - - 0 - 0.00%
2018-05-08 0 2.150 2.000 2.150 2.150 2.150 8,000 17,200 2.1500 1.957 1.820 1.957 1.957 1.957 8,791 1.9565 0.00%
2018-05-07 0 2.150 2.010 2.150 2.150 2.150 6,000 12,860 2.1433 1.957 1.829 1.957 1.957 1.957 6,593 1.9505 0.47%
2018-05-04 0 2.140 2.000 2.140 - - 0 0 - 1.947 1.820 1.947 - - 0 - 0.00%
2018-05-03 0 2.140 2.020 2.140 - - 0 0 - 1.947 1.838 1.947 - - 0 - -0.93%
2018-05-02 0 2.160 2.020 2.250 2.160 2.160 30,000 64,800 2.1600 1.966 1.838 2.048 1.966 1.966 32,967 1.9656 0.00%
2018-04-30 0 2.160 2.020 2.160 - - 0 0 - 1.966 1.838 1.966 - - 0 - 0.00%
2018-04-27 0 2.160 2.020 2.160 - - 0 0 - 1.966 1.838 1.966 - - 0 - 0.00%
2018-04-26 0 2.160 2.020 2.160 - - 0 0 - 1.966 1.838 1.966 - - 0 - 0.00%
2018-04-25 0 2.160 2.020 2.240 - - 0 0 - 1.966 1.838 2.038 - - 0 - 0.00%
2018-04-24 0 2.160 2.020 2.240 - - 0 0 - 1.966 1.838 2.038 - - 0 - 0.00%
2018-04-23 0 2.160 2.020 2.240 - - 0 0 - 1.966 1.838 2.038 - - 0 - 0.00%
2018-04-20 0 2.160 2.020 2.290 - - 0 0 - 1.966 1.838 2.084 - - 0 - 0.00%
2018-04-19 0 2.160 2.020 2.160 - - 0 0 - 1.966 1.838 1.966 - - 0 - 0.00%
2018-04-18 0 2.160 2.030 2.220 - - 0 0 - 1.966 1.847 2.020 - - 0 - 0.00%
2018-04-17 0 2.160 2.030 2.260 2.160 2.160 38,000 82,080 2.1600 1.966 1.847 2.057 1.966 1.966 41,758 1.9656 0.00%
2018-04-16 0 2.160 2.160 2.270 - - 30,000 65,100 2.1700 1.966 1.966 2.066 - - 32,967 1.9747 0.00%
2018-04-13 0 2.160 2.160 2.290 - - 0 0 - 1.966 1.966 2.084 - - 0 - 0.00%
2018-04-12 0 2.160 2.160 2.290 - - 0 0 - 1.966 1.966 2.084 - - 0 - 0.00%
2018-04-11 0 2.160 2.160 2.290 2.140 2.300 112,000 252,840 2.2575 1.966 1.966 2.084 1.947 2.093 123,076 2.0543 0.47%
2018-04-10 0 2.150 2.100 2.300 - - 0 0 - 1.957 1.911 2.093 - - 0 - 0.00%
2018-04-09 0 2.150 2.020 2.300 - - 0 0 - 1.957 1.838 2.093 - - 0 - 0.00%
2018-04-06 0 2.150 2.050 2.300 - - 0 0 - 1.957 1.866 2.093 - - 0 - 0.00%
2018-04-04 0 2.150 2.050 2.300 - - 0 0 - 1.957 1.866 2.093 - - 0 - 0.00%
2018-04-03 0 2.150 2.070 2.330 2.150 2.160 26,000 55,960 2.1523 1.957 1.884 2.120 1.957 1.966 28,571 1.9586 -2.27%
2018-03-29 0 2.200 2.070 2.350 - - 0 0 - 2.002 1.884 2.139 - - 0 - 0.00%
2018-03-28 0 2.200 2.200 2.340 - - 0 0 - 2.002 2.002 2.129 - - 0 - 0.00%
2018-03-27 0 2.200 2.150 2.200 2.200 2.210 40,000 88,320 2.2080 2.002 1.957 2.002 2.002 2.011 43,956 2.0093 -0.45%
2018-03-26 0 2.210 2.210 2.220 - - 0 0 - 2.011 2.011 2.020 - - 0 - 0.00%
2018-03-23 0 2.210 2.210 2.330 2.210 2.210 46,000 101,660 2.2100 2.011 2.011 2.120 2.011 2.011 50,549 2.0111 -5.15%
2018-03-22 0 2.330 2.210 2.330 - - 0 0 - 2.120 2.011 2.120 - - 0 - -0.43%
2018-03-21 0 2.340 2.230 2.340 2.340 2.340 10,000 23,400 2.3400 2.129 2.029 2.129 2.129 2.129 10,989 2.1294 2.63%
2018-03-20 0 2.280 2.210 2.350 - - 0 0 - 2.075 2.011 2.139 - - 0 - 0.00%
2018-03-19 0 2.280 2.210 2.350 2.280 2.280 32,000 72,960 2.2800 2.075 2.011 2.139 2.075 2.075 35,164 2.0748 2.24%
2018-03-16 0 2.230 2.210 2.330 - - 0 0 - 2.029 2.011 2.120 - - 0 - 0.00%
2018-03-15 0 2.230 2.210 2.230 2.230 2.230 92,000 205,160 2.2300 2.029 2.011 2.029 2.029 2.029 101,098 2.0293 0.90%
2018-03-14 0 2.210 2.210 2.350 2.210 2.210 22,000 48,620 2.2100 2.011 2.011 2.139 2.011 2.011 24,176 2.0111 -3.91%
2018-03-13 0 2.300 2.210 2.350 - - 0 0 - 2.093 2.011 2.139 - - 0 - 0.00%
2018-03-12 0 2.300 2.300 2.350 2.300 2.300 16,000 36,800 2.3000 2.093 2.093 2.139 2.093 2.093 17,582 2.0930 0.44%
2018-03-09 0 2.290 2.280 2.290 2.290 2.290 6,000 13,740 2.2900 2.084 2.075 2.084 2.084 2.084 6,593 2.0839 0.00%
2018-03-08 0 2.290 2.210 2.300 - - 0 0 - 2.084 2.011 2.093 - - 0 - 0.00%
2018-03-07 0 2.290 2.210 2.300 - - 0 0 - 2.084 2.011 2.093 - - 0 - 0.00%
2018-03-06 0 2.290 2.210 2.300 - - 0 0 - 2.084 2.011 2.093 - - 0 - 0.00%
2018-03-05 0 2.290 2.210 2.290 2.290 2.290 18,000 41,220 2.2900 2.084 2.011 2.084 2.084 2.084 19,780 2.0839 1.33%
2018-03-02 0 2.260 2.200 2.280 - - 0 0 - 2.057 2.002 2.075 - - 0 - 0.00%
2018-03-01 0 2.260 2.200 2.300 2.150 2.260 416,000 935,760 2.2494 2.057 2.002 2.093 1.957 2.057 457,138 2.0470 2.73%
2018-02-28 0 2.200 2.200 2.290 2.200 2.290 66,000 149,700 2.2682 2.002 2.002 2.084 2.002 2.084 72,527 2.0641 -0.45%
2018-02-27 0 2.210 2.150 2.300 - - 0 0 - 2.011 1.957 2.093 - - 0 - 0.00%
2018-02-26 0 2.210 2.210 2.300 2.210 2.210 4,000 8,840 2.2100 2.011 2.011 2.093 2.011 2.011 4,396 2.0111 0.00%
2018-02-23 0 2.210 2.150 2.210 - - 0 0 - 2.011 1.957 2.011 - - 0 - 0.00%
2018-02-22 0 2.210 2.150 2.210 - - 0 0 - 2.011 1.957 2.011 - - 0 - -0.45%
2018-02-21 0 2.220 2.150 2.250 - - 0 0 - 2.020 1.957 2.048 - - 0 - 0.00%
2018-02-20 0 2.220 2.150 2.300 - - 0 0 - 2.020 1.957 2.093 - - 0 - 0.00%
2018-02-15 0 2.220 2.150 2.300 - - 0 0 - 2.020 1.957 2.093 - - 0 - 0.00%
2018-02-14 0 2.220 2.150 2.300 - - 0 0 - 2.020 1.957 2.093 - - 0 - 0.00%
2018-02-13 0 2.220 2.200 2.250 - - 0 0 - 2.020 2.002 2.048 - - 0 - 0.00%
2018-02-12 0 2.220 2.150 2.300 2.220 2.230 66,000 146,680 2.2224 2.020 1.957 2.093 2.020 2.029 72,527 2.0224 -0.45%
2018-02-09 0 2.230 2.220 2.230 2.230 2.230 8,000 17,840 2.2300 2.029 2.020 2.029 2.029 2.029 8,791 2.0293 -1.33%
2018-02-08 0 2.260 1.990 2.270 - - 0 0 - 2.057 1.811 2.066 - - 0 - 0.00%
2018-02-07 0 2.260 1.990 2.300 - - 0 0 - 2.057 1.811 2.093 - - 0 - 0.00%
2018-02-06 0 2.260 2.260 2.300 2.260 2.260 50,000 113,000 2.2600 2.057 2.057 2.093 2.057 2.057 54,945 2.0566 0.00%
2018-02-05 0 2.260 2.260 2.300 2.260 2.260 14,000 31,640 2.2600 2.057 2.057 2.093 2.057 2.057 15,384 2.0566 0.00%
2018-02-02 0 2.260 2.260 2.300 - - 0 0 - 2.057 2.057 2.093 - - 0 - 0.00%
2018-02-01 0 2.260 2.260 2.270 2.260 2.280 20,000 45,240 2.2620 2.057 2.057 2.066 2.057 2.075 21,978 2.0584 -0.44%
2018-01-31 0 2.270 2.270 2.300 - - 0 0 - 2.066 2.066 2.093 - - 0 - 0.44%
2018-01-30 0 2.260 2.260 2.300 2.260 2.300 132,000 301,840 2.2867 2.057 2.057 2.093 2.057 2.093 145,054 2.0809 -1.74%
2018-01-29 0 2.300 2.300 2.350 - - 0 0 - 2.093 2.093 2.139 - - 0 - 0.00%
2018-01-26 0 2.300 2.270 2.300 2.260 2.300 80,000 183,840 2.2980 2.093 2.066 2.093 2.057 2.093 87,911 2.0912 1.32%
2018-01-25 0 2.270 2.270 2.300 2.210 2.260 8,000 17,780 2.2225 2.066 2.066 2.093 2.011 2.057 8,791 2.0225 -1.30%
2018-01-24 0 2.300 2.100 2.440 - - 0 0 - 2.093 1.911 2.220 - - 0 - 0.00%
2018-01-23 0 2.300 1.990 2.350 2.300 2.430 120,000 278,060 2.3172 2.093 1.811 2.139 2.093 2.211 131,867 2.1086 3.60%
2018-01-22 0 2.220 2.150 2.220 2.220 2.220 4,000 8,880 2.2200 2.020 1.957 2.020 2.020 2.020 4,396 2.0202 0.00%
2018-01-19 0 2.220 2.130 2.220 2.220 2.220 20,000 44,400 2.2200 2.020 1.938 2.020 2.020 2.020 21,978 2.0202 -0.45%
2018-01-18 0 2.230 2.230 2.300 2.230 2.230 76,000 169,480 2.2300 2.029 2.029 2.093 2.029 2.029 83,516 2.0293 0.00%
2018-01-17 0 2.230 2.230 2.300 2.220 2.230 32,000 71,200 2.2250 2.029 2.029 2.093 2.020 2.029 35,164 2.0248 0.00%
2018-01-16 0 2.230 2.230 2.300 2.220 2.220 2,000 4,440 2.2200 2.029 2.029 2.093 2.020 2.020 2,198 2.0202 -3.46%
2018-01-15 0 2.310 2.260 2.310 2.240 2.310 74,000 168,860 2.2819 2.102 2.057 2.102 2.038 2.102 81,318 2.0765 3.12%
2018-01-12 0 2.240 2.240 2.250 - - 0 0 - 2.038 2.038 2.048 - - 0 - 0.00%
2018-01-11 0 2.240 2.240 2.310 2.210 2.210 4,000 8,840 2.2100 2.038 2.038 2.102 2.011 2.011 4,396 2.0111 -0.44%
2018-01-10 0 2.250 2.240 2.310 2.250 2.250 4,000 9,000 2.2500 2.048 2.038 2.102 2.048 2.048 4,396 2.0475 0.00%
2018-01-09 0 2.250 2.230 2.310 2.250 2.260 50,000 112,580 2.2516 2.048 2.029 2.102 2.048 2.057 54,945 2.0490 -1.32%
2018-01-08 0 2.280 2.280 2.310 2.280 2.300 20,000 45,840 2.2920 2.075 2.075 2.102 2.075 2.093 21,978 2.0857 -0.44%
2018-01-05 0 2.290 2.290 2.310 2.290 2.300 18,000 41,320 2.2956 2.084 2.084 2.102 2.084 2.093 19,780 2.0890 0.00%
2018-01-04 0 2.290 2.220 2.300 2.240 2.300 24,000 53,880 2.2450 2.084 2.020 2.093 2.038 2.093 26,373 2.0430 -0.43%
2018-01-03 0 2.300 2.220 2.300 - - 52,000 119,600 2.3000 2.093 2.020 2.093 - - 57,142 2.0930 -0.43%
2018-01-02 0 2.310 2.270 2.440 - - 48,000 114,720 2.3900 2.102 2.066 2.220 - - 52,747 2.1749 0.00%
2017-12-29 0 2.310 2.240 2.370 2.310 2.350 116,000 269,900 2.3267 2.102 2.038 2.157 2.102 2.139 127,471 2.1173 -2.12%
2017-12-28 0 2.360 2.220 2.360 2.360 2.420 90,000 213,920 2.3769 2.148 2.020 2.148 2.148 2.202 98,900 2.1630 0.43%
2017-12-27 0 2.350 2.120 2.380 2.340 2.370 46,000 108,040 2.3487 2.139 1.929 2.166 2.129 2.157 50,549 2.1373 4.44%
2017-12-22 0 2.250 2.130 2.390 - - 0 0 - 2.048 1.938 2.175 - - 0 - 0.00%
2017-12-21 0 2.250 2.250 2.390 - - 0 0 - 2.048 2.048 2.175 - - 0 - 0.00%
2017-12-20 0 2.250 2.250 2.390 2.250 2.260 4,000 9,020 2.2550 2.048 2.048 2.175 2.048 2.057 4,396 2.0521 0.00%
2017-12-19 0 2.250 2.250 2.390 - - 0 0 - 2.048 2.048 2.175 - - 0 - 0.00%
2017-12-18 0 2.250 2.250 2.390 2.250 2.250 120,000 270,000 2.2500 2.048 2.048 2.175 2.048 2.048 131,867 2.0475 -4.26%
2017-12-15 0 2.350 2.250 2.350 2.380 2.410 38,000 90,700 2.3868 2.139 2.048 2.139 2.166 2.193 41,758 2.1720 -1.26%
2017-12-14 0 2.380 2.330 2.380 - - 128,000 304,960 2.3825 2.166 2.120 2.166 - - 140,658 2.1681 -1.65%
2017-12-13 0 2.420 2.270 2.420 - - 104,000 247,420 2.3790 2.202 2.066 2.202 - - 114,285 2.1649 -0.41%
2017-12-12 0 2.430 2.310 2.430 2.440 2.440 190,000 460,860 2.4256 2.211 2.102 2.211 2.220 2.220 208,789 2.2073 0.00%
2017-12-11 0 2.430 2.300 2.430 2.380 2.430 72,000 172,900 2.4014 2.211 2.093 2.211 2.166 2.211 79,120 2.1853 0.00%
2017-12-08 0 2.430 2.290 2.440 2.420 2.430 134,000 322,100 2.4037 2.211 2.084 2.220 2.202 2.211 147,251 2.1874 0.41%
2017-12-07 0 2.420 2.300 2.440 2.320 2.420 44,000 105,320 2.3936 2.202 2.093 2.220 2.111 2.202 48,351 2.1782 0.00%
2017-12-06 0 2.420 2.190 2.420 2.300 2.440 24,000 55,600 2.3167 2.202 1.993 2.202 2.093 2.220 26,373 2.1082 -0.41%
2017-12-05 0 2.430 2.310 2.430 2.430 2.440 4,000 9,740 2.4350 2.211 2.102 2.211 2.211 2.220 4,396 2.2159 0.00%
2017-12-04 0 2.430 2.360 2.450 2.300 2.430 28,000 65,960 2.3557 2.211 2.148 2.230 2.093 2.211 30,769 2.1437 -1.62%
2017-12-01 0 2.470 2.420 2.470 2.360 2.480 8,000 19,420 2.4275 2.248 2.202 2.248 2.148 2.257 8,791 2.2090 0.82%
2017-11-30 0 2.450 2.440 2.490 2.450 2.540 132,000 329,080 2.4930 2.230 2.220 2.266 2.230 2.311 145,054 2.2687 -2.00%
2017-11-29 0 2.500 2.500 2.510 2.500 2.550 34,000 86,080 2.5318 2.275 2.275 2.284 2.275 2.321 37,362 2.3039 0.81%
2017-11-28 0 2.480 2.460 2.480 2.480 2.520 18,000 45,040 2.5022 2.257 2.239 2.257 2.257 2.293 19,780 2.2770 0.00%
2017-11-27 0 2.480 2.480 2.510 2.440 2.520 154,000 382,240 2.4821 2.257 2.257 2.284 2.220 2.293 169,229 2.2587 1.64%
2017-11-24 0 2.440 2.430 2.440 2.350 2.460 108,000 262,460 2.4302 2.220 2.211 2.220 2.139 2.239 118,680 2.2115 3.83%
2017-11-23 0 2.350 2.350 2.400 2.290 2.390 144,000 336,220 2.3349 2.139 2.139 2.184 2.084 2.175 158,240 2.1247 0.43%
2017-11-22 0 2.340 2.300 2.350 2.200 2.350 162,000 366,540 2.2626 2.129 2.093 2.139 2.002 2.139 178,020 2.0590 6.36%
2017-11-21 0 2.200 2.180 2.200 2.170 2.300 174,000 388,260 2.2314 2.002 1.984 2.002 1.975 2.093 191,207 2.0306 -2.22%
2017-11-20 0 2.250 2.250 2.300 2.230 2.450 78,000 176,220 2.2592 2.048 2.048 2.093 2.029 2.230 85,713 2.0559 1.81%
2017-11-17 0 2.210 2.210 2.230 2.190 2.280 108,000 239,900 2.2213 2.011 2.011 2.029 1.993 2.075 118,680 2.0214 -3.91%
2017-11-16 0 2.300 2.290 2.300 2.240 2.330 150,000 343,340 2.2889 2.093 2.084 2.093 2.038 2.120 164,834 2.0829 2.68%
2017-11-15 0 2.240 2.220 2.260 2.170 2.260 154,000 344,040 2.2340 2.038 2.020 2.057 1.975 2.057 169,229 2.0330 -2.18%
2017-11-14 0 2.290 2.270 2.300 2.230 2.310 118,000 268,340 2.2741 2.084 2.066 2.093 2.029 2.102 129,669 2.0694 -2.14%
2017-11-13 0 2.340 2.280 2.350 2.180 2.430 156,000 360,620 2.3117 2.129 2.075 2.139 1.984 2.211 171,427 2.1036 1.74%
2017-11-10 0 2.300 2.230 2.310 2.250 2.300 78,000 176,840 2.2672 2.093 2.029 2.102 2.048 2.093 85,713 2.0632 0.00%
2017-11-09 0 2.300 2.220 2.310 2.200 2.300 54,000 119,740 2.2174 2.093 2.020 2.102 2.002 2.093 59,340 2.0179 3.60%
2017-11-08 0 2.220 2.140 2.300 2.160 2.260 184,000 408,680 2.2211 2.020 1.947 2.093 1.966 2.057 202,196 2.0212 -1.77%
2017-11-07 0 2.260 2.240 2.270 2.240 2.320 154,000 349,560 2.2699 2.057 2.038 2.066 2.038 2.111 169,229 2.0656 0.44%
2017-11-06 0 2.250 2.230 2.250 2.230 2.290 48,000 108,560 2.2617 2.048 2.029 2.048 2.029 2.084 52,747 2.0581 -0.88%
2017-11-03 0 2.270 2.240 2.370 2.240 2.390 196,000 451,380 2.3030 2.066 2.038 2.157 2.038 2.175 215,382 2.0957 0.89%
2017-11-02 0 2.250 2.220 2.300 2.160 2.330 68,000 153,320 2.2547 2.048 2.020 2.093 1.966 2.120 74,725 2.0518 -0.88%
2017-11-01 0 2.270 2.200 2.310 2.220 2.310 46,000 104,400 2.2696 2.066 2.002 2.102 2.020 2.102 50,549 2.0653 2.25%
2017-10-31 0 2.220 2.180 2.380 2.150 2.240 204,000 447,020 2.1913 2.020 1.984 2.166 1.957 2.038 224,174 1.9941 0.00%
2017-10-30 0 2.220 2.200 2.240 2.210 2.240 64,000 142,660 2.2291 2.020 2.002 2.038 2.011 2.038 70,329 2.0285 0.91%
2017-10-27 0 2.200 2.180 2.230 2.170 2.240 170,000 374,180 2.2011 2.002 1.984 2.029 1.975 2.038 186,811 2.0030 0.92%
2017-10-26 0 2.180 2.180 2.250 2.160 2.270 112,000 247,000 2.2054 1.984 1.984 2.048 1.966 2.066 123,076 2.0069 -3.96%
2017-10-25 0 2.270 2.190 2.280 2.130 2.280 150,000 329,940 2.1996 2.066 1.993 2.075 1.938 2.075 164,834 2.0017 1.79%
2017-10-24 0 2.230 2.220 2.270 2.220 2.300 60,000 135,260 2.2543 2.029 2.020 2.066 2.020 2.093 65,933 2.0515 -3.04%
2017-10-23 0 2.300 1.790 2.300 2.240 2.370 108,000 248,920 2.3048 2.093 1.629 2.093 2.038 2.157 118,680 2.0974 -2.13%
2017-10-20 0 2.350 2.350 2.400 2.270 2.400 160,000 372,400 2.3275 2.139 2.139 2.184 2.066 2.184 175,822 2.1180 2.17%
2017-10-19 0 2.300 2.280 2.360 2.260 2.360 194,000 444,400 2.2907 2.093 2.075 2.148 2.057 2.148 213,185 2.0846 -2.54%
2017-10-18 0 2.360 2.270 2.360 2.270 2.400 154,000 359,440 2.3340 2.148 2.066 2.148 2.066 2.184 169,229 2.1240 -0.42%
2017-10-17 0 2.370 2.270 2.430 2.230 2.400 204,000 474,900 2.3279 2.157 2.066 2.211 2.029 2.184 224,174 2.1184 3.04%
2017-10-16 0 2.300 2.300 2.350 2.260 2.350 200,000 459,320 2.2966 2.093 2.093 2.139 2.057 2.139 219,778 2.0899 0.44%
2017-10-13 0 2.290 2.230 2.290 2.210 2.300 270,000 609,740 2.2583 2.084 2.029 2.084 2.011 2.093 296,700 2.0551 -1.29%
2017-10-12 0 2.320 2.190 2.320 2.180 2.380 420,000 963,800 2.2948 2.111 1.993 2.111 1.984 2.166 461,534 2.0883 0.00%
2017-10-11 0 2.320 2.300 2.400 2.300 2.390 426,000 998,220 2.3432 2.111 2.093 2.184 2.093 2.175 468,127 2.1324 -4.53%
2017-10-10 0 2.430 2.390 2.470 2.370 2.510 526,000 1,289,400 2.4513 2.211 2.175 2.248 2.157 2.284 578,016 2.2307 -2.80%
2017-10-09 0 2.500 2.380 2.500 2.400 2.540 482,000 1,186,320 2.4612 2.275 2.166 2.275 2.184 2.311 529,665 2.2398 3.73%
2017-10-06 0 2.410 2.390 2.450 2.370 2.440 222,000 536,980 2.4188 2.193 2.175 2.230 2.157 2.220 243,954 2.2012 -1.63%
2017-10-04 0 2.450 2.410 2.520 2.330 2.500 314,000 769,660 2.4511 2.230 2.193 2.293 2.120 2.275 345,052 2.2306 -2.00%
2017-10-03 0 2.500 2.100 2.500 2.510 2.510 368,000 913,040 2.4811 2.275 1.911 2.275 2.284 2.284 404,392 2.2578 0.00%
2017-09-29 0 2.500 2.430 2.510 2.430 2.530 532,000 1,307,360 2.4574 2.275 2.211 2.284 2.211 2.302 584,610 2.2363 2.88%
2017-09-28 0 2.430 2.400 2.460 2.470 2.490 400,000 974,160 2.4354 2.211 2.184 2.239 2.248 2.266 439,556 2.2162 0.00%
2017-09-27 0 2.430 2.400 2.460 2.400 2.500 466,000 1,109,340 2.3806 2.211 2.184 2.239 2.184 2.275 512,083 2.1663 0.41%
2017-09-26 0 2.420 2.420 2.440 2.420 2.540 390,000 959,540 2.4604 2.202 2.202 2.220 2.202 2.311 428,567 2.2389 -0.82%
2017-09-25 0 2.440 2.200 2.450 2.460 2.480 312,000 762,080 2.4426 2.220 2.002 2.230 2.239 2.257 342,854 2.2228 -0.81%
2017-09-22 0 2.460 2.460 2.480 2.460 2.490 316,000 775,400 2.4538 2.239 2.239 2.257 2.239 2.266 347,249 2.2330 -1.60%
2017-09-21 0 2.500 2.460 2.500 2.450 2.540 412,000 1,022,460 2.4817 2.275 2.239 2.275 2.230 2.311 452,743 2.2584 0.81%
2017-09-20 0 2.480 2.430 2.540 2.460 2.550 380,000 946,620 2.4911 2.257 2.211 2.311 2.239 2.321 417,578 2.2669 -1.20%
2017-09-19 0 2.510 2.400 2.510 2.450 2.530 578,000 1,431,740 2.4771 2.284 2.184 2.284 2.230 2.302 635,159 2.2541 -0.40%
2017-09-18 0 2.520 2.470 2.520 2.530 2.550 364,000 906,820 2.4913 2.293 2.248 2.293 2.302 2.321 399,996 2.2671 2.02%
2017-09-15 0 2.470 2.430 2.500 2.450 2.540 520,000 1,282,280 2.4659 2.248 2.211 2.275 2.230 2.311 571,423 2.2440 -0.80%
2017-09-14 0 2.490 2.350 2.490 2.450 2.550 384,000 948,980 2.4713 2.266 2.139 2.266 2.230 2.321 421,974 2.2489 1.63%
2017-09-13 0 2.450 2.350 2.460 2.450 2.470 392,000 965,120 2.4620 2.230 2.139 2.239 2.230 2.248 430,765 2.2405 -0.41%
2017-09-12 0 2.460 2.450 2.500 2.460 2.550 418,000 1,034,400 2.4746 2.239 2.230 2.275 2.239 2.321 459,336 2.2519 0.00%
2017-09-11 0 2.460 2.450 2.530 2.460 2.550 414,000 1,019,640 2.4629 2.239 2.230 2.302 2.239 2.321 454,941 2.2413 1.65%
2017-09-08 0 2.420 2.360 2.430 2.400 2.500 440,000 1,065,380 2.4213 2.202 2.148 2.211 2.184 2.275 483,512 2.2034 -3.20%
2017-09-07 0 2.500 2.020 2.550 2.500 2.550 318,000 804,160 2.5288 2.275 1.838 2.321 2.275 2.321 349,447 2.3012 -1.57%
2017-09-06 0 2.540 2.450 2.540 2.480 2.540 490,000 1,224,340 2.4987 2.311 2.230 2.311 2.257 2.311 538,456 2.2738 0.40%
2017-09-05 0 2.530 2.500 2.550 2.480 2.540 384,000 954,820 2.4865 2.302 2.275 2.321 2.257 2.311 421,974 2.2627 0.00%
2017-09-04 0 2.530 2.490 2.530 2.400 2.540 394,000 977,320 2.4805 2.302 2.266 2.302 2.184 2.311 432,963 2.2573 5.42%
2017-09-01 0 2.400 2.300 2.400 2.300 2.400 462,000 1,105,780 2.3935 2.184 2.093 2.184 2.093 2.184 507,687 2.1781 0.00%
2017-08-31 0 2.400 2.370 2.450 2.400 2.440 410,000 984,720 2.4018 2.184 2.157 2.230 2.184 2.220 450,545 2.1856 -3.61%
2017-08-30 0 2.490 2.480 2.530 2.460 2.500 440,000 1,082,580 2.4604 2.266 2.257 2.302 2.239 2.275 483,512 2.2390 0.00%
2017-08-29 0 2.490 2.400 2.540 2.390 2.490 440,000 1,062,940 2.4158 2.266 2.184 2.311 2.175 2.266 483,512 2.1984 0.00%
2017-08-28 0 2.490 2.460 2.530 2.470 2.750 688,000 1,729,600 2.5140 2.266 2.239 2.302 2.248 2.503 756,036 2.2877 -1.97%
2017-08-25 0 2.540 2.440 2.540 2.480 2.550 842,000 2,113,960 2.5106 2.311 2.220 2.311 2.257 2.321 925,266 2.2847 0.00%
2017-08-24 0 2.540 2.520 2.540 2.550 2.550 530,000 1,346,080 2.5398 2.311 2.293 2.311 2.321 2.321 582,412 2.3112 -1.93%
2017-08-22 0 2.590 2.500 2.590 2.560 2.590 588,000 1,503,200 2.5565 2.357 2.275 2.357 2.330 2.357 646,147 2.3264 -0.77%
2017-08-21 0 2.610 2.530 2.620 2.610 2.610 542,000 1,381,360 2.5486 2.375 2.302 2.384 2.375 2.375 595,598 2.3193 0.00%
2017-08-18 0 2.610 2.500 2.620 2.600 2.640 622,000 1,613,200 2.5936 2.375 2.275 2.384 2.366 2.402 683,510 2.3602 -0.38%
2017-08-17 0 2.620 2.570 2.630 2.520 2.650 814,000 2,110,880 2.5932 2.384 2.339 2.393 2.293 2.412 894,497 2.3599 0.00%
2017-08-16 0 2.620 2.580 2.620 2.650 2.650 814,000 2,116,600 2.6002 2.384 2.348 2.384 2.412 2.412 894,497 2.3662 -0.38%
2017-08-15 0 2.630 2.580 2.640 2.640 2.650 694,000 1,811,480 2.6102 2.393 2.348 2.402 2.402 2.412 762,630 2.3753 0.77%
2017-08-14 0 2.610 2.510 2.640 2.610 2.610 572,000 1,485,380 2.5968 2.375 2.284 2.402 2.375 2.375 628,565 2.3631 0.38%
2017-08-11 0 2.600 2.510 2.650 2.500 2.650 1,078,000 2,771,660 2.5711 2.366 2.284 2.412 2.275 2.412 1,184,604 2.3397 -2.26%
2017-08-10 0 2.660 2.610 2.660 2.660 2.670 634,000 1,670,840 2.6354 2.421 2.375 2.421 2.421 2.430 696,696 2.3982 -1.12%
2017-08-09 0 2.690 2.660 2.690 2.650 2.690 724,000 1,931,620 2.6680 2.448 2.421 2.448 2.412 2.448 795,597 2.4279 0.37%
2017-08-08 0 2.680 2.600 2.680 2.680 2.680 784,000 2,094,200 2.6712 2.439 2.366 2.439 2.439 2.439 861,530 2.4308 -0.37%
2017-08-07 0 2.690 2.600 2.690 2.680 2.700 518,000 1,389,560 2.6825 2.448 2.366 2.448 2.439 2.457 569,225 2.4411 0.37%
2017-08-04 0 2.680 2.650 2.700 2.680 2.700 934,000 2,505,740 2.6828 2.439 2.412 2.457 2.439 2.457 1,026,363 2.4414 -0.74%
2017-08-03 0 2.700 2.620 2.700 2.700 2.700 772,000 2,076,220 2.6894 2.457 2.384 2.457 2.457 2.457 848,343 2.4474 0.37%
2017-08-02 0 2.690 2.690 2.700 2.690 2.700 812,000 2,183,920 2.6896 2.448 2.448 2.457 2.448 2.457 892,299 2.4475 0.00%
2017-08-01 0 2.690 2.670 2.690 2.680 2.700 390,000 1,033,980 2.6512 2.448 2.430 2.448 2.439 2.457 428,567 2.4126 -0.37%
2017-07-31 0 2.700 2.610 2.740 2.690 2.700 424,000 1,143,480 2.6969 2.457 2.375 2.493 2.448 2.457 465,929 2.4542 -1.82%
2017-07-28 0 2.750 2.610 2.750 2.700 2.750 434,000 1,172,860 2.7024 2.503 2.375 2.503 2.457 2.503 476,918 2.4592 0.00%
2017-07-27 0 2.750 2.650 2.750 2.750 2.750 522,000 1,413,440 2.7077 2.503 2.412 2.503 2.503 2.503 573,621 2.4641 0.36%
2017-07-26 0 2.740 2.640 2.750 - - 398,000 1,073,480 2.6972 2.493 2.402 2.503 - - 437,358 2.4545 0.00%
2017-07-25 0 2.740 2.690 2.740 2.680 2.750 390,000 1,054,800 2.7046 2.493 2.448 2.493 2.439 2.503 428,567 2.4612 1.11%
2017-07-24 0 2.710 2.610 2.710 2.710 2.710 446,000 1,206,340 2.7048 2.466 2.375 2.466 2.466 2.466 490,105 2.4614 0.00%
2017-07-21 0 2.710 2.610 2.720 2.720 2.720 470,000 1,263,600 2.6885 2.466 2.375 2.475 2.475 2.475 516,478 2.4466 0.74%
2017-07-20 0 2.690 2.620 2.700 2.660 2.770 398,000 1,076,640 2.7051 2.448 2.384 2.457 2.421 2.521 437,358 2.4617 -2.18%
2017-07-19 0 2.750 2.650 2.750 2.680 2.750 658,000 1,764,800 2.6821 2.503 2.412 2.503 2.439 2.503 723,070 2.4407 3.38%
2017-07-18 0 2.660 2.660 2.700 2.650 2.700 444,000 1,175,780 2.6482 2.421 2.421 2.457 2.412 2.457 487,907 2.4098 -1.48%
2017-07-17 0 2.700 2.610 2.700 2.700 2.770 588,000 1,588,280 2.7012 2.457 2.375 2.457 2.457 2.521 646,147 2.4581 -2.17%
2017-07-14 0 2.760 2.700 2.760 2.700 2.760 726,000 1,963,900 2.7051 2.512 2.457 2.512 2.457 2.512 797,794 2.4617 0.73%
2017-07-13 0 2.740 2.610 2.740 2.680 2.750 784,000 2,116,980 2.7002 2.493 2.375 2.493 2.439 2.503 861,530 2.4572 -0.36%
2017-07-12 0 2.750 2.600 2.750 2.750 2.770 638,000 1,733,160 2.7166 2.503 2.366 2.503 2.503 2.521 701,092 2.4721 -0.36%
2017-07-11 0 2.760 2.650 2.760 2.720 2.760 690,000 1,885,660 2.7328 2.512 2.412 2.512 2.475 2.512 758,234 2.4869 1.10%
2017-07-10 0 2.730 2.650 2.740 2.740 2.740 384,000 1,025,420 2.6704 2.484 2.412 2.493 2.493 2.493 421,974 2.4301 0.37%
2017-07-07 0 2.720 2.650 2.750 2.720 2.740 398,000 1,068,860 2.6856 2.475 2.412 2.503 2.475 2.493 437,358 2.4439 0.00%
2017-07-06 0 2.720 2.650 2.750 2.720 2.750 568,000 1,537,960 2.7077 2.475 2.412 2.503 2.475 2.503 624,170 2.4640 0.37%
2017-07-05 0 2.710 2.650 2.740 2.670 2.740 380,000 1,028,660 2.7070 2.466 2.412 2.493 2.430 2.493 417,578 2.4634 0.00%
2017-07-04 0 2.710 2.610 2.720 2.670 2.760 386,000 1,040,900 2.6966 2.466 2.375 2.475 2.430 2.512 424,172 2.4540 -1.09%
2017-07-03 0 2.740 2.650 2.750 2.740 2.740 444,000 1,188,580 2.6770 2.493 2.412 2.503 2.493 2.493 487,907 2.4361 1.48%
2017-06-30 0 2.700 2.660 2.740 2.680 2.740 390,000 1,058,640 2.7145 2.457 2.421 2.493 2.439 2.493 428,567 2.4702 -0.74%
2017-06-29 0 2.720 2.720 2.730 2.570 2.750 448,000 1,180,900 2.6359 2.475 2.475 2.484 2.339 2.503 492,303 2.3987 0.74%
2017-06-28 0 2.700 2.700 2.750 2.610 2.740 420,000 1,117,760 2.6613 2.457 2.457 2.503 2.375 2.493 461,534 2.4218 -0.74%
2017-06-27 0 2.720 2.500 2.740 2.400 2.720 458,000 1,204,820 2.6306 2.475 2.275 2.493 2.184 2.475 503,292 2.3939 0.74%
2017-06-26 0 2.700 2.630 2.700 2.670 2.770 444,000 1,214,380 2.7351 2.457 2.393 2.457 2.430 2.521 487,907 2.4890 -3.57%
2017-06-23 0 2.800 2.740 2.800 2.730 2.800 526,000 1,451,960 2.7604 2.548 2.493 2.548 2.484 2.548 578,016 2.5120 2.19%
2017-06-22 0 2.740 2.730 2.770 2.730 2.800 482,000 1,330,520 2.7604 2.493 2.484 2.521 2.484 2.548 529,665 2.5120 -3.18%
2017-06-21 0 2.830 2.800 2.840 - - 376,000 1,052,800 2.8000 2.575 2.548 2.584 - - 413,183 2.5480 -0.70%
2017-06-20 0 2.850 2.800 2.850 2.800 2.870 396,000 1,115,880 2.8179 2.594 2.548 2.594 2.548 2.612 435,161 2.5643 0.00%
2017-06-19 0 2.850 2.800 2.890 2.800 3.150 1,166,000 3,337,740 2.8626 2.594 2.548 2.630 2.548 2.867 1,281,306 2.6050 0.00%
2017-06-16 0 2.850 2.790 2.850 2.800 2.860 650,000 1,838,200 2.8280 2.594 2.539 2.594 2.548 2.603 714,279 2.5735 -1.04%
2017-06-15 0 2.880 2.800 2.880 2.840 2.880 542,000 1,537,700 2.8371 2.621 2.548 2.621 2.584 2.621 595,598 2.5818 1.05%
2017-06-14 0 2.850 2.750 2.850 2.820 2.850 554,000 1,572,220 2.8379 2.594 2.503 2.594 2.566 2.594 608,785 2.5826 1.06%
2017-06-13 0 2.820 2.730 2.820 2.820 2.870 428,000 1,202,320 2.8092 2.566 2.484 2.566 2.566 2.612 470,325 2.5564 -0.35%
2017-06-12 0 2.830 2.800 2.830 2.830 2.860 446,000 1,272,340 2.8528 2.575 2.548 2.575 2.575 2.603 490,105 2.5961 -1.05%
2017-06-09 0 2.860 2.810 2.860 2.800 2.880 578,000 1,651,900 2.8580 2.603 2.557 2.603 2.548 2.621 635,159 2.6008 -0.69%
2017-06-08 0 2.880 2.840 2.880 2.880 2.910 424,000 1,227,240 2.8944 2.621 2.584 2.621 2.621 2.648 465,929 2.6340 -0.35%
2017-06-07 0 2.890 2.810 2.890 2.840 2.890 530,000 1,522,840 2.8733 2.630 2.557 2.630 2.584 2.630 582,412 2.6147 -0.34%
2017-06-06 0 2.900 2.880 2.900 2.890 2.900 516,000 1,492,340 2.8921 2.639 2.621 2.639 2.630 2.639 567,027 2.6319 -0.34%
2017-06-05 0 2.910 2.880 2.910 2.890 2.930 590,000 1,710,400 2.8990 2.648 2.621 2.648 2.630 2.666 648,345 2.6381 0.00%
2017-06-02 0 2.910 2.850 2.910 2.810 2.960 772,000 2,239,620 2.9011 2.648 2.594 2.648 2.557 2.694 848,343 2.6400 -1.36%
2017-06-01 0 2.950 2.860 2.950 2.840 3.050 964,000 2,851,140 2.9576 2.685 2.603 2.685 2.584 2.776 1,059,330 2.6915 3.87%
2017-05-31 0 2.840 2.730 2.840 2.820 2.900 392,000 1,125,140 2.8703 2.584 2.484 2.584 2.566 2.639 430,765 2.6120 -1.05%
2017-05-29 0 2.870 2.820 2.870 2.850 2.890 506,000 1,452,800 2.8711 2.612 2.566 2.612 2.594 2.630 556,038 2.6128 0.35%
2017-05-26 0 2.860 2.800 2.860 2.860 2.900 604,000 1,742,960 2.8857 2.603 2.548 2.603 2.603 2.639 663,730 2.6260 -1.38%
2017-05-25 0 2.900 2.830 2.900 2.870 2.910 782,000 2,266,640 2.8985 2.639 2.575 2.639 2.612 2.648 859,332 2.6377 0.35%
2017-05-24 0 2.890 2.800 2.890 2.720 2.920 546,000 1,567,400 2.8707 2.630 2.548 2.630 2.475 2.657 599,994 2.6124 3.60%
2017-05-23 0 2.890 2.810 2.900 2.800 2.920 768,000 2,183,840 2.8435 2.539 2.468 2.547 2.460 2.565 874,291 2.4978 2.12%
2017-05-22 0 2.830 2.830 2.860 2.830 2.900 732,000 2,114,160 2.8882 2.486 2.486 2.512 2.486 2.547 833,308 2.5371 -3.74%
2017-05-19 0 2.940 2.810 2.930 2.790 2.980 840,000 2,448,260 2.9146 2.583 2.468 2.574 2.451 2.618 956,255 2.5603 1.38%
2017-05-18 0 2.900 2.860 2.900 2.850 2.970 772,000 2,252,440 2.9177 2.547 2.512 2.547 2.504 2.609 878,844 2.5630 1.05%
2017-05-17 0 2.870 2.830 2.880 2.830 3.000 1,064,000 3,078,320 2.8932 2.521 2.486 2.530 2.486 2.635 1,211,257 2.5414 1.41%
2017-05-16 0 2.830 2.810 2.850 2.800 2.890 782,000 2,235,560 2.8588 2.486 2.468 2.504 2.460 2.539 890,228 2.5112 0.35%
2017-05-15 0 2.820 2.810 2.820 2.810 2.900 1,050,000 3,004,500 2.8614 2.477 2.468 2.477 2.468 2.547 1,195,319 2.5136 -1.40%
2017-05-12 0 2.860 2.800 2.860 2.820 2.880 694,000 1,986,640 2.8626 2.512 2.460 2.512 2.477 2.530 790,049 2.5146 -0.69%
2017-05-11 0 2.880 2.760 2.880 2.850 2.900 580,000 1,663,560 2.8682 2.530 2.424 2.530 2.504 2.547 660,272 2.5195 1.05%
2017-05-10 0 2.850 2.820 2.850 2.810 2.850 654,000 1,856,580 2.8388 2.504 2.477 2.504 2.468 2.504 744,513 2.4937 1.79%
2017-05-09 0 2.800 2.700 2.810 2.760 2.810 362,000 1,009,980 2.7900 2.460 2.372 2.468 2.424 2.468 412,101 2.4508 0.72%
2017-05-08 0 2.780 2.760 2.780 2.780 2.820 740,000 2,076,780 2.8065 2.442 2.424 2.442 2.442 2.477 842,416 2.4653 0.00%
2017-05-05 0 2.780 2.700 2.780 - - 726,000 2,018,340 2.7801 2.442 2.372 2.442 - - 826,478 2.4421 -1.07%
2017-05-04 0 2.810 2.710 2.820 2.720 2.820 658,000 1,825,880 2.7749 2.468 2.381 2.477 2.389 2.477 749,067 2.4375 2.18%
2017-05-02 0 2.750 2.750 2.780 2.730 2.800 762,000 2,109,000 2.7677 2.416 2.416 2.442 2.398 2.460 867,460 2.4312 -2.48%
2017-04-28 0 2.820 2.790 2.820 2.780 2.820 980,000 2,725,820 2.7814 2.477 2.451 2.477 2.442 2.477 1,115,631 2.4433 0.71%
2017-04-27 0 2.800 2.790 2.800 2.720 2.800 734,000 2,029,240 2.7646 2.460 2.451 2.460 2.389 2.460 835,585 2.4285 0.00%
2017-04-26 0 2.800 2.790 2.800 2.780 2.820 876,000 2,447,120 2.7935 2.460 2.451 2.460 2.442 2.477 997,238 2.4539 0.72%
2017-04-25 0 2.780 2.730 2.780 2.750 2.850 716,000 1,996,920 2.7890 2.442 2.398 2.442 2.416 2.504 815,094 2.4499 -0.71%
2017-04-24 0 2.800 2.750 2.800 2.730 2.800 710,000 1,979,400 2.7879 2.460 2.416 2.460 2.398 2.460 808,264 2.4490 -0.36%
2017-04-21 0 2.810 2.780 2.810 2.780 2.840 724,000 2,033,780 2.8091 2.468 2.442 2.468 2.442 2.495 824,201 2.4676 0.00%
2017-04-20 0 2.810 2.730 2.820 2.770 2.820 730,000 2,048,200 2.8058 2.468 2.398 2.477 2.433 2.477 831,032 2.4646 2.93%
2017-04-19 0 2.730 2.730 2.790 2.710 2.820 730,000 2,038,560 2.7925 2.398 2.398 2.451 2.381 2.477 831,032 2.4530 -3.19%
2017-04-18 0 2.820 2.750 2.820 2.770 2.850 738,000 2,078,980 2.8170 2.477 2.416 2.477 2.433 2.504 840,139 2.4746 1.08%
2017-04-13 0 2.790 2.700 2.790 2.750 2.800 720,000 2,019,040 2.8042 2.451 2.372 2.451 2.416 2.460 819,648 2.4633 -0.71%
2017-04-12 0 2.810 2.740 2.810 2.710 2.840 784,000 2,177,980 2.7780 2.468 2.407 2.468 2.381 2.495 892,505 2.4403 0.72%
2017-04-11 0 2.790 2.710 2.790 2.700 2.830 738,000 2,030,560 2.7514 2.451 2.381 2.451 2.372 2.486 840,139 2.4169 -1.41%
2017-04-10 0 2.830 2.780 2.840 2.760 2.880 760,000 2,158,960 2.8407 2.486 2.442 2.495 2.424 2.530 865,184 2.4954 0.35%
2017-04-07 0 2.820 2.710 2.830 2.800 2.860 482,000 1,363,180 2.8282 2.477 2.381 2.486 2.460 2.512 548,708 2.4843 0.71%
2017-04-06 0 2.800 2.790 2.800 2.800 2.870 754,000 2,147,100 2.8476 2.460 2.451 2.460 2.460 2.521 858,353 2.5014 -1.41%
2017-04-05 0 2.840 2.810 2.840 2.750 2.880 664,000 1,885,240 2.8392 2.495 2.468 2.495 2.416 2.530 755,897 2.4940 -0.35%
2017-04-03 0 2.850 2.800 2.870 2.820 2.960 730,000 2,108,360 2.8882 2.504 2.460 2.521 2.477 2.600 831,032 2.5370 1.06%
2017-03-31 0 2.820 2.790 2.810 2.740 2.950 1,052,000 2,972,360 2.8254 2.477 2.451 2.468 2.407 2.591 1,197,596 2.4819 3.68%
2017-03-30 0 2.720 2.710 2.730 2.670 2.770 702,000 1,919,220 2.7339 2.389 2.381 2.398 2.345 2.433 799,156 2.4016 -2.16%
2017-03-29 0 2.780 2.760 2.780 2.760 2.790 694,000 1,932,740 2.7849 2.442 2.424 2.442 2.424 2.451 790,049 2.4464 0.00%
2017-03-28 0 2.780 2.760 2.780 2.770 2.810 752,000 2,091,440 2.7812 2.442 2.424 2.442 2.433 2.468 856,076 2.4431 0.72%
2017-03-27 0 2.760 2.740 2.770 2.710 2.780 598,000 1,652,500 2.7634 2.424 2.407 2.433 2.381 2.442 680,763 2.4274 -0.72%
2017-03-24 0 2.780 2.700 2.780 2.660 2.790 698,000 1,909,720 2.7360 2.442 2.372 2.442 2.337 2.451 794,603 2.4034 3.73%
2017-03-23 0 2.680 2.680 2.700 2.670 2.790 608,000 1,647,480 2.7097 2.354 2.354 2.372 2.345 2.451 692,147 2.3802 0.75%
2017-03-22 0 2.660 2.660 2.720 2.660 2.740 750,000 2,025,560 2.7007 2.337 2.337 2.389 2.337 2.407 853,800 2.3724 -3.62%
2017-03-21 0 2.760 2.740 2.760 2.720 2.810 560,000 1,566,180 2.7968 2.424 2.407 2.424 2.389 2.468 637,504 2.4567 -1.43%
2017-03-20 0 2.800 2.760 2.800 2.720 2.860 624,000 1,725,960 2.7660 2.460 2.424 2.460 2.389 2.512 710,361 2.4297 -0.71%
2017-03-17 0 2.820 2.750 2.820 2.740 2.820 588,000 1,652,980 2.8112 2.477 2.416 2.477 2.407 2.477 669,379 2.4694 0.00%
2017-03-16 0 2.820 2.760 2.820 2.800 2.850 528,000 1,495,360 2.8321 2.477 2.424 2.477 2.460 2.504 601,075 2.4878 0.00%
2017-03-15 0 2.820 2.740 2.820 2.820 2.860 506,000 1,432,820 2.8317 2.477 2.407 2.477 2.477 2.512 576,030 2.4874 0.36%
2017-03-14 0 2.810 2.750 2.810 2.730 2.820 576,000 1,621,000 2.8142 2.468 2.416 2.468 2.398 2.477 655,718 2.4721 -0.35%
2017-03-13 0 2.820 2.790 2.820 2.780 2.850 672,000 1,888,240 2.8099 2.477 2.451 2.477 2.442 2.504 765,004 2.4683 0.00%
2017-03-10 0 2.820 2.780 2.830 2.750 2.840 488,000 1,375,360 2.8184 2.477 2.442 2.486 2.416 2.495 555,539 2.4757 -1.40%
2017-03-09 0 2.860 2.810 2.860 2.830 2.890 536,000 1,530,000 2.8545 2.512 2.468 2.512 2.486 2.539 610,182 2.5074 -0.35%
2017-03-08 0 2.870 2.790 2.870 2.800 2.900 502,000 1,424,840 2.8383 2.521 2.451 2.521 2.460 2.547 571,476 2.4933 0.70%
2017-03-07 0 2.850 2.820 2.850 2.750 2.950 774,000 2,188,220 2.8272 2.504 2.477 2.504 2.416 2.591 881,121 2.4834 3.64%
2017-03-06 0 2.750 2.700 2.750 2.690 2.750 630,000 1,703,060 2.7033 2.416 2.372 2.416 2.363 2.416 717,192 2.3746 1.85%
2017-03-03 0 2.700 2.600 2.700 2.600 2.700 560,000 1,495,360 2.6703 2.372 2.284 2.372 2.284 2.372 637,504 2.3456 0.37%
2017-03-02 0 2.690 2.570 2.690 2.590 2.690 474,000 1,273,860 2.6875 2.363 2.258 2.363 2.275 2.363 539,601 2.3607 -2.18%
2017-03-01 0 2.750 2.710 2.750 2.680 2.750 566,000 1,521,320 2.6878 2.416 2.381 2.416 2.354 2.416 644,334 2.3611 2.23%
2017-02-28 0 2.690 2.660 2.690 2.680 2.740 754,000 2,045,920 2.7134 2.363 2.337 2.363 2.354 2.407 858,353 2.3835 0.75%
2017-02-27 0 2.670 2.660 2.670 2.660 2.700 808,000 2,159,000 2.6720 2.345 2.337 2.345 2.337 2.372 919,827 2.3472 0.38%
2017-02-24 0 2.660 2.600 2.660 2.620 2.700 592,000 1,583,200 2.6743 2.337 2.284 2.337 2.301 2.372 673,932 2.3492 -1.48%
2017-02-23 0 2.700 2.580 2.700 2.540 2.700 570,000 1,485,020 2.6053 2.372 2.266 2.372 2.231 2.372 648,888 2.2886 1.89%
2017-02-22 0 2.650 2.650 2.670 2.640 2.670 1,172,000 3,100,720 2.6457 2.328 2.328 2.345 2.319 2.345 1,334,204 2.3240 -0.38%
2017-02-21 0 2.660 2.620 2.670 2.510 2.790 770,000 2,056,740 2.6711 2.337 2.301 2.345 2.205 2.451 876,568 2.3464 -1.48%
2017-02-20 0 2.700 2.680 2.730 2.650 2.800 1,620,000 4,419,740 2.7282 2.372 2.354 2.398 2.328 2.460 1,844,207 2.3966 1.50%
2017-02-17 0 2.660 2.640 2.660 2.630 2.690 698,000 1,858,680 2.6629 2.337 2.319 2.337 2.310 2.363 794,603 2.3391 -0.37%
2017-02-16 0 2.670 2.670 2.680 2.660 2.680 426,000 1,137,320 2.6698 2.345 2.345 2.354 2.337 2.354 484,958 2.3452 0.38%
2017-02-15 0 2.660 2.620 2.660 2.550 2.680 526,000 1,397,260 2.6564 2.337 2.301 2.337 2.240 2.354 598,798 2.3334 0.38%
2017-02-14 0 2.650 2.610 2.650 2.600 2.690 542,000 1,433,580 2.6450 2.328 2.293 2.328 2.284 2.363 617,012 2.3234 -0.75%
2017-02-13 0 2.670 2.610 2.670 2.520 2.700 926,000 2,393,180 2.5844 2.345 2.293 2.345 2.214 2.372 1,054,158 2.2702 5.53%
2017-02-10 0 2.530 2.530 2.540 2.510 2.590 560,000 1,425,100 2.5448 2.222 2.222 2.231 2.205 2.275 637,504 2.2354 0.40%
2017-02-09 0 2.520 2.500 2.530 2.500 2.590 608,000 1,541,880 2.5360 2.214 2.196 2.222 2.196 2.275 692,147 2.2277 -0.79%
2017-02-08 0 2.540 2.530 2.550 2.490 2.600 608,000 1,548,860 2.5475 2.231 2.222 2.240 2.187 2.284 692,147 2.2378 2.01%
2017-02-07 0 2.490 2.450 2.490 2.290 2.540 876,000 2,146,340 2.4502 2.187 2.152 2.187 2.012 2.231 997,238 2.1523 3.32%
2017-02-06 0 2.410 2.410 2.450 2.360 2.500 868,000 2,085,780 2.4030 2.117 2.117 2.152 2.073 2.196 988,131 2.1108 3.43%
2017-02-03 0 2.330 2.330 2.380 2.290 2.330 218,000 507,020 2.3258 2.047 2.047 2.091 2.012 2.047 248,171 2.0430 2.19%
2017-02-02 0 2.280 2.280 2.380 2.220 2.290 216,000 492,360 2.2794 2.003 2.003 2.091 1.950 2.012 245,894 2.0023 0.00%
2017-02-01 0 2.280 2.270 2.380 2.260 2.280 224,000 509,200 2.2732 2.003 1.994 2.091 1.985 2.003 255,001 1.9969 -1.30%
2017-01-27 0 2.310 2.250 2.380 2.260 2.310 134,000 307,640 2.2958 2.029 1.976 2.091 1.985 2.029 152,546 2.0167 -2.94%
2017-01-26 0 2.380 2.280 2.380 2.280 2.450 250,000 585,200 2.3408 2.091 2.003 2.091 2.003 2.152 284,600 2.0562 5.31%
2017-01-25 0 2.260 2.330 2.350 2.260 2.340 226,000 511,780 2.2645 1.985 2.047 2.064 1.985 2.056 257,278 1.9892 -0.88%
2017-01-24 0 2.280 2.270 2.340 2.260 2.280 228,000 517,220 2.2685 2.003 1.994 2.056 1.985 2.003 259,555 1.9927 0.00%
2017-01-23 0 2.280 2.270 2.300 2.240 2.290 222,000 500,280 2.2535 2.003 1.994 2.020 1.968 2.012 252,725 1.9795 0.88%
2017-01-20 0 2.260 2.260 2.350 2.240 2.270 218,000 490,600 2.2505 1.985 1.985 2.064 1.968 1.994 248,171 1.9769 -0.44%
2017-01-19 0 2.270 2.270 2.350 2.240 2.280 232,000 523,680 2.2572 1.994 1.994 2.064 1.968 2.003 264,109 1.9828 -0.87%
2017-01-18 0 2.290 2.280 2.290 2.270 2.300 218,000 497,180 2.2806 2.012 2.003 2.012 1.994 2.020 248,171 2.0034 1.78%
2017-01-17 0 2.250 2.250 2.350 2.220 2.240 224,000 500,540 2.2346 1.976 1.976 2.064 1.950 1.968 255,001 1.9629 1.35%
2017-01-16 0 2.220 2.220 2.350 2.210 2.250 198,000 442,320 2.2339 1.950 1.950 2.064 1.941 1.976 225,403 1.9624 -1.77%
2017-01-13 0 2.260 2.250 2.350 2.200 2.260 182,000 405,440 2.2277 1.985 1.976 2.064 1.933 1.985 207,189 1.9569 2.26%
2017-01-12 0 2.210 2.210 2.340 2.140 2.250 164,000 361,540 2.2045 1.941 1.941 2.056 1.880 1.976 186,697 1.9365 -1.78%
2017-01-11 0 2.250 2.250 2.350 2.240 2.250 118,000 265,100 2.2466 1.976 1.976 2.064 1.968 1.976 134,331 1.9735 -4.26%
2017-01-10 0 2.350 2.000 2.350 - - 0 0 - 2.064 1.757 2.064 - - 0 - 0.00%
2017-01-09 0 2.350 2.000 2.350 - - 0 0 - 2.064 1.757 2.064 - - 0 - -1.26%
2017-01-06 0 2.380 1.950 2.380 - - 0 0 - 2.091 1.713 2.091 - - 0 - 0.00%
2017-01-05 0 2.380 1.930 2.380 2.380 2.430 74,000 177,020 2.3922 2.091 1.695 2.091 2.091 2.135 84,242 2.1013 0.00%
2017-01-04 0 2.380 2.210 2.380 2.350 2.380 36,000 85,500 2.3750 2.091 1.941 2.091 2.064 2.091 40,982 2.0863 1.28%
2017-01-03 0 2.350 2.150 2.350 2.350 2.350 28,000 65,800 2.3500 2.064 1.889 2.064 2.064 2.064 31,875 2.0643 10.33%
2016-12-30 0 2.130 2.100 2.350 - - 0 0 - 1.871 1.845 2.064 - - 0 - 0.00%
2016-12-29 0 2.130 2.120 2.320 - - 0 0 - 1.871 1.862 2.038 - - 0 - 0.00%
2016-12-28 0 2.130 2.130 2.340 - - 0 0 - 1.871 1.871 2.056 - - 0 - 0.47%
2016-12-23 0 2.120 2.120 2.600 - - 0 0 - 1.862 1.862 2.284 - - 0 - 0.00%
2016-12-22 0 2.120 2.120 2.600 2.120 2.120 44,000 93,280 2.1200 1.862 1.862 2.284 1.862 1.862 50,090 1.8623 0.00%
2016-12-21 0 2.120 2.100 2.120 2.120 2.120 4,000 8,480 2.1200 1.862 1.845 1.862 1.862 1.862 4,554 1.8623 0.00%
2016-12-20 0 2.120 2.120 - 2.120 2.120 8,000 16,960 2.1200 1.862 1.862 - 1.862 1.862 9,107 1.8623 -0.93%
2016-12-19 0 2.140 2.100 - - - 0 0 - 1.880 1.845 - - - 0 - 0.00%
2016-12-16 0 2.140 2.140 2.360 2.130 2.160 8,000 17,100 2.1375 1.880 1.880 2.073 1.871 1.897 9,107 1.8776 -0.93%
2016-12-15 0 2.160 2.160 - - - 0 0 - 1.897 1.897 - - - 0 - 0.00%
2016-12-14 0 2.160 2.160 2.330 - - 0 0 - 1.897 1.897 2.047 - - 0 - 0.00%
2016-12-13 0 2.160 2.160 - - - 0 0 - 1.897 1.897 - - - 0 - 0.47%
2016-12-12 0 2.150 2.150 2.390 2.130 2.130 8,000 17,040 2.1300 1.889 1.889 2.099 1.871 1.871 9,107 1.8710 -4.87%
2016-12-09 0 2.260 2.130 2.260 2.260 2.260 10,000 22,600 2.2600 1.985 1.871 1.985 1.985 1.985 11,384 1.9852 0.00%
2016-12-08 0 2.260 2.130 2.330 - - 0 0 - 1.985 1.871 2.047 - - 0 - 0.00%
2016-12-07 0 2.260 2.160 2.260 2.260 2.260 70,000 158,200 2.2600 1.985 1.897 1.985 1.985 1.985 79,688 1.9852 0.00%
2016-12-06 0 2.260 2.260 2.420 - - 0 0 - 1.985 1.985 2.126 - - 0 - 0.00%
2016-12-05 0 2.260 2.160 2.260 - - 0 0 - 1.985 1.897 1.985 - - 0 - 0.00%
2016-12-02 0 2.260 2.200 2.260 - - 0 0 - 1.985 1.933 1.985 - - 0 - 0.00%
2016-12-01 0 2.260 2.180 2.350 - - 0 0 - 1.985 1.915 2.064 - - 0 - 0.00%
2016-11-30 0 2.260 2.180 2.260 2.260 2.270 22,000 49,740 2.2609 1.985 1.915 1.985 1.985 1.994 25,045 1.9860 0.44%
2016-11-29 0 2.250 2.250 2.400 2.200 2.250 20,000 44,520 2.2260 1.976 1.976 2.108 1.933 1.976 22,768 1.9554 -5.86%
2016-11-28 0 2.390 2.130 2.410 2.390 2.410 12,000 28,880 2.4067 2.099 1.871 2.117 2.099 2.117 13,661 2.1141 13.81%
2016-11-25 0 2.100 2.100 - 2.100 2.100 30,000 63,000 2.1000 1.845 1.845 - 1.845 1.845 34,152 1.8447 0.00%
2016-11-24 0 2.100 2.010 2.100 - - 0 0 - 1.845 1.766 1.845 - - 0 - -4.55%
2016-11-23 0 2.200 2.200 2.300 - - 0 0 - 1.933 1.933 2.020 - - 0 - 0.00%
2016-11-22 0 2.200 2.050 2.200 2.150 2.250 14,000 30,800 2.2000 1.933 1.801 1.933 1.889 1.976 15,938 1.9325 -2.22%
2016-11-21 0 2.250 2.250 2.300 2.250 2.250 160,000 360,000 2.2500 1.976 1.976 2.020 1.976 1.976 182,144 1.9765 0.45%
2016-11-18 0 2.240 2.010 2.250 - - 0 0 - 1.968 1.766 1.976 - - 0 - 0.00%
2016-11-17 0 2.240 2.200 2.240 2.240 2.260 120,000 271,000 2.2583 1.968 1.933 1.968 1.968 1.985 136,608 1.9838 0.00%
2016-11-16 0 2.240 2.230 2.240 2.250 2.250 20,000 45,000 2.2500 1.968 1.959 1.968 1.976 1.976 22,768 1.9765 -0.88%
2016-11-15 0 2.260 2.100 2.260 - - 0 0 - 1.985 1.845 1.985 - - 0 - 0.00%
2016-11-14 0 2.260 1.900 2.400 - - 0 0 - 1.985 1.669 2.108 - - 0 - 0.00%
2016-11-11 0 2.260 1.860 2.260 2.260 2.260 40,000 90,400 2.2600 1.985 1.634 1.985 1.985 1.985 45,536 1.9852 0.00%
2016-11-10 0 2.260 1.860 2.400 - - 0 0 - 1.985 1.634 2.108 - - 0 - 0.00%
2016-11-09 0 2.260 1.820 2.260 2.260 2.260 6,000 13,560 2.2600 1.985 1.599 1.985 1.985 1.985 6,830 1.9852 0.44%
2016-11-08 0 2.250 2.150 2.250 2.250 2.250 72,000 162,000 2.2500 1.976 1.889 1.976 1.976 1.976 81,965 1.9765 0.00%
2016-11-07 0 2.250 2.100 2.400 - - 0 0 - 1.976 1.845 2.108 - - 0 - 0.00%
2016-11-04 0 2.250 2.250 2.400 2.250 2.250 2,000 4,500 2.2500 1.976 1.976 2.108 1.976 1.976 2,277 1.9765 0.00%
2016-11-03 0 2.250 2.060 2.250 - - 0 0 - 1.976 1.810 1.976 - - 0 - 0.00%
2016-11-02 0 2.250 2.100 2.250 2.250 2.250 40,000 90,000 2.2500 1.976 1.845 1.976 1.976 1.976 45,536 1.9765 0.00%
2016-11-01 0 2.250 2.150 2.250 - - 0 0 - 1.976 1.889 1.976 - - 0 - 0.00%
2016-10-31 0 2.250 2.060 2.250 2.160 2.250 16,000 35,460 2.2163 1.976 1.810 1.976 1.897 1.976 18,214 1.9468 10.84%
2016-10-28 0 2.030 2.030 2.300 - - 0 0 - 1.783 1.783 2.020 - - 0 - 0.00%
2016-10-27 0 2.030 2.030 2.300 - - 0 0 - 1.783 1.783 2.020 - - 0 - 0.00%
2016-10-26 0 2.030 2.030 2.300 - - 0 0 - 1.783 1.783 2.020 - - 0 - 0.00%
2016-10-25 0 2.030 2.030 2.300 2.010 2.030 30,000 60,600 2.0200 1.783 1.783 2.020 1.766 1.783 34,152 1.7744 0.00%
2016-10-24 0 2.030 1.650 2.030 2.030 2.030 4,000 8,120 2.0300 1.783 1.449 1.783 1.783 1.783 4,554 1.7832 -0.98%
2016-10-20 0 2.050 2.000 2.050 - - 0 0 - 1.801 1.757 1.801 - - 0 - -0.49%
2016-10-19 0 2.060 2.000 2.250 - - 0 0 - 1.810 1.757 1.976 - - 0 - 0.00%
2016-10-18 0 2.060 1.940 2.060 - - 0 0 - 1.810 1.704 1.810 - - 0 - -0.48%
2016-10-17 0 2.070 1.960 2.070 - - 0 0 - 1.818 1.722 1.818 - - 0 - -0.48%
2016-10-14 0 2.080 1.900 2.250 2.080 2.080 10,000 20,800 2.0800 1.827 1.669 1.976 1.827 1.827 11,384 1.8271 0.00%
2016-10-13 0 2.080 1.970 2.250 2.000 2.080 8,000 16,420 2.0525 1.827 1.730 1.976 1.757 1.827 9,107 1.8030 -0.48%
2016-10-12 0 2.090 2.050 2.090 2.110 2.120 4,000 8,460 2.1150 1.836 1.801 1.836 1.853 1.862 4,554 1.8579 -1.88%
2016-10-11 0 2.130 1.930 2.130 - - 0 0 - 1.871 1.695 1.871 - - 0 - -0.93%
2016-10-07 0 2.150 1.920 2.160 2.150 2.160 17,900 38,092 2.1280 1.889 1.687 1.897 1.889 1.897 20,377 1.8693 -0.92%
2016-10-06 0 2.170 2.160 2.170 - - 0 0 - 1.906 1.897 1.906 - - 0 - -0.91%
2016-10-05 0 2.190 2.140 2.190 - - 0 0 - 1.924 1.880 1.924 - - 0 - -0.90%
2016-10-04 0 2.210 1.910 2.210 - - 0 0 - 1.941 1.678 1.941 - - 0 - -0.45%
2016-10-03 0 2.220 1.900 2.220 2.220 2.220 10,000 22,200 2.2200 1.950 1.669 1.950 1.950 1.950 11,384 1.9501 -0.45%
2016-09-30 0 2.230 1.890 2.230 - - 0 0 - 1.959 1.660 1.959 - - 0 - -1.33%
2016-09-29 0 2.260 2.180 2.260 - - 0 0 - 1.985 1.915 1.985 - - 0 - 0.00%
2016-09-28 0 2.260 2.160 2.260 2.260 2.260 54,000 122,040 2.2600 1.985 1.897 1.985 1.985 1.985 61,474 1.9852 0.00%
2016-09-27 0 2.260 2.250 2.260 2.260 2.260 12,000 27,040 2.2533 1.985 1.976 1.985 1.985 1.985 13,661 1.9794 0.44%
2016-09-26 0 2.250 2.140 2.250 2.250 2.250 2,000 4,500 2.2500 1.976 1.880 1.976 1.976 1.976 2,277 1.9765 0.00%
2016-09-23 0 2.250 2.060 2.250 - - 110,000 246,400 2.2400 1.976 1.810 1.976 - - 125,224 1.9677 0.00%
2016-09-22 0 2.250 2.060 2.250 2.250 2.250 48,000 108,000 2.2500 1.976 1.810 1.976 1.976 1.976 54,643 1.9765 0.00%
2016-09-21 0 2.250 1.890 2.250 - - 0 0 - 1.976 1.660 1.976 - - 0 - 0.00%
2016-09-20 0 2.250 2.180 2.250 2.180 2.260 20,000 44,480 2.2240 1.976 1.915 1.976 1.915 1.985 22,768 1.9536 3.21%
2016-09-19 0 2.180 2.150 2.200 - - 0 0 - 1.915 1.889 1.933 - - 0 - 0.00%
2016-09-15 0 2.180 1.860 2.580 - - 0 0 - 1.915 1.634 2.266 - - 0 - 0.00%
2016-09-14 0 2.180 1.890 3.180 - - 0 0 - 1.915 1.660 2.793 - - 0 - 0.00%
2016-09-13 0 2.180 2.060 - - - 0 0 - 1.915 1.810 - - - 0 - 0.00%
2016-09-12 0 2.180 2.180 - - - 0 0 - 1.915 1.915 - - - 0 - 0.00%
2016-09-09 0 2.180 2.100 2.200 - - 10,000 22,000 2.2000 1.915 1.845 1.933 - - 11,384 1.9325 0.00%
2016-09-08 0 2.180 2.010 - 2.180 2.180 2,000 4,360 2.1800 1.915 1.766 - 1.915 1.915 2,277 1.9150 -0.91%
2016-09-07 0 2.200 2.100 2.200 2.200 2.200 10,000 22,000 2.2000 1.933 1.845 1.933 1.933 1.933 11,384 1.9325 0.00%
2016-09-06 0 2.200 2.110 2.200 - - 0 0 - 1.933 1.853 1.933 - - 0 - 0.00%
2016-09-05 0 2.200 1.840 2.200 2.200 2.200 52,000 114,400 2.2000 1.933 1.616 1.933 1.933 1.933 59,197 1.9325 -0.45%
2016-09-02 0 2.210 2.200 2.210 2.210 2.210 2,000 4,420 2.2100 1.941 1.933 1.941 1.941 1.941 2,277 1.9413 0.45%
2016-09-01 0 2.200 2.200 2.260 2.200 2.200 220,000 484,000 2.2000 1.933 1.933 1.985 1.933 1.933 250,448 1.9325 0.00%
2016-08-31 0 2.200 2.200 2.480 2.200 2.200 10,000 22,000 2.2000 1.933 1.933 2.178 1.933 1.933 11,384 1.9325 0.00%
2016-08-30 0 2.200 2.200 2.250 2.200 2.200 68,000 149,600 2.2000 1.933 1.933 1.976 1.933 1.933 77,411 1.9325 -2.22%
2016-08-29 0 2.250 2.120 2.250 1.810 2.250 10,000 21,580 2.1580 1.976 1.862 1.976 1.590 1.976 11,384 1.8956 0.00%
2016-08-26 0 2.250 1.950 2.250 - - 0 0 - 1.976 1.713 1.976 - - 0 - 0.00%
2016-08-25 0 2.250 1.860 2.300 - - 0 0 - 1.976 1.634 2.020 - - 0 - 0.00%
2016-08-24 0 2.250 2.100 2.250 - - 0 0 - 1.976 1.845 1.976 - - 0 - -0.88%
2016-08-23 0 2.270 2.100 3.680 - - 0 0 - 1.994 1.845 3.233 - - 0 - 0.00%
2016-08-22 0 2.270 2.100 2.270 2.270 2.270 14,000 31,780 2.2700 1.994 1.845 1.994 1.994 1.994 15,938 1.9940 0.00%
2016-08-19 0 2.270 2.100 2.270 - - 0 0 - 1.994 1.845 1.994 - - 0 - 0.00%
2016-08-18 0 2.270 2.130 2.270 2.270 2.270 96,000 217,920 2.2700 1.994 1.871 1.994 1.994 1.994 109,286 1.9940 0.00%
2016-08-17 0 2.270 2.130 2.270 - - 0 0 - 1.994 1.871 1.994 - - 0 - 0.00%
2016-08-16 0 2.270 2.100 2.300 2.270 2.270 50,000 113,500 2.2700 1.994 1.845 2.020 1.994 1.994 56,920 1.9940 0.00%
2016-08-15 0 2.270 2.270 2.300 2.250 2.250 6,000 13,500 2.2500 1.994 1.994 2.020 1.976 1.976 6,830 1.9765 -1.30%
2016-08-12 0 2.300 2.120 2.300 2.300 2.300 30,000 69,000 2.3000 2.020 1.862 2.020 2.020 2.020 34,152 2.0204 0.00%
2016-08-11 0 2.300 2.100 2.300 2.300 2.300 12,000 27,600 2.3000 2.020 1.845 2.020 2.020 2.020 13,661 2.0204 0.00%
2016-08-10 0 2.300 2.180 2.300 2.300 2.300 36,000 82,800 2.3000 2.020 1.915 2.020 2.020 2.020 40,982 2.0204 0.00%
2016-08-09 0 2.300 2.290 2.300 - - 0 0 - 2.020 2.012 2.020 - - 0 - 0.00%
2016-08-08 0 2.300 2.180 2.300 2.300 2.300 44,000 101,200 2.3000 2.020 1.915 2.020 2.020 2.020 50,090 2.0204 0.00%
2016-08-05 0 2.300 2.130 2.400 - - 40,000 92,000 2.3000 2.020 1.871 2.108 - - 45,536 2.0204 0.00%
2016-08-04 0 2.300 2.290 2.300 2.300 2.300 36,000 82,800 2.3000 2.020 2.012 2.020 2.020 2.020 40,982 2.0204 1.32%
2016-08-03 0 2.270 2.130 2.270 - - 20,000 45,400 2.2700 1.994 1.871 1.994 - - 22,768 1.9940 -0.44%
2016-08-01 0 2.280 1.860 2.290 - - 20,000 45,800 2.2900 2.003 1.634 2.012 - - 22,768 2.0116 0.00%
2016-07-29 0 2.280 2.200 2.280 - - 0 0 - 2.003 1.933 2.003 - - 0 - 0.00%
2016-07-28 0 2.280 2.280 2.400 2.280 2.280 100,000 228,000 2.2800 2.003 2.003 2.108 2.003 2.003 113,840 2.0028 0.00%
2016-07-27 0 2.280 2.280 2.390 2.280 2.290 22,000 50,280 2.2855 2.003 2.003 2.099 2.003 2.012 25,045 2.0076 -0.44%
2016-07-26 0 2.290 2.290 2.380 2.280 2.280 10,000 22,800 2.2800 2.012 2.012 2.091 2.003 2.003 11,384 2.0028 -3.78%
2016-07-25 0 2.380 2.380 2.400 2.380 2.380 38,000 90,440 2.3800 2.091 2.091 2.108 2.091 2.091 43,259 2.0907 0.00%
2016-07-22 0 2.380 2.180 2.380 - - 0 0 - 2.091 1.915 2.091 - - 0 - -0.83%
2016-07-21 0 2.400 2.320 2.400 2.400 2.400 18,000 43,200 2.4000 2.108 2.038 2.108 2.108 2.108 20,491 2.1082 0.00%
2016-07-20 0 2.400 2.000 2.400 2.400 2.400 278,000 668,280 2.4039 2.108 1.757 2.108 2.108 2.108 316,475 2.1116 0.00%
2016-07-19 0 2.400 2.300 2.400 2.400 2.400 32,000 76,800 2.4000 2.108 2.020 2.108 2.108 2.108 36,429 2.1082 0.00%
2016-07-18 0 2.400 2.320 2.400 2.400 2.400 202,000 484,800 2.4000 2.108 2.038 2.108 2.108 2.108 229,957 2.1082 0.00%
2016-07-15 0 2.400 2.320 2.400 2.320 2.400 26,000 61,280 2.3569 2.108 2.038 2.108 2.038 2.108 29,598 2.0704 0.00%
2016-07-14 0 2.400 2.320 2.400 2.300 2.400 94,000 224,600 2.3894 2.108 2.038 2.108 2.020 2.108 107,010 2.0989 -1.23%
2016-07-13 0 2.430 2.300 2.430 2.420 2.430 250,000 607,440 2.4298 2.135 2.020 2.135 2.126 2.135 284,600 2.1344 -0.41%
2016-07-12 0 2.440 2.300 2.440 - - 0 0 - 2.143 2.020 2.143 - - 0 - -0.41%
2016-07-11 0 2.450 2.250 2.450 2.450 2.450 12,000 29,400 2.4500 2.152 1.976 2.152 2.152 2.152 13,661 2.1521 0.00%
2016-07-08 0 2.450 2.300 2.460 2.440 2.450 30,000 73,340 2.4447 2.152 2.020 2.161 2.143 2.152 34,152 2.1475 0.41%
2016-07-07 0 2.440 2.250 2.440 2.440 2.440 2,000 4,880 2.4400 2.143 1.976 2.143 2.143 2.143 2,277 2.1434 1.67%
2016-07-06 0 2.400 2.300 2.400 2.400 2.400 498,000 1,195,200 2.4000 2.108 2.020 2.108 2.108 2.108 566,923 2.1082 0.84%
2016-07-05 0 2.380 2.250 2.400 2.380 2.380 48,000 114,240 2.3800 2.091 1.976 2.108 2.091 2.091 54,643 2.0907 -0.83%
2016-07-04 0 2.400 2.320 2.400 - - 0 0 - 2.108 2.038 2.108 - - 0 - 0.00%
2016-06-30 0 2.400 2.280 2.400 2.250 2.400 24,000 56,300 2.3458 2.108 2.003 2.108 1.976 2.108 27,322 2.0606 0.00%
2016-06-29 0 2.400 2.300 2.400 2.400 2.400 16,000 38,400 2.4000 2.108 2.020 2.108 2.108 2.108 18,214 2.1082 0.00%
2016-06-28 0 2.400 2.280 2.400 - - 0 0 - 2.108 2.003 2.108 - - 0 - -2.04%
2016-06-27 0 2.450 2.310 2.470 2.300 2.450 8,000 18,700 2.3375 2.152 2.029 2.170 2.020 2.152 9,107 2.0533 -2.00%
2016-06-24 0 2.500 2.300 2.500 2.510 2.510 200,000 502,000 2.5100 2.196 2.020 2.196 2.205 2.205 227,680 2.2049 -0.40%
2016-06-23 0 2.510 2.300 2.510 - - 0 0 - 2.205 2.020 2.205 - - 0 - 0.00%
2016-06-22 0 2.510 2.330 2.510 - - 0 0 - 2.205 2.047 2.205 - - 0 - -0.40%
2016-06-21 0 2.520 2.360 2.520 2.550 2.550 8,000 20,400 2.5500 2.214 2.073 2.214 2.240 2.240 9,107 2.2400 0.00%
2016-06-20 0 2.520 - 2.520 - - 0 0 - 2.214 - 2.214 - - 0 - 0.00%
2016-06-17 0 2.520 2.310 2.520 - - 0 0 - 2.214 2.029 2.214 - - 0 - 0.00%
2016-06-16 0 2.520 2.300 2.520 2.520 2.520 12,000 30,240 2.5200 2.214 2.020 2.214 2.214 2.214 13,661 2.2136 -0.40%
2016-06-15 0 2.530 2.360 2.530 2.530 2.560 32,000 81,500 2.5469 2.222 2.073 2.222 2.222 2.249 36,429 2.2372 5.42%
2016-06-14 0 2.400 2.400 2.550 2.400 2.400 2,000 4,800 2.4000 2.108 2.108 2.240 2.108 2.108 2,277 2.1082 3.90%
2016-06-13 0 2.310 2.300 2.400 - - 0 0 - 2.029 2.020 2.108 - - 0 - 0.00%
2016-06-10 0 2.310 2.180 2.550 - - 0 0 - 2.029 1.915 2.240 - - 0 - 0.00%
2016-06-08 0 2.310 2.310 2.400 - - 0 0 - 2.029 2.029 2.108 - - 0 - 0.00%
2016-06-07 0 2.310 2.310 2.400 2.300 2.300 6,000 13,800 2.3000 2.029 2.029 2.108 2.020 2.020 6,830 2.0204 0.43%
2016-06-06 0 2.300 2.300 2.400 - - 0 0 - 2.020 2.020 2.108 - - 0 - 0.88%
2016-06-03 0 2.280 2.280 2.450 2.280 2.280 4,000 9,120 2.2800 2.003 2.003 2.152 2.003 2.003 4,554 2.0028 0.00%
2016-06-02 0 2.280 2.250 2.450 2.280 2.280 10,000 22,800 2.2800 2.003 1.976 2.152 2.003 2.003 11,384 2.0028 0.00%
2016-06-01 0 2.280 2.280 2.450 2.170 2.280 12,000 26,800 2.2333 2.003 2.003 2.152 1.906 2.003 13,661 1.9618 -1.30%
2016-05-31 0 2.310 2.310 2.500 2.300 2.310 22,000 50,700 2.3045 2.029 2.029 2.196 2.020 2.029 25,045 2.0244 0.00%
2016-05-30 0 2.310 2.160 2.550 2.310 2.310 30,000 69,300 2.3100 2.029 1.897 2.240 2.029 2.029 34,152 2.0292 -0.43%
2016-05-27 0 2.320 2.320 2.540 - - 0 0 - 2.038 2.038 2.231 - - 0 - 0.00%
2016-05-26 0 2.320 2.320 2.540 2.310 2.310 14,000 32,340 2.3100 2.038 2.038 2.231 2.029 2.029 15,938 2.0292 0.43%
2016-05-25 0 2.310 2.310 2.530 - - 0 0 - 2.029 2.029 2.222 - - 0 - 0.43%
2016-05-24 0 2.300 2.300 2.540 2.300 2.330 72,000 166,800 2.3167 2.020 2.020 2.231 2.020 2.047 81,965 2.0350 -1.71%
2016-05-23 0 2.340 2.340 2.540 2.340 2.340 28,000 65,520 2.3400 2.056 2.056 2.231 2.056 2.056 31,875 2.0555 0.00%
2016-05-20 0 2.340 2.340 2.500 2.340 2.350 38,000 89,020 2.3426 2.056 2.056 2.196 2.056 2.064 43,259 2.0578 -0.43%
2016-05-19 0 2.350 2.350 2.550 2.330 2.350 44,000 103,320 2.3482 2.064 2.064 2.240 2.047 2.064 50,090 2.0627 0.64%
2016-05-18 0 2.400 2.400 2.550 2.400 2.400 10,000 24,000 2.4000 2.051 2.051 2.179 2.051 2.051 11,701 2.0511 -2.44%
2016-05-17 0 2.460 2.350 2.550 - - 0 0 - 2.102 2.008 2.179 - - 0 - 0.00%
2016-05-16 0 2.460 2.210 2.490 - - 0 0 - 2.102 1.889 2.128 - - 0 - 0.00%
2016-05-13 0 2.460 2.300 2.460 - - 0 0 - 2.102 1.966 2.102 - - 0 - 0.00%
2016-05-12 0 2.460 2.260 2.460 2.150 2.460 16,000 35,020 2.1888 2.102 1.931 2.102 1.837 2.102 18,721 1.8706 1.23%
2016-05-11 0 2.430 2.320 2.550 2.430 2.430 8,000 19,440 2.4300 2.077 1.983 2.179 2.077 2.077 9,361 2.0768 0.41%
2016-05-10 0 2.420 2.300 2.420 - - 0 0 - 2.068 1.966 2.068 - - 0 - 0.00%
2016-05-09 0 2.420 2.300 2.450 - - 0 0 - 2.068 1.966 2.094 - - 0 - 0.00%
2016-05-06 0 2.420 2.300 2.440 - - 0 0 - 2.068 1.966 2.085 - - 0 - 0.00%
2016-05-05 0 2.420 2.410 2.550 2.410 2.470 34,000 82,500 2.4265 2.068 2.060 2.179 2.060 2.111 39,783 2.0737 -2.02%
2016-05-04 0 2.470 2.470 2.520 2.410 2.580 140,000 359,500 2.5679 2.111 2.111 2.154 2.060 2.205 163,813 2.1946 -1.98%
2016-05-03 0 2.520 2.520 2.560 2.500 2.580 316,000 811,420 2.5678 2.154 2.154 2.188 2.137 2.205 369,748 2.1945 -0.79%
2016-04-29 0 2.540 2.520 2.550 2.520 2.580 196,000 500,220 2.5521 2.171 2.154 2.179 2.154 2.205 229,338 2.1812 -0.78%
2016-04-28 0 2.560 2.560 2.630 2.560 2.630 254,000 667,560 2.6282 2.188 2.188 2.248 2.188 2.248 297,203 2.2461 -1.92%
2016-04-27 0 2.610 2.550 2.580 2.550 2.620 64,000 166,540 2.6022 2.231 2.179 2.205 2.179 2.239 74,886 2.2239 0.38%
2016-04-26 0 2.600 2.550 2.610 2.550 2.550 2,000 5,100 2.5500 2.222 2.179 2.231 2.179 2.179 2,340 2.1793 0.00%
2016-04-25 0 2.600 2.520 2.600 2.550 2.610 506,000 1,307,760 2.5845 2.222 2.154 2.222 2.179 2.231 592,065 2.2088 0.00%
2016-04-22 0 2.600 2.560 2.600 2.550 2.600 116,000 296,600 2.5569 2.222 2.188 2.222 2.179 2.222 135,730 2.1852 0.00%
2016-04-21 0 2.600 2.600 2.670 2.520 2.600 28,000 71,380 2.5493 2.222 2.222 2.282 2.154 2.222 32,763 2.1787 0.00%
2016-04-20 0 2.600 2.600 2.620 2.540 2.600 12,000 30,840 2.5700 2.222 2.222 2.239 2.171 2.222 14,041 2.1964 0.00%
2016-04-19 0 2.600 2.560 2.620 2.520 2.600 94,000 243,240 2.5877 2.222 2.188 2.239 2.154 2.222 109,988 2.2115 0.00%
2016-04-18 0 2.600 2.520 2.600 2.600 2.600 158,000 410,800 2.6000 2.222 2.154 2.222 2.222 2.222 184,874 2.2221 0.00%
2016-04-15 0 2.600 2.520 2.600 2.550 2.610 20,000 51,520 2.5760 2.222 2.154 2.222 2.179 2.231 23,402 2.2015 0.39%
2016-04-14 0 2.590 2.540 2.590 - - 0 0 - 2.214 2.171 2.214 - - 0 - 0.00%
2016-04-13 0 2.590 2.550 2.610 2.550 2.640 80,000 205,960 2.5745 2.214 2.179 2.231 2.179 2.256 93,607 2.2003 1.97%
2016-04-12 0 2.540 2.530 2.600 2.530 2.540 50,000 127,300 2.5460 2.171 2.162 2.222 2.162 2.171 58,504 2.1759 -2.31%
2016-04-11 0 2.600 2.520 2.620 2.520 2.600 70,000 180,000 2.5714 2.222 2.154 2.239 2.154 2.222 81,906 2.1976 0.78%
2016-04-08 0 2.580 2.520 2.580 2.520 2.580 126,000 322,640 2.5606 2.205 2.154 2.205 2.154 2.205 147,431 2.1884 0.00%
2016-04-07 0 2.580 2.510 2.580 2.570 2.580 36,000 92,820 2.5783 2.205 2.145 2.205 2.196 2.205 42,123 2.2035 2.79%
2016-04-06 0 2.510 2.510 2.650 2.500 2.650 264,000 680,320 2.5770 2.145 2.145 2.265 2.137 2.265 308,904 2.2024 -2.71%
2016-04-05 0 2.580 2.420 2.650 2.570 2.580 40,000 103,100 2.5775 2.205 2.068 2.265 2.196 2.205 46,804 2.2028 0.00%
2016-04-01 0 2.580 2.460 2.590 - - 0 0 - 2.205 2.102 2.214 - - 0 - 0.00%
2016-03-31 0 2.580 2.500 2.580 2.520 2.580 106,000 270,400 2.5509 2.205 2.137 2.205 2.154 2.205 124,029 2.1801 3.20%
2016-03-30 0 2.500 2.010 2.540 - - 0 0 - 2.137 1.718 2.171 - - 0 - 0.00%
2016-03-29 0 2.500 2.500 2.530 2.450 2.520 116,000 290,680 2.5059 2.137 2.137 2.162 2.094 2.154 135,730 2.1416 0.81%
2016-03-24 0 2.480 2.480 2.550 2.450 2.720 258,000 651,560 2.5254 2.119 2.119 2.179 2.094 2.325 301,883 2.1583 -4.62%
2016-03-23 0 2.600 2.510 2.600 2.450 2.600 210,000 529,880 2.5232 2.222 2.145 2.222 2.094 2.222 245,719 2.1564 4.00%
2016-03-22 0 2.500 2.470 2.540 2.470 2.570 104,000 261,260 2.5121 2.137 2.111 2.171 2.111 2.196 121,689 2.1469 0.00%
2016-03-21 0 2.500 2.500 2.560 2.400 2.500 24,000 58,660 2.4442 2.137 2.137 2.188 2.051 2.137 28,082 2.0889 -0.40%
2016-03-18 0 2.510 2.410 2.510 2.490 2.580 68,000 170,400 2.5059 2.145 2.060 2.145 2.128 2.205 79,566 2.1416 0.80%
2016-03-17 0 2.490 2.490 2.580 2.440 2.590 48,000 119,600 2.4917 2.128 2.128 2.205 2.085 2.214 56,164 2.1295 -4.23%
2016-03-16 0 2.600 2.550 2.600 2.400 2.600 138,000 342,780 2.4839 2.222 2.179 2.222 2.051 2.222 161,472 2.1228 0.78%
2016-03-15 0 2.580 2.310 2.600 - - 0 0 - 2.205 1.974 2.222 - - 0 - 0.00%
2016-03-14 0 2.580 2.450 2.700 2.580 2.580 4,000 10,320 2.5800 2.205 2.094 2.308 2.205 2.205 4,680 2.2050 0.39%
2016-03-11 0 2.570 2.400 2.580 2.570 2.570 20,000 51,400 2.5700 2.196 2.051 2.205 2.196 2.196 23,402 2.1964 -0.39%
2016-03-10 0 2.580 2.410 2.580 2.520 2.580 32,000 81,240 2.5388 2.205 2.060 2.205 2.154 2.205 37,443 2.1697 1.18%
2016-03-09 0 2.550 2.520 2.750 2.550 2.550 2,000 5,100 2.5500 2.179 2.154 2.350 2.179 2.179 2,340 2.1793 0.00%
2016-03-08 0 2.550 2.550 2.600 2.550 2.550 40,000 102,000 2.5500 2.179 2.179 2.222 2.179 2.179 46,804 2.1793 -1.92%
2016-03-07 0 2.600 2.470 2.600 2.580 2.600 72,000 187,000 2.5972 2.222 2.111 2.222 2.205 2.222 84,246 2.2197 0.78%
2016-03-04 0 2.580 2.550 2.580 2.580 2.590 60,000 155,000 2.5833 2.205 2.179 2.205 2.205 2.214 70,205 2.2078 6.17%
2016-03-03 0 2.430 2.360 2.740 2.430 2.430 28,000 68,040 2.4300 2.077 2.017 2.342 2.077 2.077 32,763 2.0768 0.00%
2016-03-02 0 2.430 2.430 2.700 2.430 2.500 56,000 139,300 2.4875 2.077 2.077 2.308 2.077 2.137 65,525 2.1259 -2.80%
2016-03-01 0 2.500 2.360 2.630 2.310 2.500 44,000 105,080 2.3882 2.137 2.017 2.248 1.974 2.137 51,484 2.0410 -1.19%
2016-02-29 0 2.530 2.310 2.580 2.530 2.540 128,000 324,340 2.5339 2.162 1.974 2.205 2.162 2.171 149,771 2.1656 0.00%
2016-02-26 0 2.530 2.320 2.700 2.530 2.530 4,000 10,120 2.5300 2.162 1.983 2.308 2.162 2.162 4,680 2.1622 0.00%
2016-02-25 0 2.530 2.370 2.530 2.480 2.550 208,000 523,000 2.5144 2.162 2.025 2.162 2.119 2.179 243,379 2.1489 4.55%
2016-02-24 0 2.420 2.400 2.500 2.340 2.420 28,000 66,640 2.3800 2.068 2.051 2.137 2.000 2.068 32,763 2.0340 -4.35%
2016-02-23 0 2.530 2.460 2.530 2.300 2.550 144,000 366,260 2.5435 2.162 2.102 2.162 1.966 2.179 168,493 2.1737 2.43%
2016-02-22 0 2.470 2.300 2.470 2.490 2.490 4,000 9,960 2.4900 2.111 1.966 2.111 2.128 2.128 4,680 2.1280 -1.20%
2016-02-19 0 2.500 2.460 2.500 2.500 2.500 12,000 30,000 2.5000 2.137 2.102 2.137 2.137 2.137 14,041 2.1366 0.00%
2016-02-18 0 2.500 2.500 2.550 2.500 2.790 206,000 544,240 2.6419 2.137 2.137 2.179 2.137 2.384 241,038 2.2579 -10.39%
2016-02-17 0 2.790 2.500 2.790 2.790 2.790 28,000 78,120 2.7900 2.384 2.137 2.384 2.384 2.384 32,763 2.3844 3.33%
2016-02-16 0 2.700 2.580 2.790 2.700 3.000 32,000 89,420 2.7944 2.308 2.205 2.384 2.308 2.564 37,443 2.3882 -3.57%
2016-02-15 0 2.800 2.610 2.800 2.600 2.850 232,000 643,400 2.7733 2.393 2.231 2.393 2.222 2.436 271,461 2.3701 3.70%
2016-02-12 0 2.700 2.550 2.700 2.500 2.700 14,000 36,820 2.6300 2.308 2.179 2.308 2.137 2.308 16,381 2.2477 -3.57%
2016-02-11 0 2.800 2.310 3.090 - - 0 0 - 2.393 1.974 2.641 - - 0 - 0.00%
2016-02-05 0 2.800 2.800 3.000 2.800 2.850 22,000 62,340 2.8336 2.393 2.393 2.564 2.393 2.436 25,742 2.4217 -3.45%
2016-02-04 0 2.900 2.850 2.900 2.900 3.000 182,000 533,600 2.9319 2.478 2.436 2.478 2.478 2.564 212,956 2.5057 -3.33%
2016-02-03 0 3.000 2.880 3.000 2.880 3.090 404,000 1,208,240 2.9907 2.564 2.461 2.564 2.461 2.641 472,716 2.5560 0.00%
2016-02-02 0 3.000 2.800 3.000 2.760 3.080 194,000 578,520 2.9821 2.564 2.393 2.564 2.359 2.632 226,997 2.5486 -1.32%
2016-02-01 0 3.040 3.020 3.080 2.900 3.200 662,000 2,038,900 3.0799 2.598 2.581 2.632 2.478 2.735 774,599 2.6322 4.83%
2016-01-29 0 2.900 2.850 2.900 2.650 2.950 540,000 1,531,380 2.8359 2.478 2.436 2.478 2.265 2.521 631,848 2.4237 10.27%
2016-01-28 0 2.630 2.630 2.700 2.530 2.680 182,000 476,660 2.6190 2.248 2.248 2.308 2.162 2.290 212,956 2.2383 2.73%
2016-01-27 0 2.560 2.560 2.600 2.510 2.560 132,000 333,620 2.5274 2.188 2.188 2.222 2.145 2.188 154,452 2.1600 -1.16%
2016-01-26 0 2.590 2.540 2.590 2.500 2.740 150,000 386,520 2.5768 2.214 2.171 2.214 2.137 2.342 175,513 2.2022 1.57%
2016-01-25 0 2.550 2.520 2.550 2.190 2.750 974,000 2,512,320 2.5794 2.179 2.154 2.179 1.872 2.350 1,139,667 2.2044 20.85%
2016-01-22 0 2.110 2.100 2.150 2.090 2.150 466,000 997,740 2.1411 1.803 1.795 1.837 1.786 1.837 545,262 1.8298 -1.86%
2016-01-21 0 2.150 2.110 2.150 2.020 2.250 962,000 2,076,080 2.1581 1.837 1.803 1.837 1.726 1.923 1,125,626 1.8444 3.37%
2016-01-20 0 2.080 2.060 2.080 2.020 2.210 1,164,000 2,417,120 2.0766 1.778 1.761 1.778 1.726 1.889 1,361,984 1.7747 1.46%
2016-01-19 0 2.050 2.050 2.090 1.950 2.380 1,908,000 4,049,720 2.1225 1.752 1.752 1.786 1.667 2.034 2,232,530 1.8140 -14.58%
2016-01-18 0 2.400 2.300 2.450 2.210 2.460 106,000 245,540 2.3164 2.051 1.966 2.094 1.889 2.102 124,029 1.9797 -0.83%
2016-01-15 0 2.420 2.280 2.440 2.260 2.650 350,000 860,540 2.4587 2.068 1.949 2.085 1.931 2.265 409,531 2.1013 2.98%
2016-01-14 0 2.350 2.350 2.480 2.310 2.500 750,000 1,810,920 2.4146 2.008 2.008 2.119 1.974 2.137 877,567 2.0636 -8.56%
2016-01-13 0 2.570 2.500 2.650 2.500 2.890 240,000 650,140 2.7089 2.196 2.137 2.265 2.137 2.470 280,821 2.3151 0.78%
2016-01-12 0 2.550 2.500 2.550 2.470 2.680 276,000 705,060 2.5546 2.179 2.137 2.179 2.111 2.290 322,945 2.1832 -1.92%
2016-01-11 0 2.600 2.530 2.600 2.600 2.660 22,000 58,280 2.6491 2.222 2.162 2.222 2.222 2.273 25,742 2.2640 -10.03%
2016-01-08 0 2.890 2.890 2.930 2.670 2.900 300,000 843,340 2.8111 2.470 2.470 2.504 2.282 2.478 351,027 2.4025 3.21%
2016-01-07 0 2.800 2.750 2.800 2.630 2.950 456,000 1,260,360 2.7639 2.393 2.350 2.393 2.248 2.521 533,561 2.3622 -5.08%
2016-01-06 0 2.950 2.950 3.000 2.900 3.130 444,000 1,332,860 3.0019 2.521 2.521 2.564 2.478 2.675 519,520 2.5656 -6.94%
2016-01-05 0 3.170 3.130 3.170 2.860 3.450 1,174,000 3,803,520 3.2398 2.709 2.675 2.709 2.444 2.948 1,373,685 2.7688 10.84%
2016-01-04 0 2.860 2.870 2.880 2.800 3.090 816,000 2,366,340 2.8999 2.444 2.453 2.461 2.393 2.641 954,793 2.4784 -10.90%
2015-12-31 0 3.210 3.210 3.250 3.210 3.410 382,000 1,251,340 3.2758 2.743 2.743 2.778 2.743 2.914 446,974 2.7996 0.00%
2015-12-30 0 3.210 3.200 3.210 3.170 3.700 1,744,000 5,794,800 3.3227 2.743 2.735 2.743 2.709 3.162 2,040,636 2.8397 -10.08%
2015-12-29 0 3.570 3.500 3.580 3.300 3.780 2,776,000 9,812,620 3.5348 3.051 2.991 3.060 2.820 3.231 3,248,168 3.0210 8.18%
2015-12-28 0 3.300 3.290 3.300 2.900 3.890 4,598,000 15,257,860 3.3184 2.820 2.812 2.820 2.478 3.325 5,380,071 2.8360 12.63%
2015-12-24 0 2.930 2.930 2.940 2.240 2.950 4,058,000 10,661,840 2.6274 2.504 2.504 2.513 1.914 2.521 4,748,222 2.2454 31.39%
2015-12-23 0 2.230 2.190 2.230 2.150 2.230 918,000 2,006,860 2.1861 1.906 1.872 1.906 1.837 1.906 1,074,142 1.8683 2.29%
2015-12-22 0 2.180 2.180 2.190 2.150 2.260 982,000 2,157,000 2.1965 1.863 1.863 1.872 1.837 1.931 1,149,028 1.8772 0.00%
2015-12-21 0 2.180 2.160 2.200 2.050 2.350 5,864,000 12,899,620 2.1998 1.863 1.846 1.880 1.752 2.008 6,861,404 1.8800

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top