Listing Type:   | International Company |
Listing Status:   | Listed |
Listed:   | 02 Apr 2002 |
Available To:   | General Public |
Tsakos Energy Navigation Ltd (TEN) is one of the largest transporters of energy in the world and controls a versatile fleet of modern crude and product tankers with strong ice-class capabilities. With a fleet of 49 vessels (45 operational and 4 under construction) TEN provides worldwide marine transportation services to state and international oil majors and refineries under long, medium and short-term charters. TEN operates a young fleet with an average age of 7.0 years, compared to the world’s average of 9.0 years. TEN ’s newbuildings are expected to be delivered between Q2 2010 and Q2 2011 and the resulting fleet will include 24 crude carriers and 24 product tankers, 23 of which can operate in ice-class environments, that together with the company’s LNG carrier will further enhance TEN’s position in international seaborne trades. TEN Limited is incorporated in Bermuda, managed out of Athens Greece, and listed in the New York Stock Exchange (NYSE) under the symbol TNP, and in the Bermuda Stock Exchange (BSX) under the symbol TEN.
Historical Information:
The Company was incorporated in Bermuda in July 1993 under the name Maritime Investment Fund Limited (MIF). Pursuant to the existing shelf registration the Company issued in May 2004 in total 2,875,000 common shares (including the over-allotment of 375,000 shares). The net proceeds of the offering – approximately $82 million - where used for the Company’s existing newbuilding program currently in progress (2004-2007), further fleet expansion and for general corporate purposes. Source: www.tenn.gr on 08Mar11 |
Date | Bid | Ask | Close | Volume |
---|---|---|---|---|
2024/12/05 | 18.28 | 18.31 | 18.29 | 730,502 |
2024/12/04 | 18.18 | 18.22 | 18.18 | 408,081 |
2024/12/03 | 18.42 | 18.48 | 18.45 | 259,510 |
2024/12/02 | 17.80 | 17.81 | 17.80 | 497,201 |
2024/11/29 | 18.17 | 18.18 | 18.17 | 389,401 |
2024/11/27 | 18.62 | 18.64 | 18.64 | 1,062,172 |
2024/11/26 | 18.89 | 18.91 | 18.90 | 973,929 |
2024/11/25 | 19.88 | 19.90 | 19.87 | 348,046 |
2024/11/22 | 20.04 | 20.05 | 20.05 | 223,002 |
2024/11/21 | 20.11 | 20.14 | 20.14 | 321,364 |
2024/11/20 | 20.37 | 20.40 | 20.40 | 176,342 |
2024/11/19 | 20.55 | 20.58 | 20.56 | 140,250 |
2024/11/18 | 20.45 | 20.46 | 20.45 | 175,392 |
2024/11/15 | 20.23 | 20.25 | 20.23 | 357,807 |
2024/11/14 | 21.00 | 21.03 | 21.01 | 614,133 |
2024/11/13 | 20.88 | 20.89 | 20.88 | 476,012 |
2024/11/12 | 20.40 | 20.42 | 20.42 | 387,093 |
2024/11/11 | 20.60 | 20.62 | 20.61 | 546,216 |
2024/11/08 | 21.03 | 21.06 | 21.03 | 400,720 |
2024/11/07 | 21.81 | 21.83 | 21.81 | 172,070 |
2024/11/06 | 21.64 | 21.66 | 21.65 | 331,834 |
2024/11/05 | 21.51 | 21.52 | 21.52 | 276,772 |
2024/11/04 | 21.50 | 21.53 | 21.53 | 428,401 |
2024/11/01 | 21.67 | 21.69 | 21.67 | 264,225 |
2024/10/31 | 21.79 | 21.81 | 21.81 | 584,915 |
2024/10/30 | 21.44 | 21.45 | 21.44 | 582,374 |
2024/10/29 | 22.27 | 22.29 | 22.26 | 236,762 |
2024/10/28 | 22.70 | 22.71 | 22.68 | 204,483 |
2024/10/25 | 22.79 | 22.82 | 22.80 | 204,426 |
2024/10/24 | 22.62 | 22.64 | 22.64 | 519,077 |
2024/10/23 | 22.62 | 22.64 | 22.62 | 792,854 |
2024/10/22 | 23.99 | 24.00 | 23.99 | 218,653 |
2024/10/21 | 24.86 | 24.87 | 24.85 | 204,010 |
2024/10/18 | 24.93 | 24.95 | 24.93 | 204,924 |
2024/10/17 | 24.26 | 24.27 | 24.25 | 204,278 |
2024/10/16 | 24.12 | 24.13 | 24.13 | 353,210 |
2024/10/15 | 24.10 | 24.12 | 24.10 | 355,153 |
2024/10/14 | 24.98 | 24.99 | 24.99 | 237,129 |
2024/10/11 | 25.35 | 25.37 | 25.37 | 182,882 |
2024/10/10 | 25.17 | 25.23 | 25.17 | 258,955 |
2024/10/09 | 25.12 | 25.13 | 25.13 | 489,015 |
2024/10/08 | 26.09 | 26.12 | 26.09 | 264,873 |
2024/10/07 | 26.50 | 26.51 | 26.51 | 255,282 |
2024/10/04 | 26.15 | 26.17 | 26.17 | 313,273 |
2024/10/03 | 26.63 | 26.65 | 26.66 | 272,473 |
2024/10/02 | 25.96 | 25.97 | 25.96 | 423,252 |
2024/10/01 | 24.99 | 25.00 | 25.00 | 456,826 |
2024/09/30 | 25.10 | 25.11 | 25.10 | 240,075 |
2024/09/27 | 25.41 | 25.43 | 25.41 | 177,614 |
2024/09/26 | 25.84 | 25.86 | 25.85 | 190,644 |
2024/09/25 | 25.18 | 25.19 | 25.18 | 185,809 |
2024/09/24 | 25.62 | 25.63 | 25.62 | 245,494 |
2024/09/23 | 25.01 | 25.03 | 25.01 | 169,517 |
2024/09/20 | 25.04 | 25.05 | 25.04 | 239,607 |
2024/09/19 | 25.90 | 25.92 | 25.91 | 229,954 |
2024/09/18 | 25.36 | 25.40 | 25.39 | 166,591 |
2024/09/17 | 25.43 | 25.45 | 25.45 | 202,734 |
2024/09/16 | 25.51 | 25.53 | 25.53 | 186,631 |
2024/09/13 | 25.26 | 25.30 | 25.27 | 298,483 |
2024/09/12 | 24.63 | 24.66 | 24.65 | 538,832 |
2024/09/11 | 24.59 | 24.60 | 24.59 | 667,498 |
2024/09/10 | 22.97 | 22.98 | 22.97 | 312,809 |
2024/06/21 | 28.38 | 28.42 | 28.38 | 471,583 |
2024/06/20 | 28.03 | 28.04 | 28.03 | 744,618 |
2024/06/18 | 28.75 | 28.78 | 28.77 | 299,750 |
2024/06/17 | 28.23 | 28.26 | 28.24 | 277,692 |
2024/06/14 | 28.56 | 28.59 | 28.59 | 589,666 |
2024/06/13 | 29.78 | 29.79 | 29.78 | 270,036 |
2024/06/12 | 30.44 | 30.46 | 30.45 | 218,834 |
2024/06/11 | 30.23 | 30.26 | 30.25 | 288,115 |
2024/06/10 | 30.97 | 30.99 | 30.99 | 118,297 |
2024/06/07 | 30.69 | 30.71 | 30.69 | 162,139 |
2024/06/06 | 31.17 | 31.21 | 31.21 | 181,498 |
2024/06/05 | 31.35 | 31.38 | 31.38 | 165,440 |
2024/06/04 | 30.40 | 30.43 | 30.43 | 232,190 |
2024/06/03 | 30.90 | 30.93 | 30.90 | 175,244 |
2024/05/31 | 31.18 | 31.22 | 31.20 | 194,855 |
2024/05/30 | 30.99 | 31.03 | 31.01 | 161,650 |
2024/05/29 | 30.60 | 30.62 | 30.62 | 228,530 |
2024/05/28 | 31.14 | 31.16 | 31.16 | 197,439 |
2024/05/24 | 30.88 | 30.89 | 30.89 | 175,574 |
2024/05/23 | 30.36 | 30.38 | 30.37 | 216,057 |
2024/05/22 | 30.36 | 30.38 | 30.38 | 215,720 |
2024/05/21 | 31.10 | 31.13 | 31.12 | 337,515 |
2023/08/28 | 20.74 | 20.77 | 20.77 | 259,535 |
2023/08/25 | 20.53 | 20.56 | 20.54 | 194,722 |
2023/08/24 | 20.91 | 20.93 | 20.93 | 168,686 |
2023/08/23 | 21.09 | 21.13 | 21.10 | 164,782 |
2023/08/22 | 21.46 | 21.47 | 21.46 | 207,804 |
2023/08/21 | 21.55 | 21.59 | 21.58 | 554,439 |
2023/08/18 | 21.55 | 21.58 | 21.56 | 227,326 |
2023/08/17 | 21.55 | 21.58 | 21.59 | 188,080 |
2023/08/16 | 21.57 | 21.62 | 21.62 | 276,334 |
2023/08/15 | 21.17 | 21.19 | 21.18 | 235,420 |
2023/08/14 | 21.43 | 21.46 | 21.42 | 190,655 |
2023/08/11 | 21.35 | 21.37 | 21.37 | 263,180 |
2023/08/10 | 21.59 | 21.63 | 21.59 | 442,402 |
2023/08/09 | 22.02 | 22.07 | 22.02 | 522,234 |
2023/08/08 | 21.46 | 21.48 | 21.48 | 416,861 |
2023/08/07 | 21.62 | 21.64 | 21.64 | 446,604 |
2023/08/04 | 20.86 | 20.88 | 20.86 | 323,786 |
2023/08/03 | 21.18 | 21.21 | 21.21 | 596,626 |
2023/08/02 | 20.62 | 20.65 | 20.62 | 280,525 |
2023/08/01 | 20.67 | 20.68 | 20.68 | 323,044 |
2023/07/31 | 20.94 | 20.96 | 20.96 | 600,095 |
2023/07/28 | 19.61 | 19.66 | 19.67 | 295,730 |
2023/07/27 | 18.71 | 18.75 | 18.74 | 222,865 |
2023/07/26 | 18.63 | 18.65 | 18.64 | 90,387 |
2023/07/25 | 18.55 | 18.62 | 18.59 | 237,324 |
2023/07/24 | 17.99 | 18.02 | 18.00 | 205,397 |
2023/07/21 | 17.62 | 17.63 | 17.62 | 234,629 |
2023/07/20 | 17.59 | 17.62 | 17.61 | 116,798 |
2023/07/19 | 17.48 | 17.53 | 17.52 | 167,953 |
2023/07/18 | 17.69 | 17.71 | 17.70 | 163,001 |
2023/07/17 | 17.85 | 17.87 | 17.86 | 117,402 |
2023/07/14 | 17.50 | 17.52 | 17.51 | 260,615 |
2023/07/13 | 18.26 | 18.28 | 18.26 | 172,676 |
2023/07/12 | 18.50 | 18.56 | 18.53 | 158,163 |
2023/07/11 | 18.69 | 18.73 | 18.71 | 179,225 |
2023/07/10 | 18.25 | 18.28 | 18.26 | 162,897 |
2023/07/07 | 18.65 | 18.67 | 18.66 | 227,408 |
2023/07/06 | 17.76 | 17.78 | 17.78 | 255,954 |
2023/07/05 | 18.43 | 18.48 | 18.45 | 241,253 |
2023/07/03 | 17.69 | 17.71 | 17.72 | 132,924 |
2023/06/30 | 17.79 | 17.82 | 17.82 | 202,191 |
2023/06/29 | 17.19 | 17.22 | 17.20 | 139,477 |
2023/06/28 | 16.88 | 16.90 | 16.88 | 166,932 |
2023/06/27 | 16.84 | 16.86 | 16.85 | 257,241 |
2023/06/26 | 17.20 | 17.22 | 17.22 | 146,718 |
2023/06/23 | 17.54 | 17.56 | 17.56 | 104,413 |
2023/06/22 | 17.94 | 17.97 | 17.97 | 155,763 |
2023/06/21 | 17.96 | 17.97 | 17.96 | 158,614 |
2023/06/20 | 17.95 | 17.97 | 17.95 | 291,386 |
2023/06/16 | 18.66 | 18.67 | 18.66 | 332,514 |
2023/06/15 | 18.47 | 18.48 | 18.48 | 280,209 |
2023/06/14 | 17.73 | 17.76 | 17.74 | 279,773 |
2023/06/13 | 17.00 | 17.04 | 17.02 | 219,364 |
2023/06/12 | 16.68 | 16.70 | 16.70 | 223,115 |
2023/06/09 | 17.16 | 17.19 | 17.17 | 170,793 |
2023/06/08 | 17.24 | 17.26 | 17.26 | 212,843 |
2023/06/07 | 17.72 | 17.74 | 17.73 | 223,422 |
2023/06/06 | 17.39 | 17.40 | 17.40 | 374,830 |
2023/06/05 | 17.38 | 17.41 | 17.39 | 326,475 |
2023/06/02 | 18.06 | 18.10 | 18.10 | 216,752 |
2023/06/01 | 17.59 | 17.60 | 17.59 | 287,700 |
2023/05/31 | 17.14 | 17.16 | 17.14 | 380,046 |
2023/05/30 | 17.96 | 17.97 | 17.97 | 499,372 |
2023/05/26 | 17.66 | 17.67 | 17.64 | 256,470 |
2023/05/25 | 17.12 | 17.14 | 17.13 | 227,389 |
2023/05/24 | 17.33 | 17.34 | 17.33 | 221,456 |
2023/05/23 | 17.76 | 17.79 | 17.76 | 175,955 |
2023/05/22 | 18.04 | 18.08 | 18.05 | 195,460 |
2023/05/19 | 17.77 | 17.80 | 17.78 | 202,079 |
2023/05/18 | 17.33 | 17.35 | 17.34 | 240,458 |
2023/05/17 | 17.34 | 17.36 | 17.35 | 399,586 |
2023/05/16 | 16.60 | 16.63 | 16.63 | 198,461 |
2023/05/15 | 16.72 | 16.75 | 16.73 | 205,501 |
2023/05/12 | 17.02 | 17.04 | 17.03 | 208,149 |
2023/05/11 | 17.35 | 17.37 | 17.37 | 294,555 |
2023/05/10 | 16.70 | 16.73 | 16.70 | 171,433 |
2023/05/09 | 16.38 | 16.40 | 16.38 | 169,845 |
2023/05/08 | 16.49 | 16.50 | 16.49 | 289,614 |
2023/05/05 | 16.59 | 16.61 | 16.60 | 255,501 |
2023/05/04 | 16.02 | 16.04 | 16.04 | 400,573 |
2023/05/03 | 16.28 | 16.31 | 16.29 | 233,782 |
2023/05/02 | 16.55 | 16.58 | 16.58 | 411,644 |
2023/05/01 | 16.87 | 16.89 | 16.87 | 252,158 |
2023/04/28 | 17.16 | 17.20 | 17.16 | 173,717 |
2023/04/27 | 17.21 | 17.24 | 17.21 | 312,817 |
2023/04/26 | 17.27 | 17.30 | 17.29 | 336,172 |
2023/04/25 | 18.10 | 18.12 | 18.12 | 255,647 |
2023/04/24 | 18.86 | 18.89 | 18.88 | 346,343 |
2023/04/21 | 18.06 | 18.08 | 18.06 | 292,933 |
2023/04/20 | 18.17 | 18.20 | 18.19 | 272,895 |
2023/04/19 | 18.96 | 19.00 | 18.98 | 528,350 |
2023/04/18 | 19.47 | 19.49 | 19.49 | 277,581 |
2023/04/17 | 19.11 | 19.13 | 19.12 | 352,824 |
2023/04/14 | 18.29 | 18.30 | 18.30 | 293,024 |
2023/04/13 | 18.05 | 18.07 | 18.07 | 317,322 |
2023/04/12 | 17.97 | 17.98 | 17.97 | 302,583 |
2023/04/11 | 17.83 | 17.88 | 17.87 | 383,495 |
2023/04/10 | 17.65 | 17.68 | 17.66 | 286,317 |
2023/04/06 | 17.73 | 17.76 | 17.76 | 281,596 |
2023/04/05 | 18.30 | 18.32 | 18.31 | 389,563 |
2023/04/04 | 17.60 | 17.62 | 17.62 | 685,130 |
2023/04/03 | 18.05 | 18.08 | 18.09 | 604,666 |
2023/03/31 | 19.40 | 19.43 | 19.43 | 210,367 |
2023/03/30 | 19.15 | 19.16 | 19.15 | 225,022 |
2023/03/29 | 19.39 | 19.42 | 19.40 | 256,422 |
2023/03/28 | 20.06 | 20.09 | 20.07 | 523,856 |
2023/03/27 | 19.29 | 19.31 | 19.29 | 290,536 |
2023/03/24 | 19.30 | 19.33 | 19.30 | 476,596 |
2023/03/23 | 19.04 | 19.06 | 19.05 | 609,399 |
2023/03/22 | 19.97 | 19.98 | 19.96 | 292,891 |
2023/03/21 | 20.25 | 20.26 | 20.25 | 507,902 |
2023/03/20 | 19.16 | 19.18 | 19.15 | 616,896 |
2023/03/17 | 17.84 | 17.89 | 17.85 | 858,691 |
2023/03/16 | 17.96 | 18.00 | 17.97 | 1,752,185 |
2023/03/15 | 21.79 | 21.82 | 21.80 | 624,534 |
2023/03/14 | 23.00 | 23.01 | 23.00 | 555,750 |
2023/03/13 | 22.30 | 22.34 | 22.30 | 401,776 |
2023/03/10 | 23.07 | 23.11 | 23.11 | 383,538 |
2023/03/09 | 23.22 | 23.23 | 23.22 | 362,297 |
2023/03/08 | 24.39 | 24.42 | 24.42 | 426,698 |
2023/03/07 | 23.83 | 23.86 | 23.85 | 256,904 |
2023/03/06 | 23.55 | 23.58 | 23.58 | 471,567 |
2023/03/03 | 24.48 | 24.51 | 24.51 | 329,610 |
2023/03/02 | 23.75 | 23.77 | 23.77 | 375,712 |
2023/03/01 | 23.77 | 23.80 | 23.79 | 275,702 |
2023/02/28 | 23.78 | 23.80 | 23.78 | 699,372 |
2023/02/27 | 24.10 | 24.12 | 24.11 | 1,019,420 |
2023/02/24 | 22.16 | 22.17 | 22.14 | 425,688 |
2023/02/23 | 21.54 | 21.57 | 21.56 | 526,270 |
2023/02/22 | 20.40 | 20.44 | 20.40 | 234,799 |
2023/02/21 | 20.89 | 20.92 | 20.89 | 259,223 |
2023/02/17 | 20.86 | 20.89 | 20.86 | 258,282 |
2023/02/16 | 21.42 | 21.44 | 21.42 | 408,249 |
2023/02/15 | 21.18 | 21.19 | 21.19 | 299,160 |
2023/02/14 | 21.24 | 21.26 | 21.25 | 451,795 |
2023/02/13 | 20.56 | 20.59 | 20.58 | 484,177 |
2023/02/10 | 19.49 | 19.51 | 19.51 | 208,942 |
2023/02/09 | 19.61 | 19.64 | 19.62 | 441,915 |
2023/02/08 | 18.75 | 18.77 | 18.75 | 252,252 |
2023/02/07 | 19.04 | 19.07 | 19.07 | 512,179 |
2023/02/06 | 18.25 | 18.28 | 18.25 | 501,848 |
2023/02/03 | 17.55 | 17.57 | 17.56 | 333,105 |
2023/02/02 | 17.19 | 17.22 | 17.22 | 315,373 |
2023/02/01 | 17.78 | 17.81 | 17.80 | 327,674 |
2023/01/31 | 17.15 | 17.18 | 17.17 | 177,308 |
2023/01/30 | 16.54 | 16.56 | 16.54 | 332,446 |
2023/01/27 | 16.97 | 17.00 | 17.00 | 305,490 |
2023/01/26 | 16.66 | 16.68 | 16.69 | 228,188 |
2023/01/25 | 16.73 | 16.77 | 16.77 | 385,306 |
2023/01/24 | 17.29 | 17.30 | 17.31 | 260,322 |
2023/01/23 | 17.33 | 17.38 | 17.38 | 399,369 |
2023/01/20 | 18.17 | 18.20 | 18.20 | 375,799 |
2023/01/19 | 18.11 | 18.13 | 18.14 | 230,571 |
2023/01/18 | 17.93 | 17.95 | 17.93 | 354,569 |
2023/01/17 | 18.32 | 18.33 | 18.33 | 507,033 |
2023/01/13 | 17.71 | 17.73 | 17.74 | 389,672 |
2023/01/12 | 17.35 | 17.37 | 17.37 | 437,754 |
2023/01/11 | 16.31 | 16.32 | 16.32 | 242,622 |
2023/01/10 | 16.61 | 16.64 | 16.63 | 351,913 |
2023/01/09 | 15.82 | 15.84 | 15.84 | 266,091 |
2023/01/06 | 15.70 | 15.71 | 15.71 | 339,469 |
2023/01/05 | 15.50 | 15.52 | 15.52 | 340,689 |
2023/01/04 | 15.34 | 15.35 | 15.35 | 669,243 |
2023/01/03 | 15.76 | 15.78 | 15.77 | 549,285 |
2022/12/30 | 16.90 | 16.93 | 16.93 | 186,291 |
2022/12/29 | 16.78 | 16.81 | 16.83 | 401,677 |
2022/12/28 | 16.64 | 16.65 | 16.65 | 347,179 |
2022/12/27 | 17.29 | 17.33 | 17.32 | 409,386 |
2022/12/23 | 16.82 | 16.86 | 16.84 | 465,209 |
2022/12/22 | 16.31 | 16.34 | 16.33 | 337,076 |
2022/12/21 | 16.67 | 16.70 | 16.68 | 227,479 |
2022/12/20 | 16.82 | 16.86 | 16.83 | 208,826 |
2022/12/19 | 16.67 | 16.69 | 16.69 | 228,355 |
2022/12/16 | 16.84 | 16.86 | 16.86 | 381,812 |
2022/12/15 | 17.17 | 17.19 | 17.16 | 322,381 |
2022/12/14 | 17.12 | 17.18 | 17.14 | 222,317 |
2022/12/13 | 17.30 | 17.32 | 17.32 | 245,937 |
2022/12/12 | 17.40 | 17.43 | 17.44 | 544,226 |
2022/12/09 | 16.99 | 17.05 | 17.04 | 219,396 |
2022/12/08 | 17.04 | 17.08 | 17.05 | 281,941 |
2022/12/07 | 16.88 | 16.93 | 16.92 | 409,542 |
2022/12/06 | 17.49 | 17.52 | 17.52 | 274,460 |
2022/12/05 | 17.89 | 17.93 | 17.91 | 337,935 |
2022/12/02 | 18.92 | 18.94 | 18.92 | 278,329 |
2022/12/01 | 18.25 | 18.31 | 18.25 | 254,476 |
2022/11/30 | 18.71 | 18.77 | 18.73 | 580,820 |
2022/11/29 | 19.10 | 19.14 | 19.13 | 759,893 |
2022/11/28 | 17.55 | 17.60 | 17.55 | 605,035 |
2022/11/25 | 18.07 | 18.09 | 18.09 | 293,781 |
2022/11/23 | 17.15 | 17.18 | 17.19 | 1,000,406 |
2022/11/22 | 17.71 | 17.74 | 17.72 | 1,445,951 |
2022/11/21 | 20.09 | 20.13 | 20.09 | 683,204 |
2022/11/18 | 19.43 | 19.48 | 19.43 | 359,625 |
2022/11/17 | 19.44 | 19.46 | 19.46 | 295,547 |
2022/11/16 | 18.47 | 18.52 | 18.52 | 241,080 |
2022/11/15 | 18.46 | 18.49 | 18.49 | 250,104 |
2022/11/14 | 17.84 | 17.88 | 17.83 | 283,641 |
2022/11/11 | 17.99 | 18.02 | 17.99 | 424,632 |
2022/11/10 | 17.46 | 17.49 | 17.47 | 434,077 |
2022/11/09 | 18.08 | 18.11 | 18.08 | 403,849 |
2022/11/08 | 17.98 | 18.00 | 18.00 | 575,809 |
2022/11/07 | 18.69 | 18.71 | 18.70 | 246,941 |
2022/11/04 | 18.84 | 18.88 | 18.85 | 526,821 |
2022/11/03 | 18.86 | 18.89 | 18.86 | 452,658 |
2022/11/02 | 17.76 | 17.80 | 17.76 | 576,707 |
2022/11/01 | 17.57 | 17.58 | 17.58 | 357,592 |
2022/10/31 | 17.28 | 17.30 | 17.30 | 271,982 |
2022/10/28 | 17.11 | 17.14 | 17.11 | 188,151 |
2022/10/27 | 17.20 | 17.23 | 17.23 | 325,764 |
2022/10/26 | 17.80 | 17.84 | 17.82 | 236,317 |
2022/10/25 | 17.48 | 17.51 | 17.51 | 542,098 |
2022/10/24 | 17.51 | 17.54 | 17.54 | 554,404 |
2022/10/21 | 17.92 | 17.96 | 17.92 | 213,711 |
2022/10/20 | 18.00 | 18.05 | 18.00 | 288,065 |
2022/10/19 | 18.68 | 18.72 | 18.69 | 306,208 |
2022/10/18 | 18.74 | 18.75 | 18.74 | 336,472 |
2022/10/17 | 18.50 | 18.52 | 18.52 | 345,489 |
2022/10/14 | 17.61 | 17.64 | 17.60 | 236,218 |
2022/10/13 | 17.17 | 17.20 | 17.19 | 347,455 |
2022/10/12 | 16.61 | 16.62 | 16.62 | 726,739 |
2022/10/11 | 15.66 | 15.68 | 15.69 | 186,060 |
2022/10/10 | 15.61 | 15.64 | 15.63 | 259,863 |
2022/10/07 | 15.98 | 15.99 | 15.98 | 261,217 |
2022/10/06 | 15.64 | 15.67 | 15.65 | 161,837 |
2022/10/05 | 15.20 | 15.24 | 15.18 | 443,677 |
2022/10/04 | 15.28 | 15.29 | 15.29 | 239,215 |
2022/10/03 | 15.44 | 15.48 | 15.43 | 212,301 |
2022/09/30 | 15.27 | 15.32 | 15.27 | 218,211 |
2022/09/29 | 15.32 | 15.35 | 15.32 | 348,259 |
2022/09/28 | 16.40 | 16.46 | 16.46 | 239,382 |
2022/09/27 | 16.51 | 16.54 | 16.51 | 260,798 |
2022/09/26 | 16.56 | 16.60 | 16.56 | 304,535 |
2022/09/23 | 16.48 | 16.50 | 16.49 | 682,120 |
2022/09/22 | 18.42 | 18.46 | 18.46 | 322,449 |
2022/09/21 | 18.34 | 18.38 | 18.38 | 325,965 |
2022/09/20 | 18.43 | 18.46 | 18.45 | 414,625 |
2022/09/19 | 18.91 | 18.94 | 18.94 | 1,112,906 |
2022/09/16 | 17.87 | 17.89 | 17.90 | 349,252 |
2022/09/15 | 18.51 | 18.54 | 18.51 | 301,319 |
2022/09/14 | 17.83 | 17.86 | 17.87 | 573,300 |
2022/09/13 | 18.61 | 18.64 | 18.61 | 408,424 |
2022/09/12 | 18.29 | 18.30 | 18.31 | 517,308 |
2022/09/09 | 17.83 | 17.87 | 17.84 | 869,192 |
2022/09/08 | 16.08 | 16.10 | 16.08 | 244,763 |
2022/09/07 | 15.88 | 15.90 | 15.88 | 216,033 |
2022/09/06 | 16.04 | 16.05 | 16.05 | 1,032,206 |
2022/09/02 | 15.34 | 15.38 | 15.40 | 223,744 |
2022/09/01 | 14.78 | 14.82 | 14.76 | 214,610 |
2022/08/31 | 15.43 | 15.45 | 15.43 | 317,562 |
2022/08/30 | 14.68 | 14.71 | 14.70 | 309,332 |
2022/08/29 | 15.77 | 15.80 | 15.80 | 335,854 |
2022/08/26 | 15.01 | 15.02 | 15.00 | 367,309 |
2022/08/25 | 15.30 | 15.33 | 15.33 | 236,745 |
2022/08/24 | 15.69 | 15.73 | 15.73 | 158,893 |
2022/08/23 | 15.50 | 15.52 | 15.53 | 256,031 |
2022/08/22 | 15.88 | 15.91 | 15.94 | 619,660 |
2022/08/19 | 14.98 | 15.00 | 14.98 | 207,359 |
2022/08/18 | 15.53 | 15.56 | 15.56 | 302,055 |
2022/08/17 | 14.89 | 14.92 | 14.97 | 300,307 |
2022/08/16 | 14.20 | 14.24 | 14.29 | 201,604 |
2022/08/15 | 14.20 | 14.25 | 14.26 | 175,646 |
2022/08/12 | 14.01 | 14.03 | 14.07 | 188,020 |
2022/08/11 | 14.20 | 14.25 | 14.25 | 608,852 |
2022/08/10 | 13.48 | 13.53 | 13.54 | 216,272 |
2022/08/09 | 13.71 | 13.74 | 13.74 | 372,940 |
2022/08/08 | 12.90 | 12.92 | 12.92 | 232,906 |
2022/08/05 | 12.26 | 12.29 | 12.29 | 143,721 |
2022/08/04 | 12.05 | 12.09 | 12.05 | 94,846 |
2022/08/03 | 12.58 | 12.61 | 12.57 | 180,214 |
2022/08/02 | 12.86 | 12.88 | 12.88 | 159,558 |
2022/08/01 | 12.90 | 12.94 | 12.94 | 134,059 |
2022/07/29 | 12.36 | 12.39 | 12.35 | 102,982 |
2022/07/28 | 12.57 | 12.60 | 12.57 | 160,790 |
2022/07/27 | 12.52 | 12.55 | 12.56 | 242,837 |
2022/07/26 | 11.70 | 11.72 | 11.70 | 246,596 |
2022/07/25 | 11.74 | 11.76 | 11.77 | 272,433 |
2022/07/22 | 10.95 | 10.99 | 10.92 | 135,268 |
2022/07/21 | 10.95 | 10.99 | 10.96 | 380,534 |
2022/07/20 | 11.09 | 11.14 | 11.13 | 253,221 |
2022/07/19 | 10.42 | 10.45 | 10.45 | 128,569 |
2022/07/18 | 9.84 | 9.88 | 9.88 | 166,968 |
2022/07/15 | 9.60 | 9.65 | 9.61 | 91,800 |
2022/07/14 | 9.34 | 9.36 | 9.29 | 117,051 |
2022/07/13 | 9.73 | 9.77 | 9.70 | 205,028 |
2022/07/12 | 8.92 | 8.93 | 8.92 | 89,749 |
2022/07/11 | 8.87 | 8.89 | 8.88 | 90,850 |
2022/07/08 | 9.23 | 9.27 | 9.25 | 45,888 |
2022/07/07 | 9.39 | 9.41 | 9.41 | 112,005 |
2022/07/06 | 9.08 | 9.10 | 9.08 | 228,748 |
2022/07/05 | 8.92 | 8.95 | 8.95 | 173,199 |
2022/07/01 | 9.55 | 9.57 | 9.56 | 161,311 |
2022/06/30 | 8.97 | 8.99 | 8.97 | 233,725 |
2022/06/29 | 9.08 | 9.11 | 9.03 | 119,766 |
2022/06/28 | 9.45 | 9.49 | 9.45 | 77,993 |
2022/06/27 | 9.63 | 9.64 | 9.61 | 107,340 |
2022/06/24 | 9.09 | 9.12 | 9.12 | 98,837 |
2022/06/23 | 8.71 | 8.75 | 8.76 | 177,455 |
2022/06/22 | 8.81 | 8.82 | 8.82 | 105,705 |
2022/06/21 | 9.17 | 9.18 | 9.18 | 181,517 |
2022/06/17 | 8.81 | 8.84 | 8.84 | 208,426 |
2022/06/16 | 9.04 | 9.05 | 9.06 | 334,166 |
2022/06/15 | 9.66 | 9.68 | 9.68 | 240,193 |
2022/06/14 | 9.82 | 9.86 | 9.79 | 149,062 |
2022/06/13 | 9.95 | 9.96 | 9.92 | 166,766 |
2022/06/10 | 10.45 | 10.46 | 10.42 | 150,913 |
2022/06/09 | 10.34 | 10.35 | 10.31 | 248,759 |
2022/06/08 | 10.88 | 10.93 | 10.90 | 88,003 |
2022/06/07 | 11.39 | 11.40 | 11.38 | 87,573 |
2022/06/06 | 11.10 | 11.15 | 11.15 | 117,013 |
2022/06/03 | 11.04 | 11.05 | 11.10 | 150,234 |
2022/06/02 | 11.02 | 11.08 | 11.02 | 164,751 |
2022/06/01 | 11.24 | 11.28 | 11.23 | 139,214 |
2022/05/31 | 10.81 | 10.82 | 10.76 | 122,505 |
2022/05/27 | 11.25 | 11.30 | 11.30 | 134,635 |
2022/05/26 | 11.29 | 11.33 | 11.29 | 138,232 |
2022/05/25 | 11.65 | 11.68 | 11.65 | 273,783 |
2022/05/24 | 11.26 | 11.27 | 11.26 | 176,898 |
2022/05/23 | 11.29 | 11.34 | 11.24 | 303,984 |
2022/05/20 | 11.61 | 11.65 | 11.66 | 138,213 |
2022/05/19 | 12.13 | 12.14 | 12.18 | 170,036 |
2022/05/18 | 11.38 | 11.39 | 11.26 | 157,588 |
2022/05/17 | 11.49 | 11.53 | 11.53 | 159,952 |
2022/05/16 | 11.88 | 11.93 | 11.92 | 239,291 |
2022/05/13 | 11.10 | 11.13 | 11.13 | 307,063 |
2022/05/12 | 10.91 | 10.93 | 10.91 | 547,434 |
2022/05/11 | 10.99 | 11.00 | 10.94 | 225,230 |
2022/05/10 | 10.89 | 10.90 | 10.90 | 259,000 |
2022/05/09 | 11.04 | 11.05 | 11.06 | 876,312 |
2022/05/06 | 13.14 | 13.16 | 13.13 | 351,968 |
2022/05/05 | 13.12 | 13.15 | 13.11 | 236,129 |
2022/05/04 | 12.80 | 12.87 | 12.90 | 193,317 |
2022/05/03 | 12.46 | 12.49 | 12.46 | 147,468 |
2022/05/02 | 11.83 | 11.86 | 11.88 | 163,590 |
2022/04/29 | 12.01 | 12.05 | 12.05 | 179,860 |
2022/04/28 | 12.42 | 12.43 | 12.46 | 250,797 |
2022/04/27 | 12.34 | 12.35 | 12.32 | 312,664 |
2022/04/26 | 11.06 | 11.07 | 11.07 | 211,284 |
2022/04/25 | 10.24 | 10.25 | 10.23 | 334,566 |
2022/04/22 | 11.25 | 11.28 | 11.29 | 307,698 |
2022/04/21 | 12.07 | 12.08 | 12.10 | 377,083 |
2022/04/20 | 12.55 | 12.56 | 12.58 | 700,385 |
2022/04/19 | 12.24 | 12.27 | 12.27 | 311,582 |
2022/04/18 | 12.44 | 12.45 | 12.43 | 578,452 |
2022/04/14 | 12.14 | 12.15 | 12.15 | 437,217 |
2022/04/13 | 11.43 | 11.44 | 11.41 | 204,005 |
2022/04/12 | 10.57 | 10.60 | 10.57 | 210,106 |
2022/04/11 | 10.60 | 10.61 | 10.63 | 352,257 |
2022/04/08 | 10.65 | 10.67 | 10.67 | 252,615 |
2022/04/07 | 9.95 | 9.96 | 9.96 | 186,766 |
2022/04/06 | 9.87 | 9.90 | 9.90 | 274,133 |
2022/04/05 | 9.36 | 9.37 | 9.36 | 210,411 |
2022/04/04 | 9.51 | 9.52 | 9.50 | 253,201 |
2022/04/01 | 9.24 | 9.26 | 9.24 | 138,117 |
2022/03/31 | 8.77 | 8.79 | 8.79 | 142,308 |
2022/03/30 | 8.78 | 8.81 | 8.79 | 131,904 |
2022/03/29 | 8.49 | 8.51 | 8.51 | 96,851 |
2022/03/28 | 8.47 | 8.49 | 8.50 | 1,108,010 |
2022/03/25 | 8.84 | 8.86 | 8.85 | 155,681 |
2022/03/24 | 8.27 | 8.29 | 8.29 | 174,598 |
2022/03/23 | 9.00 | 9.02 | 9.00 | 100,620 |
2022/03/22 | 9.00 | 9.02 | 9.00 | 104,015 |
2022/03/21 | 9.00 | 9.01 | 9.00 | 181,645 |
2022/03/18 | 8.84 | 8.85 | 8.87 | 152,180 |
2022/03/17 | 8.89 | 8.91 | 8.89 | 111,088 |
2022/03/16 | 8.45 | 8.47 | 8.46 | 171,729 |
2022/03/15 | 7.90 | 7.91 | 7.90 | 156,735 |
2022/03/14 | 7.80 | 7.81 | 7.80 | 262,385 |
2022/03/11 | 8.07 | 8.08 | 8.08 | 498,222 |
2022/03/10 | 8.69 | 8.70 | 8.70 | 244,998 |
2022/03/09 | 9.20 | 9.21 | 9.20 | 463,491 |
2022/03/08 | 10.11 | 10.12 | 10.14 | 464,308 |
2022/03/07 | 10.44 | 10.45 | 10.42 | 628,322 |
2022/03/04 | 10.03 | 10.04 | 10.04 | 479,733 |
2022/03/03 | 9.78 | 9.79 | 9.79 | 588,321 |
2022/03/02 | 8.61 | 8.62 | 8.61 | 641,333 |
2022/03/01 | 8.41 | 8.42 | 8.42 | 569,283 |
2022/02/28 | 8.14 | 8.15 | 8.15 | 1,146,225 |
2022/02/25 | 7.80 | 7.82 | 7.81 | 318,865 |
2022/02/24 | 7.53 | 7.54 | 7.55 | 353,663 |
2022/02/23 | 7.47 | 7.49 | 7.48 | 87,402 |
2022/02/22 | 7.50 | 7.51 | 7.50 | 118,926 |
2022/02/18 | 7.49 | 7.50 | 7.50 | 166,477 |
2022/02/17 | 7.59 | 7.60 | 7.59 | 150,606 |
2022/02/16 | 7.55 | 7.57 | 7.55 | 89,896 |
2022/02/15 | 7.49 | 7.50 | 7.50 | 94,914 |
2022/02/14 | 7.48 | 7.50 | 7.50 | 193,911 |
2022/02/11 | 7.49 | 7.50 | 7.50 | 151,314 |
2022/02/10 | 7.39 | 7.41 | 7.39 | 103,148 |
2022/02/09 | 7.50 | 7.51 | 7.50 | 223,529 |
2022/02/08 | 7.50 | 7.52 | 7.52 | 95,560 |
2022/02/07 | 7.38 | 7.40 | 7.40 | 123,903 |
2022/02/04 | 7.31 | 7.33 | 7.31 | 72,632 |
2022/02/03 | 7.29 | 7.31 | 7.29 | 130,678 |
2022/02/02 | 7.53 | 7.57 | 7.53 | 148,535 |
2022/02/01 | 7.69 | 7.70 | 7.70 | 85,396 |
2022/01/31 | 7.39 | 7.40 | 7.39 | 33,721 |
2022/01/28 | 7.33 | 7.34 | 7.34 | 97,801 |
2022/01/27 | 7.47 | 7.48 | 7.47 | 62,354 |
2022/01/26 | 7.35 | 7.36 | 7.35 | 92,105 |
2022/01/25 | 7.63 | 7.64 | 7.65 | 76,022 |
2022/01/24 | 7.54 | 7.56 | 7.55 | 295,982 |
2022/01/21 | 7.22 | 7.23 | 7.23 | 238,819 |
2022/01/20 | 7.36 | 7.38 | 7.36 | 332,285 |
2022/01/19 | 7.75 | 7.76 | 7.75 | 61,600 |
2022/01/18 | 7.96 | 7.97 | 7.96 | 131,847 |
2022/01/14 | 8.14 | 8.15 | 8.15 | 114,390 |
2022/01/13 | 8.20 | 8.22 | 8.21 | 71,177 |
2022/01/12 | 8.35 | 8.36 | 8.36 | 68,176 |
2022/01/11 | 8.33 | 8.35 | 8.33 | 76,360 |
2022/01/10 | 8.17 | 8.20 | 8.17 | 103,050 |
2022/01/07 | 8.18 | 8.19 | 8.17 | 116,150 |
2022/01/06 | 7.71 | 7.73 | 7.73 | 46,800 |
2022/01/05 | 7.65 | 7.68 | 7.68 | 99,208 |
2022/01/04 | 8.07 | 8.08 | 8.08 | 274,328 |
2022/01/03 | 7.86 | 7.87 | 7.86 | 145,097 |
2021/12/31 | 7.22 | 7.24 | 7.24 | 107,577 |
2021/12/30 | 7.18 | 7.19 | 7.19 | 162,572 |
2021/12/29 | 7.23 | 7.25 | 7.25 | 187,603 |
2021/12/28 | 7.25 | 7.27 | 7.27 | 172,095 |
2021/12/27 | 7.20 | 7.22 | 7.22 | 118,646 |
2021/12/23 | 7.53 | 7.54 | 7.54 | 93,986 |
2021/12/22 | 7.49 | 7.50 | 7.50 | 113,297 |
2021/12/21 | 7.55 | 7.56 | 7.55 | 282,747 |
2021/12/20 | 7.57 | 7.58 | 7.59 | 1,566,582 |
2021/12/17 | 7.36 | 7.37 | 7.35 | 220,992 |
2021/12/16 | 7.51 | 7.53 | 7.53 | 186,448 |
2021/12/15 | 7.44 | 7.45 | 7.42 | 238,440 |
2021/12/14 | 7.30 | 7.32 | 7.30 | 108,435 |
2021/12/13 | 7.49 | 7.51 | 7.50 | 112,060 |
2021/12/10 | 7.91 | 7.94 | 7.94 | 95,288 |
2021/12/09 | 7.67 | 7.71 | 7.71 | 165,232 |
2021/12/08 | 7.81 | 7.82 | 7.84 | 162,302 |
2021/12/07 | 7.78 | 7.80 | 7.80 | 246,816 |
2021/12/06 | 7.46 | 7.47 | 7.47 | 428,707 |
2021/12/03 | 7.18 | 7.19 | 7.18 | 141,517 |
2021/12/02 | 7.10 | 7.11 | 7.10 | 275,596 |
2021/12/01 | 6.99 | 7.01 | 7.01 | 175,134 |
2021/11/30 | 7.30 | 7.31 | 7.27 | 139,321 |
2021/11/29 | 7.24 | 7.27 | 7.24 | 80,397 |
2021/11/26 | 7.34 | 7.36 | 7.34 | 107,912 |
2021/11/24 | 7.61 | 7.65 | 7.63 | 155,731 |
2021/11/23 | 7.50 | 7.51 | 7.50 | 131,547 |
2021/11/22 | 7.51 | 7.52 | 7.51 | 227,001 |
2021/11/19 | 7.80 | 7.83 | 7.80 | 209,446 |
2021/11/18 | 8.00 | 8.01 | 8.01 | 159,448 |
2021/11/17 | 8.12 | 8.13 | 8.12 | 102,633 |
2021/11/16 | 8.40 | 8.41 | 8.40 | 178,372 |
2021/11/15 | 8.39 | 8.41 | 8.39 | 58,012 |
2021/11/12 | 8.48 | 8.50 | 8.48 | 82,362 |
2021/11/11 | 8.31 | 8.33 | 8.33 | 152,376 |
2021/11/10 | 8.31 | 8.32 | 8.33 | 149,475 |
2021/11/09 | 8.48 | 8.49 | 8.49 | 123,574 |
2021/11/08 | 8.59 | 8.60 | 8.60 | 458,496 |
2021/11/05 | 8.70 | 8.71 | 8.70 | 458,122 |
2021/11/04 | 9.02 | 9.06 | 9.05 | 476,909 |
2021/11/03 | 8.99 | 9.00 | 8.99 | 369,777 |
2021/11/02 | 9.02 | 9.05 | 9.02 | 225,394 |
2021/11/01 | 9.30 | 9.32 | 9.31 | 452,541 |
2021/10/29 | 9.22 | 9.25 | 9.25 | 307,471 |
2021/10/28 | 9.27 | 9.28 | 9.28 | 241,442 |
2021/10/27 | 9.09 | 9.10 | 9.10 | 168,812 |
2021/10/26 | 9.06 | 9.09 | 9.08 | 79,008 |
2021/10/25 | 9.27 | 9.28 | 9.27 | 151,508 |
2021/10/22 | 9.24 | 9.27 | 9.24 | 172,504 |
2021/10/21 | 9.18 | 9.20 | 9.18 | 186,389 |
2021/10/20 | 9.35 | 9.37 | 9.35 | 183,562 |
2021/10/19 | 9.43 | 9.45 | 9.43 | 258,645 |
2021/10/18 | 9.35 | 9.36 | 9.36 | 462,130 |
2021/10/15 | 9.38 | 9.40 | 9.40 | 228,962 |
2021/10/14 | 9.20 | 9.21 | 9.20 | 297,402 |
2021/10/13 | 9.21 | 9.24 | 9.22 | 509,929 |
2021/10/12 | 9.72 | 9.74 | 9.74 | 326,252 |
2021/10/11 | 10.47 | 10.48 | 10.47 | 247,521 |
2021/10/08 | 10.44 | 10.48 | 10.47 | 315,521 |
2021/10/07 | 10.77 | 10.82 | 10.78 | 215,234 |
2021/10/06 | 10.30 | 10.34 | 10.29 | 129,369 |
2021/10/05 | 10.50 | 10.51 | 10.49 | 251,929 |
2021/10/04 | 11.16 | 11.17 | 11.10 | 300,906 |
2021/10/01 | 11.56 | 11.57 | 11.61 | 509,910 |
2021/09/30 | 10.69 | 10.70 | 10.70 | 243,101 |
2021/09/29 | 10.55 | 10.57 | 10.55 | 305,655 |
2021/09/28 | 10.06 | 10.07 | 10.06 | 1,418,743 |
2021/09/27 | 9.01 | 9.02 | 9.02 | 184,108 |
2021/09/24 | 8.70 | 8.73 | 8.70 | 55,842 |
2021/09/23 | 8.73 | 8.75 | 8.73 | 145,136 |
2021/09/22 | 8.24 | 8.27 | 8.24 | 92,192 |
2021/09/21 | 8.06 | 8.08 | 8.06 | 40,635 |
2021/09/20 | 7.75 | 7.80 | 7.77 | 68,928 |
2021/09/17 | 8.16 | 8.17 | 8.11 | 59,116 |
2021/09/16 | 8.11 | 8.15 | 8.13 | 37,496 |
2021/09/15 | 8.21 | 8.23 | 8.21 | 39,457 |
2021/09/14 | 8.00 | 8.09 | 8.06 | 60,456 |
2021/09/13 | 8.10 | 8.15 | 8.10 | 47,850 |
2021/09/10 | 7.93 | 7.96 | 7.96 | 67,729 |
2021/09/09 | 7.98 | 8.03 | 8.02 | 73,248 |
2021/09/08 | 8.09 | 8.10 | 8.10 | 41,567 |
2021/09/07 | 8.21 | 8.25 | 8.25 | 68,904 |
2021/09/03 | 8.14 | 8.18 | 8.15 | 76,010 |
2021/09/02 | 8.06 | 8.13 | 8.13 | 163,088 |
2021/09/01 | 7.93 | 7.99 | 7.96 | 108,042 |
2021/08/31 | 7.59 | 7.60 | 7.60 | 199,231 |
2021/08/30 | 7.50 | 7.52 | 7.50 | 120,487 |
2021/08/27 | 7.49 | 7.53 | 7.49 | 105,282 |
2021/08/26 | 7.08 | 7.09 | 7.11 | 70,467 |
2021/08/25 | 7.10 | 7.14 | 7.14 | 51,469 |
2021/08/24 | 7.20 | 7.25 | 7.21 | 69,290 |
2021/08/23 | 7.19 | 7.22 | 7.19 | 62,123 |
2021/08/20 | 7.12 | 7.15 | 7.15 | 62,245 |
2021/08/19 | 7.23 | 7.29 | 7.26 | 57,930 |
2021/08/18 | 7.47 | 7.51 | 7.49 | 54,238 |
2021/08/17 | 7.63 | 7.66 | 7.65 | 59,135 |
2021/08/16 | 7.42 | 7.46 | 7.45 | 25,071 |
2021/08/13 | 7.54 | 7.56 | 7.56 | 49,433 |
2021/08/12 | 7.58 | 7.60 | 7.60 | 42,009 |
2021/08/11 | 7.73 | 7.75 | 7.75 | 63,563 |
2021/08/10 | 7.37 | 7.43 | 7.41 | 29,891 |
2021/08/09 | 7.27 | 7.28 | 7.28 | 53,911 |
2021/08/06 | 7.26 | 7.35 | 7.32 | 27,985 |
2021/08/05 | 7.24 | 7.26 | 7.25 | 73,321 |
2021/08/04 | 7.23 | 7.24 | 7.24 | 116,159 |
2021/08/03 | 7.37 | 7.40 | 7.40 | 79,490 |
2021/08/02 | 7.54 | 7.57 | 7.54 | 53,281 |
2021/07/30 | 7.95 | 7.98 | 7.95 | 77,177 |
2021/07/29 | 7.80 | 7.87 | 7.85 | 111,845 |
2021/07/28 | 7.55 | 7.56 | 7.59 | 108,022 |
2021/07/27 | 7.17 | 7.21 | 7.17 | 65,953 |
2021/07/26 | 7.46 | 7.51 | 7.46 | 95,159 |
2021/07/23 | 7.53 | 7.60 | 7.55 | 64,907 |
2021/07/22 | 7.53 | 7.54 | 7.50 | 85,526 |
2021/07/21 | 7.46 | 7.48 | 7.48 | 99,972 |
2021/07/20 | 7.58 | 7.61 | 7.58 | 149,895 |
2021/07/19 | 7.28 | 7.29 | 7.27 | 149,787 |
2021/07/16 | 7.61 | 7.64 | 7.64 | 232,911 |
2021/07/15 | 7.90 | 7.93 | 7.93 | 230,944 |
2021/07/14 | 8.17 | 8.20 | 8.19 | 139,835 |
2021/07/13 | 7.86 | 7.88 | 7.87 | 93,145 |
2021/07/12 | 8.14 | 8.16 | 8.14 | 99,520 |
2021/07/09 | 8.24 | 8.28 | 8.27 | 65,711 |
2021/07/08 | 8.13 | 8.14 | 8.15 | 111,992 |
2021/07/07 | 8.16 | 8.18 | 8.15 | 100,817 |
2021/07/06 | 8.16 | 8.18 | 8.19 | 145,885 |
2021/07/02 | 8.32 | 8.33 | 8.33 | 104,504 |
2021/07/01 | 8.28 | 8.30 | 8.32 | 86,510 |
2021/06/30 | 8.58 | 8.59 | 8.60 | 56,599 |
2021/06/29 | 8.56 | 8.57 | 8.56 | 99,406 |
2021/06/28 | 8.55 | 8.56 | 8.48 | 86,392 |
2021/06/25 | 8.87 | 8.92 | 8.88 | 77,519 |
2021/06/24 | 8.87 | 8.93 | 8.90 | 97,924 |
2021/06/23 | 8.49 | 8.50 | 8.50 | 206,803 |
2021/06/22 | 8.47 | 8.49 | 8.49 | 124,383 |
2021/06/21 | 8.51 | 8.53 | 8.53 | 72,142 |
2021/06/18 | 8.17 | 8.20 | 8.19 | 151,688 |
2021/06/17 | 8.38 | 8.41 | 8.41 | 148,469 |
2021/06/16 | 8.74 | 8.75 | 8.75 | 180,694 |
2021/06/15 | 8.73 | 8.74 | 8.74 | 185,891 |
2021/06/14 | 8.90 | 8.91 | 8.90 | 93,037 |
2021/06/11 | 8.99 | 9.00 | 8.99 | 131,828 |
2021/06/10 | 8.97 | 9.00 | 8.99 | 152,998 |
2021/06/09 | 8.93 | 8.95 | 8.93 | 101,736 |
2021/06/08 | 8.93 | 8.94 | 8.94 | 63,276 |
2021/06/07 | 8.90 | 8.91 | 8.90 | 54,665 |
2021/06/04 | 8.95 | 8.98 | 8.95 | 121,647 |
2021/06/03 | 9.03 | 9.07 | 9.05 | 150,712 |
2021/06/02 | 9.05 | 9.06 | 9.05 | 124,460 |
2021/06/01 | 9.06 | 9.07 | 9.06 | 146,454 |
2021/05/28 | 9.05 | 9.07 | 9.06 | 154,439 |
2021/05/27 | 8.99 | 9.03 | 9.00 | 179,938 |
2021/05/26 | 9.27 | 9.28 | 9.28 | 40,994 |
2021/05/25 | 9.29 | 9.31 | 9.31 | 99,277 |
2021/05/24 | 9.38 | 9.43 | 9.44 | 355,797 |
2021/05/21 | 9.26 | 9.30 | 9.30 | 175,941 |
2021/05/20 | 9.22 | 9.24 | 9.23 | 65,284 |
2021/05/19 | 9.14 | 9.17 | 9.16 | 137,497 |
2021/05/18 | 9.26 | 9.28 | 9.28 | 204,336 |
2021/05/17 | 9.30 | 9.31 | 9.31 | 103,323 |
2021/05/14 | 9.26 | 9.27 | 9.27 | 156,797 |
2021/05/13 | 9.42 | 9.43 | 9.43 | 136,390 |
2021/05/12 | 9.19 | 9.29 | 9.25 | 79,067 |
2021/05/11 | 9.69 | 9.70 | 9.69 | 89,427 |
2021/05/10 | 9.89 | 9.90 | 9.89 | 166,263 |
2021/05/07 | 9.39 | 9.40 | 9.40 | 236,230 |
2021/05/06 | 9.98 | 9.99 | 10.00 | 167,957 |
2021/05/05 | 9.72 | 9.76 | 9.72 | 94,319 |
2021/05/04 | 9.53 | 9.63 | 9.57 | 71,050 |
2021/05/03 | 9.78 | 9.79 | 9.81 | 158,310 |
2021/04/30 | 9.21 | 9.22 | 9.25 | 114,400 |
2021/04/29 | 8.96 | 8.99 | 8.98 | 85,596 |
2021/04/28 | 8.96 | 8.97 | 8.96 | 67,475 |
2021/04/27 | 8.90 | 8.96 | 8.89 | 72,564 |
2021/04/26 | 9.06 | 9.07 | 9.06 | 99,045 |
2021/04/23 | 9.20 | 9.23 | 9.20 | 74,641 |
2021/04/22 | 9.17 | 9.23 | 9.17 | 83,559 |
2021/04/21 | 9.20 | 9.21 | 9.20 | 74,349 |
2021/04/20 | 9.16 | 9.17 | 9.15 | 67,323 |
2021/04/19 | 9.17 | 9.18 | 9.21 | 65,572 |
2021/04/16 | 9.26 | 9.27 | 9.27 | 104,312 |
2021/04/15 | 9.32 | 9.44 | 9.40 | 104,820 |
2021/04/14 | 9.36 | 9.37 | 9.36 | 87,598 |
2021/04/13 | 9.07 | 9.11 | 9.10 | 123,431 |
2021/04/12 | 9.08 | 9.11 | 9.11 | 161,115 |
2021/04/09 | 9.43 | 9.48 | 9.43 | 128,673 |
2021/04/08 | 9.65 | 9.72 | 9.72 | 85,454 |
2021/04/07 | 9.94 | 9.95 | 9.96 | 106,030 |
2021/04/06 | 9.62 | 9.67 | 9.70 | 61,842 |
2021/04/05 | 9.72 | 9.75 | 9.72 | 86,901 |
2021/04/02 | 9.75 | 9.76 | 9.80 | 77,398 |
2021/04/01 | 9.75 | 9.76 | 9.80 | 77,398 |
2021/03/31 | 9.47 | 9.49 | 9.47 | 87,656 |
2021/03/30 | 9.55 | 9.59 | 9.55 | 96,251 |
2021/03/29 | 9.75 | 9.76 | 9.78 | 145,492 |
2021/03/26 | 9.97 | 10.00 | 10.00 | 112,745 |
2021/03/25 | 9.93 | 10.01 | 10.00 | 183,728 |
2021/03/24 | 9.69 | 9.70 | 9.69 | 223,492 |
2021/03/23 | 9.80 | 9.81 | 9.76 | 188,210 |
2021/03/22 | 10.34 | 10.35 | 10.32 | 105,171 |
2021/03/19 | 10.57 | 10.58 | 10.59 | 176,486 |
2021/03/18 | 10.26 | 10.27 | 10.27 | 160,826 |
2021/03/17 | 10.26 | 10.29 | 10.29 | 140,805 |
2021/03/16 | 9.78 | 9.94 | 9.82 | 112,531 |
2021/03/15 | 10.44 | 10.46 | 10.44 | 121,254 |
2021/03/12 | 10.22 | 10.27 | 10.22 | 104,127 |
2021/03/11 | 9.80 | 9.81 | 9.80 | 102,382 |
2021/03/10 | 9.74 | 9.77 | 9.77 | 156,735 |
2021/03/09 | 8.83 | 8.86 | 8.83 | 115,436 |
2021/03/08 | 9.19 | 9.20 | 9.19 | 64,240 |
2021/03/05 | 9.19 | 9.23 | 9.22 | 87,634 |
2021/03/04 | 9.41 | 9.45 | 9.41 | 104,357 |
2021/03/03 | 9.39 | 9.45 | 9.40 | 81,546 |
2021/03/02 | 9.18 | 9.22 | 9.18 | 47,176 |
2021/03/01 | 9.07 | 9.09 | 9.08 | 75,736 |
2021/02/26 | 9.24 | 9.25 | 9.25 | 107,151 |
2021/02/25 | 9.43 | 9.48 | 9.48 | 88,710 |
2021/02/24 | 9.65 | 9.67 | 9.65 | 87,639 |
2021/02/23 | 9.25 | 9.38 | 9.30 | 95,715 |
2021/02/22 | 9.50 | 9.56 | 9.54 | 76,074 |
2021/02/19 | 9.56 | 9.57 | 9.56 | 89,514 |
2021/02/18 | 9.28 | 9.31 | 9.31 | 85,806 |
2021/02/17 | 9.66 | 9.71 | 9.66 | 129,069 |
2021/02/16 | 10.27 | 10.30 | 10.30 | 185,041 |
2021/02/15 | 9.53 | 9.57 | 9.53 | 117,470 |
2021/02/12 | 9.53 | 9.57 | 9.53 | 117,470 |
2021/02/11 | 9.19 | 9.20 | 9.19 | 78,391 |
2021/02/10 | 9.22 | 9.27 | 9.22 | 123,745 |
2021/02/09 | 8.80 | 8.84 | 8.83 | 91,833 |
2021/02/08 | 8.75 | 8.77 | 8.75 | 93,865 |
2021/02/05 | 8.89 | 8.92 | 8.89 | 53,143 |
2021/02/04 | 8.71 | 8.72 | 8.71 | 48,175 |
2021/02/03 | 8.70 | 8.75 | 8.70 | 57,255 |
2021/02/02 | 8.49 | 8.51 | 8.51 | 69,504 |
2021/02/01 | 8.37 | 8.48 | 8.44 | 55,889 |
2021/01/29 | 8.33 | 8.38 | 8.34 | 134,361 |
2021/01/28 | 8.32 | 8.36 | 8.32 | 78,064 |
2021/01/27 | 8.30 | 8.36 | 8.34 | 81,339 |
2021/01/26 | 8.46 | 8.49 | 8.49 | 78,297 |
2021/01/25 | 8.60 | 8.65 | 8.63 | 139,044 |
2021/01/22 | 8.88 | 8.89 | 8.89 | 88,970 |
2021/01/21 | 8.86 | 8.88 | 8.88 | 85,228 |
2021/01/20 | 8.78 | 8.86 | 8.84 | 91,485 |
2021/01/19 | 9.04 | 9.09 | 9.09 | 115,062 |
2021/01/18 | 8.83 | 8.84 | 8.84 | 112,892 |
2021/01/15 | 8.83 | 8.84 | 8.84 | 112,892 |
2021/01/14 | 9.09 | 9.12 | 9.12 | 98,475 |
2021/01/13 | 8.91 | 9.02 | 8.97 | 69,750 |
2021/01/12 | 9.26 | 9.27 | 9.26 | 122,001 |
2021/01/11 | 8.62 | 8.65 | 8.65 | 96,303 |
2021/01/08 | 8.88 | 8.94 | 8.94 | 200,523 |
2021/01/07 | 8.52 | 8.60 | 8.58 | 156,702 |
2021/01/06 | 8.04 | 8.05 | 8.05 | 133,754 |
2021/01/05 | 8.01 | 8.03 | 8.03 | 115,811 |
2021/01/04 | 8.24 | 8.28 | 8.28 | 111,664 |
2021/01/01 | 8.02 | 8.03 | 8.03 | 211,798 |
2020/12/31 | 8.02 | 8.03 | 8.03 | 211,798 |
2020/12/30 | 8.05 | 8.06 | 8.06 | 121,768 |
2020/12/29 | 8.12 | 8.13 | 8.13 | 161,737 |
2020/12/28 | 8.40 | 8.43 | 8.43 | 118,960 |
2020/12/25 | 8.53 | 8.61 | 8.64 | 39,196 |
2020/12/24 | 8.53 | 8.61 | 8.64 | 39,196 |
2020/12/23 | 8.68 | 8.70 | 8.71 | 66,878 |
2020/12/22 | 8.30 | 8.32 | 8.32 | 81,769 |
2020/12/21 | 8.69 | 8.70 | 8.71 | 90,982 |
2020/12/18 | 8.87 | 8.90 | 8.90 | 92,763 |
2020/12/17 | 9.17 | 9.20 | 9.20 | 98,699 |
2020/12/16 | 9.50 | 9.53 | 9.53 | 47,859 |
2020/12/15 | 9.69 | 9.70 | 9.70 | 89,915 |
2020/12/14 | 9.74 | 9.77 | 9.74 | 99,533 |
2020/12/11 | 9.80 | 9.84 | 9.84 | 100,376 |
2020/12/10 | 9.63 | 9.66 | 9.63 | 86,036 |
2020/12/09 | 9.16 | 9.17 | 9.17 | 86,530 |
2020/12/08 | 9.42 | 9.51 | 9.48 | 79,211 |
2020/12/07 | 9.59 | 9.65 | 9.65 | 82,835 |
2020/12/04 | 9.57 | 9.58 | 9.57 | 98,858 |
2020/12/03 | 9.17 | 9.18 | 9.18 | 60,792 |
2020/12/02 | 8.91 | 8.92 | 8.94 | 77,998 |
2020/12/01 | 8.61 | 8.62 | 8.63 | 79,274 |
2020/11/30 | 8.84 | 8.85 | 8.81 | 205,363 |
2020/11/27 | 9.23 | 9.26 | 9.23 | 78,054 |
2020/11/26 | 9.22 | 9.23 | 9.25 | 122,285 |
2020/11/25 | 9.22 | 9.23 | 9.25 | 122,285 |
2020/11/24 | 9.27 | 9.29 | 9.27 | 238,313 |
2020/11/23 | 9.11 | 9.20 | 9.20 | 459,596 |
2020/11/20 | 8.00 | 8.01 | 8.01 | 217,826 |
2020/11/19 | 7.94 | 7.95 | 7.95 | 89,805 |
2020/11/18 | 7.89 | 7.91 | 7.91 | 152,523 |
2020/11/17 | 7.99 | 8.01 | 8.01 | 101,231 |
2020/11/16 | 7.97 | 7.99 | 7.97 | 86,748 |
2020/11/13 | 7.48 | 7.50 | 7.48 | 74,981 |
2020/11/12 | 7.44 | 7.46 | 7.44 | 99,834 |
2020/11/11 | 7.91 | 7.94 | 7.91 | 62,724 |
2020/11/10 | 8.14 | 8.15 | 8.13 | 237,557 |
2020/11/09 | 8.05 | 8.06 | 8.06 | 350,870 |
2020/11/06 | 7.51 | 7.53 | 7.51 | 41,436 |
2020/11/05 | 7.60 | 7.62 | 7.60 | 38,554 |
2020/11/04 | 7.41 | 7.44 | 7.42 | 74,385 |
2020/11/03 | 7.65 | 7.68 | 7.65 | 69,509 |
2020/11/02 | 7.91 | 7.93 | 7.92 | 82,460 |
2020/10/30 | 7.77 | 7.80 | 7.77 | 55,767 |
2020/10/29 | 7.82 | 7.84 | 7.81 | 70,907 |
2020/10/28 | 7.70 | 7.71 | 7.70 | 107,005 |
2020/10/27 | 7.89 | 7.91 | 7.89 | 84,106 |
2020/10/26 | 7.89 | 7.92 | 7.89 | 56,122 |
2020/10/23 | 8.31 | 8.36 | 8.36 | 105,108 |
2020/10/22 | 8.20 | 8.22 | 8.22 | 31,260 |
2020/10/21 | 7.96 | 7.97 | 7.96 | 56,266 |
2020/10/20 | 7.92 | 7.96 | 7.92 | 104,534 |
2020/10/19 | 7.87 | 7.88 | 7.87 | 88,811 |
2020/10/16 | 8.13 | 8.14 | 8.13 | 70,514 |
2020/10/15 | 8.08 | 8.10 | 8.08 | 35,861 |
2020/10/14 | 8.13 | 8.16 | 8.13 | 76,495 |
2020/10/13 | 8.06 | 8.08 | 8.05 | 67,068 |
2020/10/12 | 8.32 | 8.33 | 8.33 | 114,972 |
2020/10/09 | 8.11 | 8.12 | 8.10 | 53,196 |
2020/10/08 | 8.53 | 8.55 | 8.53 | 99,065 |
2020/10/07 | 7.81 | 7.83 | 7.83 | 69,658 |
2020/10/06 | 7.93 | 7.94 | 7.94 | 107,193 |
2020/10/05 | 8.22 | 8.24 | 8.22 | 108,252 |
2020/10/02 | 7.77 | 7.79 | 7.79 | 70,291 |
2020/10/01 | 7.89 | 7.90 | 7.91 | 132,642 |
2020/09/30 | 7.89 | 7.91 | 7.92 | 123,329 |
2020/09/29 | 7.42 | 7.43 | 7.42 | 95,403 |
2020/09/28 | 7.52 | 7.53 | 7.53 | 122,916 |
2020/09/25 | 7.24 | 7.25 | 7.25 | 158,059 |
2020/09/24 | 7.24 | 7.25 | 7.25 | 153,588 |
2020/09/23 | 7.50 | 7.51 | 7.51 | 322,262 |
2020/09/22 | 8.09 | 8.12 | 8.12 | 164,093 |
2020/09/21 | 8.24 | 8.25 | 8.26 | 86,946 |
2020/09/18 | 8.80 | 8.81 | 8.81 | 64,398 |
2020/09/17 | 9.03 | 9.04 | 9.04 | 67,225 |
2020/09/16 | 9.13 | 9.16 | 9.15 | 47,774 |
2020/09/15 | 8.96 | 8.98 | 9.00 | 59,631 |
2020/09/14 | 9.08 | 9.09 | 9.08 | 113,102 |
2020/09/11 | 8.53 | 8.56 | 8.56 | 93,580 |
2020/09/10 | 8.30 | 8.32 | 8.33 | 68,768 |
2020/09/09 | 8.23 | 8.26 | 8.26 | 93,358 |
2020/09/08 | 8.35 | 8.36 | 8.36 | 139,844 |
2020/09/04 | 8.44 | 8.46 | 8.46 | 131,667 |
2020/09/03 | 8.59 | 8.62 | 8.60 | 127,960 |
2020/09/02 | 8.54 | 8.56 | 8.53 | 196,168 |
2020/09/01 | 8.63 | 8.66 | 8.65 | 102,640 |
2020/08/31 | 8.78 | 8.79 | 8.79 | 63,112 |
2020/08/28 | 8.92 | 8.96 | 8.97 | 94,745 |
2020/08/27 | 8.42 | 8.44 | 8.41 | 186,962 |
2020/08/26 | 8.59 | 8.61 | 8.59 | 102,487 |
2020/08/25 | 8.76 | 8.78 | 8.78 | 59,857 |
2020/08/24 | 8.95 | 8.97 | 8.95 | 113,611 |
2020/08/21 | 8.65 | 8.67 | 8.67 | 65,118 |
2020/08/20 | 8.76 | 8.77 | 8.77 | 81,311 |
2020/08/19 | 8.74 | 8.76 | 8.76 | 89,567 |
2020/08/18 | 8.91 | 8.92 | 8.91 | 114,445 |
2020/08/17 | 9.50 | 9.53 | 9.53 | 99,136 |
2020/08/14 | 9.63 | 9.66 | 9.64 | 104,986 |
2020/08/13 | 9.38 | 9.39 | 9.37 | 94,636 |
2020/08/12 | 9.22 | 9.24 | 9.22 | 114,236 |
2020/08/11 | 8.80 | 8.81 | 8.80 | 117,183 |
2020/08/10 | 8.68 | 8.69 | 8.69 | 78,665 |
2020/08/07 | 8.80 | 8.81 | 8.80 | 75,931 |
2020/08/06 | 8.71 | 8.74 | 8.75 | 108,878 |
2020/08/05 | 8.83 | 8.85 | 8.85 | 107,591 |
2020/08/04 | 8.80 | 8.81 | 8.81 | 139,889 |
2020/08/03 | 8.61 | 8.62 | 8.62 | 98,484 |
2020/07/31 | 8.70 | 8.72 | 8.70 | 200,682 |
2020/07/30 | 9.06 | 9.07 | 9.05 | 97,567 |
2020/07/29 | 9.31 | 9.32 | 9.31 | 175,168 |
2020/07/28 | 8.79 | 8.84 | 8.79 | 112,433 |
2020/07/27 | 8.65 | 8.66 | 8.64 | 182,292 |
2020/07/24 | 8.95 | 8.97 | 8.97 | 109,582 |
2020/07/23 | 8.84 | 8.85 | 8.85 | 97,488 |
2020/07/22 | 8.88 | 8.89 | 8.88 | 159,112 |
2020/07/21 | 8.78 | 8.80 | 8.80 | 188,881 |
2020/07/20 | 8.73 | 8.74 | 8.74 | 160,431 |
2020/07/17 | 8.62 | 8.63 | 8.65 | 202,619 |
2020/07/16 | 8.56 | 8.57 | 8.56 | 277,575 |
2020/07/15 | 8.88 | 8.89 | 8.87 | 154,437 |
2020/07/14 | 8.92 | 8.93 | 8.92 | 284,684 |
2020/07/13 | 9.17 | 9.19 | 9.19 | 250,190 |
2020/07/10 | 9.55 | 9.56 | 9.56 | 165,326 |
2020/07/09 | 9.39 | 9.40 | 9.40 | 184,233 |
2020/07/08 | 9.96 | 9.97 | 9.96 | 129,382 |
2020/07/07 | 9.86 | 9.87 | 9.87 | 133,444 |
2020/07/06 | 10.20 | 10.21 | 10.20 | 260,291 |
2020/07/03 | 10.10 | 10.11 | 10.10 | 252,317 |
2020/07/02 | 10.10 | 10.11 | 10.10 | 252,317 |
2020/07/01 | 10.96 | 10.97 | 10.96 | 250,845 |
2020/06/30 | 10.05 | 10.10 | 10.05 | 232,265 |
2020/06/29 | 10.40 | 10.45 | 10.40 | 213,226 |
2020/06/26 | 9.55 | 9.60 | 9.55 | 172,274 |
2020/06/25 | 10.35 | 10.40 | 10.45 | 212,015 |
2020/06/24 | 10.10 | 10.15 | 10.15 | 293,979 |
2020/06/23 | 10.60 | 10.65 | 10.60 | 289,168 |
2020/06/22 | 11.05 | 11.10 | 11.05 | 211,445 |
2020/06/19 | 11.55 | 11.60 | 11.55 | 301,996 |
2020/06/18 | 12.55 | 12.60 | 12.60 | 244,191 |
2020/06/17 | 12.00 | 12.05 | 12.05 | 160,754 |
2020/06/16 | 12.45 | 12.50 | 12.50 | 152,081 |
2020/06/15 | 12.60 | 12.65 | 12.60 | 160,926 |
2020/06/12 | 12.25 | 12.30 | 12.25 | 340,636 |
2020/06/11 | 12.25 | 12.30 | 12.30 | 348,465 |
2020/06/10 | 14.55 | 14.60 | 14.55 | 188,600 |
2020/06/09 | 15.30 | 15.35 | 15.30 | 163,000 |
2020/06/08 | 15.25 | 15.30 | 15.30 | 302,196 |
2020/06/05 | 13.55 | 13.65 | 13.65 | 232,351 |
2020/06/04 | 13.15 | 13.20 | 13.20 | 202,209 |
2020/06/03 | 13.75 | 13.80 | 13.75 | 116,470 |
2020/06/02 | 13.70 | 13.75 | 13.75 | 199,743 |
2020/06/01 | 13.85 | 13.90 | 13.95 | 99,863 |
2020/05/29 | 13.40 | 13.45 | 13.35 | 145,363 |
2020/05/28 | 13.80 | 13.85 | 13.80 | 180,468 |
2020/05/27 | 14.40 | 14.45 | 14.40 | 143,208 |
2020/05/26 | 13.45 | 13.50 | 13.45 | 142,861 |
2020/05/25 | 2.64 | 2.65 | 2.66 | 1,651,904 |
2020/05/22 | 13.20 | 13.25 | 13.30 | 330,381 |
2020/05/21 | 13.45 | 13.50 | 13.50 | 205,845 |
2020/05/20 | 13.55 | 13.60 | 13.55 | 346,899 |
2020/05/19 | 12.55 | 12.60 | 12.75 | 212,936 |
2020/05/18 | 12.65 | 12.70 | 12.60 | 232,482 |
2020/05/15 | 12.20 | 12.25 | 12.25 | 250,244 |
2020/05/14 | 12.10 | 12.20 | 12.20 | 163,178 |
2020/05/13 | 12.70 | 12.75 | 12.70 | 287,348 |
2020/05/12 | 12.55 | 12.60 | 12.55 | 191,115 |
2020/05/11 | 13.20 | 13.25 | 13.20 | 244,424 |
2020/05/08 | 14.25 | 14.30 | 14.30 | 171,819 |
2020/05/07 | 14.00 | 14.05 | 14.10 | 263,230 |
2020/05/06 | 13.35 | 13.40 | 13.40 | 337,434 |
2020/05/05 | 14.85 | 14.90 | 14.90 | 310,871 |
2020/05/04 | 16.50 | 16.55 | 16.45 | 350,383 |
2020/05/01 | 15.90 | 16.00 | 16.00 | 286,244 |
2020/04/30 | 17.10 | 17.20 | 17.25 | 264,184 |
2020/04/29 | 17.60 | 17.65 | 17.65 | 838,551 |
2020/04/28 | 20.80 | 20.90 | 20.90 | 926,156 |
2020/04/27 | 20.10 | 20.15 | 20.10 | 747,250 |
2020/04/24 | 17.25 | 17.30 | 17.30 | 202,844 |
2020/04/23 | 16.95 | 17.00 | 17.05 | 458,426 |
2020/04/22 | 16.90 | 16.95 | 16.90 | 418,391 |
2020/04/21 | 16.20 | 16.25 | 16.35 | 727,403 |
2020/04/20 | 15.80 | 15.90 | 15.85 | 451,098 |
2020/04/17 | 14.25 | 14.30 | 14.25 | 125,405 |
2020/04/16 | 13.80 | 13.85 | 13.85 | 122,083 |
2020/04/15 | 13.65 | 13.75 | 13.75 | 136,309 |
2020/04/14 | 13.45 | 13.50 | 13.50 | 157,962 |
2020/04/13 | 13.45 | 13.50 | 13.50 | 199,029 |
2020/04/10 | 2.79 | 2.80 | 2.82 | 1,772,072 |
2020/04/09 | 13.95 | 14.00 | 14.10 | 354,414 |
2020/04/08 | 13.25 | 13.30 | 13.25 | 112,300 |
2020/04/07 | 12.90 | 13.00 | 13.00 | 133,807 |
2020/04/06 | 13.80 | 13.85 | 13.85 | 148,255 |
2020/04/03 | 12.75 | 12.80 | 12.75 | 127,124 |
2020/04/02 | 13.20 | 13.30 | 13.25 | 279,566 |
2020/04/01 | 15.10 | 15.20 | 15.25 | 193,177 |
2020/03/31 | 16.20 | 16.25 | 16.30 | 213,931 |
2020/03/30 | 16.55 | 16.60 | 16.60 | 388,380 |
2020/03/27 | 16.10 | 16.15 | 16.00 | 331,024 |
2020/03/26 | 14.55 | 14.60 | 14.65 | 130,380 |
2020/03/25 | 13.95 | 14.00 | 14.10 | 203,540 |
2020/03/24 | 12.85 | 12.90 | 12.50 | 242,759 |
2020/03/23 | 10.20 | 10.25 | 10.25 | 273,335 |
2020/03/20 | 8.70 | 8.80 | 8.70 | 198,928 |
2020/03/19 | 9.60 | 9.65 | 9.65 | 109,653 |
2020/03/18 | 8.90 | 8.95 | 8.90 | 226,554 |
2020/03/17 | 10.55 | 10.60 | 10.60 | 97,979 |
2020/03/16 | 10.35 | 10.40 | 10.30 | 159,531 |
2020/03/13 | 12.30 | 12.35 | 12.35 | 214,610 |
2020/03/12 | 12.25 | 12.30 | 12.30 | 212,176 |
2020/03/11 | 12.75 | 12.80 | 12.85 | 222,130 |
2020/03/10 | 13.35 | 13.40 | 13.45 | 290,563 |
2020/03/09 | 10.25 | 10.30 | 10.35 | 203,653 |
2020/03/06 | 11.00 | 11.05 | 11.05 | 75,659 |
2020/03/05 | 10.80 | 10.85 | 10.90 | 120,993 |
2020/03/04 | 12.15 | 12.20 | 12.25 | 69,017 |
2020/03/03 | 12.40 | 12.45 | 12.45 | 72,989 |
2020/03/02 | 12.50 | 12.55 | 12.50 | 142,764 |
2020/02/28 | 13.60 | 13.70 | 13.70 | 116,652 |
2020/02/27 | 12.15 | 12.20 | 12.15 | 103,360 |
2020/02/26 | 12.05 | 12.10 | 12.05 | 64,335 |
2020/02/25 | 12.30 | 12.35 | 12.30 | 81,492 |
2020/02/24 | 12.85 | 12.90 | 12.85 | 121,280 |
2020/02/21 | 14.35 | 14.40 | 14.40 | 38,065 |
2020/02/20 | 14.95 | 15.05 | 15.05 | 37,903 |
2020/02/19 | 14.60 | 14.65 | 14.60 | 31,725 |
2020/02/18 | 14.80 | 14.85 | 14.80 | 60,688 |
2020/02/17 | 3.01 | 3.02 | 3.01 | 121,788 |
2020/02/14 | 15.05 | 15.10 | 15.05 | 24,358 |
2020/02/13 | 15.15 | 15.20 | 15.15 | 72,405 |
2020/02/12 | 15.50 | 15.55 | 15.55 | 86,103 |
2020/02/11 | 14.85 | 14.90 | 14.90 | 80,115 |
2020/02/10 | 13.75 | 13.80 | 13.80 | 91,852 |
2020/02/07 | 14.00 | 14.05 | 14.05 | 83,309 |
2020/02/06 | 14.50 | 14.55 | 14.50 | 59,278 |
2020/02/05 | 15.05 | 15.10 | 15.10 | 79,500 |
2020/02/04 | 15.10 | 15.15 | 15.15 | 83,874 |
2020/02/03 | 14.75 | 14.80 | 14.75 | 187,708 |
2020/01/31 | 15.50 | 15.55 | 15.50 | 102,882 |
2020/01/30 | 16.35 | 16.40 | 16.35 | 126,805 |
2020/01/29 | 16.50 | 16.55 | 16.50 | 38,517 |
2020/01/28 | 16.85 | 16.90 | 16.90 | 63,555 |
2020/01/27 | 17.15 | 17.20 | 17.15 | 89,322 |
2020/01/24 | 17.65 | 17.70 | 17.65 | 98,283 |
2020/01/23 | 17.95 | 18.00 | 17.95 | 74,346 |
2020/01/22 | 18.50 | 18.55 | 18.55 | 63,261 |
2020/01/21 | 18.45 | 18.50 | 18.50 | 96,371 |
2020/01/20 | 3.84 | 3.85 | 3.84 | 427,331 |
2020/01/17 | 19.20 | 19.25 | 19.20 | 85,466 |
2020/01/16 | 19.40 | 19.45 | 19.45 | 99,923 |
2020/01/15 | 19.25 | 19.30 | 19.25 | 139,171 |
2020/01/14 | 20.65 | 20.70 | 20.65 | 65,233 |
2020/01/13 | 21.25 | 21.35 | 21.25 | 83,405 |
2020/01/10 | 21.35 | 21.45 | 21.45 | 83,417 |
2020/01/09 | 22.20 | 22.25 | 22.25 | 97,171 |
2020/01/08 | 21.75 | 21.80 | 21.80 | 162,982 |
2020/01/07 | 22.45 | 22.50 | 22.50 | 88,242 |
2020/01/06 | 22.20 | 22.25 | 22.25 | 104,757 |
2020/01/03 | 22.20 | 22.25 | 22.25 | 114,732 |
2020/01/02 | 22.75 | 22.80 | 22.80 | 116,138 |
2020/01/01 | 4.35 | 4.36 | 4.36 | 278,500 |
2019/12/31 | 21.75 | 21.80 | 21.80 | 55,700 |
2019/12/30 | 21.70 | 21.75 | 21.80 | 66,252 |
2019/12/27 | 21.50 | 21.55 | 21.60 | 64,738 |
2019/12/26 | 21.65 | 21.70 | 21.70 | 58,883 |
2019/12/25 | 4.24 | 4.25 | 4.26 | 164,860 |
2019/12/24 | 21.20 | 21.25 | 21.30 | 32,972 |
2019/12/23 | 21.15 | 21.20 | 21.20 | 160,429 |
2019/12/20 | 20.75 | 20.80 | 20.80 | 147,495 |
2019/12/19 | 20.45 | 20.50 | 20.50 | 200,289 |
2019/12/18 | 19.65 | 19.70 | 19.70 | 141,188 |
2019/12/17 | 19.60 | 19.65 | 19.60 | 141,978 |
2019/12/16 | 19.60 | 19.65 | 19.65 | 154,837 |
2019/12/13 | 19.30 | 19.35 | 19.30 | 87,519 |
2019/12/12 | 18.70 | 18.75 | 18.75 | 104,117 |
2019/12/11 | 18.50 | 18.55 | 18.55 | 67,045 |
2019/12/10 | 18.55 | 18.60 | 18.55 | 69,455 |
2019/12/09 | 18.30 | 18.35 | 18.30 | 103,586 |
2019/12/06 | 18.50 | 18.55 | 18.55 | 84,789 |
2019/12/05 | 17.85 | 17.90 | 17.90 | 40,513 |
2019/12/04 | 17.30 | 17.35 | 17.35 | 65,654 |
2019/12/03 | 17.10 | 17.15 | 17.15 | 45,138 |
2019/12/02 | 17.50 | 17.55 | 17.45 | 111,717 |
2019/11/29 | 17.75 | 17.85 | 17.75 | 42,383 |
2019/11/28 | 3.54 | 3.55 | 3.55 | 310,524 |
2019/11/27 | 17.70 | 17.75 | 17.75 | 62,105 |
2019/11/26 | 17.30 | 17.35 | 17.30 | 59,959 |
2019/11/25 | 17.95 | 18.00 | 18.05 | 45,066 |
2019/11/22 | 17.60 | 17.65 | 17.65 | 45,279 |
2019/11/21 | 17.65 | 17.70 | 17.70 | 46,090 |
2019/11/20 | 18.00 | 18.05 | 18.00 | 74,079 |
2019/11/19 | 17.35 | 17.40 | 17.40 | 41,471 |
2019/11/18 | 16.85 | 16.90 | 16.85 | 51,058 |
2019/11/15 | 17.35 | 17.45 | 17.45 | 36,840 |
2019/11/14 | 17.05 | 17.10 | 17.10 | 41,068 |
2019/11/13 | 17.00 | 17.05 | 17.00 | 34,335 |
2019/11/12 | 17.05 | 17.10 | 17.05 | 47,921 |
2019/11/11 | 16.20 | 16.25 | 16.25 | 61,020 |
2019/11/08 | 16.40 | 16.45 | 16.45 | 47,873 |
2019/11/07 | 16.55 | 16.60 | 16.55 | 62,543 |
2019/11/06 | 16.90 | 16.95 | 16.90 | 52,240 |
2019/11/05 | 17.55 | 17.60 | 17.60 | 58,011 |
2019/11/04 | 17.95 | 18.00 | 17.95 | 26,938 |
2019/11/01 | 18.15 | 18.20 | 18.15 | 50,362 |
2019/10/31 | 17.75 | 17.80 | 17.75 | 55,385 |
2019/10/30 | 18.55 | 18.65 | 18.55 | 37,358 |
2019/10/29 | 18.95 | 19.00 | 18.95 | 33,541 |
2019/10/28 | 19.15 | 19.20 | 19.20 | 97,541 |
2019/10/25 | 18.95 | 19.00 | 19.00 | 53,714 |
2019/10/24 | 18.95 | 19.00 | 18.95 | 76,930 |
2019/10/23 | 19.20 | 19.25 | 19.20 | 109,659 |
2019/10/22 | 18.70 | 18.75 | 18.70 | 78,968 |
2019/10/21 | 19.10 | 19.15 | 19.10 | 74,763 |
2019/10/18 | 19.10 | 19.15 | 19.10 | 46,216 |
2019/10/17 | 19.25 | 19.30 | 19.25 | 93,498 |
2019/10/16 | 19.30 | 19.35 | 19.30 | 98,985 |
2019/10/15 | 19.25 | 19.35 | 19.25 | 99,646 |
2019/10/14 | 19.90 | 19.95 | 19.95 | 139,403 |
2019/10/11 | 18.75 | 18.80 | 18.80 | 133,492 |
2019/10/10 | 18.10 | 18.15 | 18.15 | 122,426 |
2019/10/09 | 18.05 | 18.10 | 18.10 | 193,311 |
2019/10/08 | 17.40 | 17.45 | 17.50 | 158,897 |
2019/10/07 | 16.60 | 16.65 | 16.70 | 175,556 |
2019/10/04 | 15.35 | 15.40 | 15.40 | 95,612 |
2019/10/03 | 14.20 | 14.25 | 14.25 | 31,708 |
2019/10/02 | 14.60 | 14.65 | 14.60 | 21,462 |
2019/10/01 | 14.80 | 14.85 | 14.85 | 16,787 |
2019/09/30 | 14.75 | 14.85 | 14.75 | 24,686 |
2019/09/27 | 14.80 | 14.85 | 14.85 | 15,790 |
2019/09/26 | 14.60 | 14.70 | 14.65 | 33,361 |
2019/09/25 | 14.25 | 14.30 | 14.30 | 13,036 |
2019/09/24 | 14.40 | 14.45 | 14.40 | 19,794 |
2019/09/23 | 14.55 | 14.60 | 14.60 | 18,788 |
2019/09/20 | 14.15 | 14.20 | 14.20 | 26,085 |
2019/09/19 | 14.60 | 14.65 | 14.65 | 11,495 |
2019/09/18 | 14.95 | 15.00 | 15.00 | 30,668 |
2019/09/17 | 14.65 | 14.70 | 14.65 | 23,705 |
2019/09/16 | 14.90 | 15.00 | 14.90 | 37,958 |
2019/09/13 | 15.05 | 15.10 | 15.10 | 22,523 |
2019/09/12 | 15.45 | 15.55 | 15.50 | 20,624 |
2019/09/11 | 15.45 | 15.50 | 15.45 | 24,142 |
2019/09/10 | 15.60 | 15.65 | 15.65 | 31,894 |
2019/09/09 | 14.90 | 15.00 | 15.00 | 14,745 |
2019/09/06 | 14.75 | 14.80 | 14.85 | 27,507 |
2019/09/05 | 15.20 | 15.25 | 15.20 | 26,872 |
2019/09/04 | 14.85 | 14.90 | 14.90 | 19,720 |
2019/09/03 | 14.20 | 14.35 | 14.20 | 22,117 |
2019/08/30 | 14.95 | 15.00 | 15.00 | 12,606 |
2019/08/29 | 14.75 | 15.00 | 14.90 | 25,514 |
2019/08/28 | 14.30 | 14.35 | 14.35 | 38,590 |
2019/08/27 | 13.95 | 14.00 | 13.80 | 53,781 |
2019/08/26 | 14.60 | 14.65 | 14.60 | 18,023 |
2019/08/23 | 14.55 | 14.65 | 14.60 | 19,146 |
2019/08/22 | 15.30 | 15.35 | 15.30 | 23,952 |
2019/08/21 | 14.95 | 15.00 | 14.95 | 22,368 |
2019/08/20 | 15.05 | 15.10 | 15.05 | 21,731 |
2019/08/19 | 14.80 | 14.85 | 14.80 | 30,028 |
2019/08/16 | 14.55 | 14.60 | 14.60 | 21,419 |
2019/08/15 | 13.80 | 13.85 | 13.85 | 24,468 |
2019/08/14 | 13.90 | 13.95 | 13.95 | 32,761 |
2019/08/13 | 13.95 | 14.00 | 14.00 | 25,396 |
2019/08/12 | 14.15 | 14.20 | 14.20 | 28,966 |
2019/08/09 | 14.05 | 14.10 | 14.05 | 22,028 |
2019/08/08 | 14.10 | 14.15 | 14.15 | 21,233 |
2019/08/07 | 14.35 | 14.40 | 14.40 | 30,909 |
2019/08/06 | 14.15 | 14.20 | 14.25 | 50,427 |
2019/08/05 | 13.75 | 13.80 | 13.75 | 40,444 |
2019/08/02 | 14.75 | 14.80 | 14.80 | 33,274 |
2019/08/01 | 15.00 | 15.05 | 15.05 | 20,063 |
2019/07/31 | 15.15 | 15.20 | 15.25 | 84,027 |
2019/07/30 | 15.20 | 15.25 | 15.20 | 64,176 |
2019/07/29 | 16.40 | 16.45 | 16.45 | 16,020 |
2019/07/26 | 16.55 | 16.60 | 16.55 | 27,308 |
2019/07/25 | 16.80 | 16.90 | 16.80 | 25,287 |
2019/07/24 | 16.95 | 17.00 | 17.00 | 38,725 |
2019/07/23 | 16.95 | 17.00 | 16.95 | 25,895 |
2019/07/22 | 17.05 | 17.10 | 17.05 | 25,956 |
2019/07/19 | 17.05 | 17.10 | 17.10 | 25,892 |
2019/07/18 | 17.00 | 17.05 | 17.00 | 62,648 |
2019/07/17 | 17.00 | 17.05 | 17.05 | 272,885 |
2019/07/16 | 17.05 | 17.10 | 17.10 | 51,531 |
2019/07/15 | 17.05 | 17.10 | 17.05 | 21,763 |
2019/07/12 | 16.95 | 17.00 | 17.00 | 29,131 |
2019/07/11 | 16.95 | 17.00 | 16.95 | 69,946 |
2019/07/10 | 16.75 | 16.80 | 16.80 | 14,800 |
2019/07/09 | 16.55 | 16.60 | 16.60 | 24,934 |
2019/07/08 | 16.90 | 16.95 | 16.95 | 29,628 |
2019/07/05 | 16.75 | 16.80 | 16.80 | 27,042 |
2019/07/04 | 3.32 | 3.33 | 3.31 | 70,283 |
2019/07/03 | 16.60 | 16.65 | 16.55 | 14,057 |
2019/07/02 | 16.65 | 16.70 | 16.70 | 20,763 |
2019/07/01 | 16.35 | 16.40 | 16.40 | 40,287 |
2019/06/28 | 16.40 | 16.45 | 16.45 | 36,821 |
2019/06/27 | 15.85 | 15.90 | 15.90 | 48,500 |
2019/06/26 | 15.75 | 15.80 | 15.75 | 35,465 |
2019/06/25 | 15.55 | 15.60 | 15.60 | 26,705 |
2019/06/24 | 15.40 | 15.45 | 15.45 | 24,359 |
2019/06/21 | 15.40 | 15.50 | 15.40 | 33,172 |
2019/06/20 | 15.35 | 15.40 | 15.40 | 26,652 |
2019/06/19 | 15.50 | 15.60 | 15.55 | 13,392 |
2019/06/18 | 15.60 | 15.65 | 15.60 | 45,935 |
2019/06/17 | 15.65 | 15.70 | 15.70 | 27,563 |
2019/06/14 | 15.90 | 15.95 | 15.90 | 17,102 |
2019/06/13 | 15.85 | 15.95 | 15.95 | 25,965 |
2019/06/12 | 15.70 | 15.75 | 15.75 | 20,272 |
2019/06/11 | 15.90 | 15.95 | 15.95 | 14,796 |
2019/06/10 | 15.95 | 16.00 | 16.00 | 23,414 |
2019/06/07 | 15.75 | 15.85 | 15.75 | 75,438 |
2019/06/06 | 15.50 | 15.55 | 15.55 | 76,376 |
2019/06/05 | 15.00 | 15.10 | 15.05 | 16,500 |
2019/06/04 | 15.15 | 15.20 | 15.20 | 47,879 |
2019/06/03 | 15.45 | 15.50 | 15.50 | 23,752 |
2019/05/31 | 15.40 | 15.50 | 15.50 | 27,647 |
2019/05/30 | 14.70 | 14.75 | 14.70 | 29,242 |
2019/05/29 | 15.55 | 15.60 | 15.55 | 15,457 |
2019/05/28 | 15.65 | 15.75 | 15.75 | 14,987 |
2019/05/27 | 3.11 | 3.12 | 3.12 | 97,464 |
2019/05/24 | 15.55 | 15.60 | 15.60 | 19,493 |
2019/05/23 | 15.45 | 15.50 | 15.50 | 23,229 |
2019/05/22 | 16.55 | 16.60 | 16.55 | 5,863 |
2019/05/21 | 16.55 | 16.65 | 16.60 | 39,674 |
2019/05/20 | 16.70 | 16.75 | 16.75 | 17,190 |
2019/05/17 | 16.75 | 16.80 | 16.85 | 19,924 |
2019/05/16 | 16.75 | 16.80 | 16.80 | 30,695 |
2019/05/15 | 16.65 | 16.70 | 16.65 | 44,180 |
2019/05/14 | 16.20 | 16.25 | 16.25 | 12,677 |
2019/05/13 | 15.85 | 15.90 | 15.85 | 22,004 |
2019/05/10 | 15.95 | 16.00 | 15.95 | 17,422 |
2019/05/09 | 15.80 | 15.90 | 15.90 | 9,762 |
2019/05/08 | 15.80 | 15.90 | 15.80 | 8,822 |
2019/05/07 | 15.90 | 15.95 | 15.90 | 15,944 |
2019/05/06 | 16.30 | 16.35 | 16.30 | 13,845 |
2019/05/03 | 16.20 | 16.25 | 16.25 | 10,962 |
2019/05/02 | 16.30 | 16.40 | 16.30 | 11,015 |
2019/05/01 | 15.80 | 15.85 | 15.80 | 15,262 |
2019/04/30 | 16.05 | 16.10 | 16.10 | 13,699 |
2019/04/29 | 16.40 | 16.45 | 16.45 | 8,654 |
2019/04/26 | 16.20 | 16.25 | 16.25 | 7,765 |
2019/04/25 | 16.15 | 16.20 | 16.20 | 11,449 |
2019/04/24 | 16.65 | 16.70 | 16.70 | 18,002 |
2019/04/23 | 16.75 | 16.80 | 16.75 | 23,236 |
2019/04/22 | 16.95 | 17.00 | 17.00 | 20,669 |
2019/04/19 | 3.38 | 3.39 | 3.38 | 40,110 |
2019/04/18 | 16.90 | 16.95 | 16.90 | 8,022 |
2019/04/17 | 16.85 | 16.90 | 16.90 | 27,589 |
2019/04/16 | 16.95 | 17.00 | 16.95 | 33,011 |
2019/04/15 | 17.15 | 17.20 | 17.20 | 42,123 |
2019/04/12 | 17.15 | 17.20 | 17.20 | 19,658 |
2019/04/11 | 17.10 | 17.15 | 17.15 | 43,077 |
2019/04/10 | 16.65 | 16.70 | 16.65 | 18,128 |
2019/04/09 | 16.00 | 16.05 | 16.05 | 13,070 |
2019/04/08 | 16.05 | 16.10 | 16.10 | 22,466 |
2019/04/05 | 15.85 | 15.90 | 15.90 | 27,263 |
2019/04/04 | 16.05 | 16.10 | 16.10 | 7,009 |
2019/04/03 | 16.10 | 16.15 | 16.15 | 25,407 |
2019/04/02 | 15.65 | 15.70 | 15.70 | 15,130 |
2019/04/01 | 15.70 | 15.75 | 15.70 | 29,782 |
2019/03/29 | 15.40 | 15.50 | 15.50 | 42,299 |
2019/03/28 | 15.40 | 15.45 | 15.40 | 11,917 |
2019/03/27 | 15.35 | 15.45 | 15.35 | 4,136 |
2019/03/26 | 15.20 | 15.25 | 15.25 | 33,189 |
2019/03/25 | 15.00 | 15.05 | 15.00 | 17,220 |
2019/03/22 | 15.55 | 15.60 | 15.60 | 13,583 |
2019/03/21 | 15.50 | 15.55 | 15.50 | 11,805 |
2019/03/20 | 15.55 | 15.60 | 15.55 | 17,824 |
2019/03/19 | 15.85 | 15.90 | 15.85 | 18,785 |
2019/03/18 | 15.65 | 15.70 | 15.65 | 26,369 |
2019/03/15 | 15.10 | 15.20 | 15.45 | 137,611 |
2019/03/14 | 15.50 | 15.55 | 15.50 | 17,025 |
2019/03/13 | 15.80 | 15.90 | 15.90 | 10,796 |
2019/03/12 | 15.80 | 15.85 | 15.80 | 14,840 |
2019/03/11 | 15.25 | 15.30 | 15.25 | 25,204 |
2019/03/08 | 15.70 | 15.75 | 15.70 | 10,673 |
2019/03/07 | 15.85 | 15.90 | 15.90 | 18,148 |
2019/03/06 | 16.25 | 16.30 | 16.30 | 10,582 |
2019/03/05 | 16.60 | 16.65 | 16.65 | 13,302 |
2019/03/04 | 16.80 | 16.85 | 16.85 | 10,503 |
2019/03/01 | 17.05 | 17.15 | 17.05 | 8,209 |
2019/02/28 | 16.95 | 17.00 | 16.95 | 6,063 |
2019/02/27 | 17.25 | 17.30 | 17.25 | 17,194 |
2019/02/26 | 17.05 | 17.10 | 17.05 | 10,950 |
2019/02/25 | 17.05 | 17.10 | 17.10 | 15,240 |
2019/02/22 | 16.55 | 16.60 | 16.55 | 8,863 |
2019/02/21 | 16.65 | 16.70 | 16.65 | 9,250 |
2019/02/20 | 16.55 | 16.60 | 16.55 | 21,225 |
2019/02/19 | 16.70 | 16.75 | 16.70 | 13,188 |
2019/02/18 | 3.40 | 3.41 | 3.40 | 85,835 |
2019/02/15 | 17.00 | 17.05 | 17.00 | 17,167 |
2019/02/14 | 17.20 | 17.25 | 17.30 | 40,248 |
2019/02/13 | 16.95 | 17.00 | 17.00 | 16,505 |
2019/02/12 | 16.40 | 16.45 | 16.50 | 13,647 |
2019/02/11 | 16.10 | 16.15 | 16.10 | 16,440 |
2019/02/08 | 15.40 | 15.45 | 15.40 | 8,911 |
2019/02/07 | 15.55 | 15.60 | 15.60 | 13,241 |
2019/02/06 | 15.95 | 16.00 | 15.95 | 14,180 |
2019/02/05 | 16.20 | 16.25 | 16.25 | 11,977 |
2019/02/04 | 16.10 | 16.15 | 16.10 | 5,943 |
2019/02/01 | 16.30 | 16.35 | 16.35 | 52,645 |
2019/01/31 | 16.10 | 16.15 | 16.10 | 13,924 |
2019/01/30 | 16.05 | 16.10 | 16.10 | 10,703 |
2019/01/29 | 16.10 | 16.15 | 16.15 | 34,960 |
2019/01/28 | 17.20 | 17.25 | 17.25 | 26,172 |
2019/01/25 | 17.00 | 17.05 | 17.05 | 8,593 |
2019/01/24 | 16.95 | 17.05 | 17.05 | 33,087 |
2019/01/23 | 16.45 | 16.50 | 16.50 | 23,905 |
2019/01/22 | 16.50 | 16.55 | 16.50 | 31,644 |
2019/01/21 | 3.38 | 3.39 | 3.39 | 155,004 |
2019/01/18 | 16.90 | 16.95 | 16.95 | 31,001 |
2019/01/17 | 16.00 | 16.05 | 16.05 | 22,927 |
2019/01/16 | 16.20 | 16.25 | 16.20 | 41,644 |
2019/01/15 | 15.40 | 15.45 | 15.40 | 7,027 |
2019/01/14 | 15.35 | 15.40 | 15.40 | 12,496 |
2019/01/11 | 15.45 | 15.50 | 15.45 | 17,590 |
2019/01/10 | 15.50 | 15.55 | 15.55 | 19,337 |
2019/01/09 | 15.75 | 15.80 | 15.80 | 20,457 |
2019/01/08 | 15.60 | 15.65 | 15.65 | 19,522 |
2019/01/07 | 15.45 | 15.50 | 15.50 | 37,498 |
2019/01/04 | 14.60 | 14.70 | 14.65 | 24,155 |
2019/01/03 | 13.95 | 14.00 | 13.95 | 17,391 |
2019/01/02 | 13.85 | 13.90 | 13.90 | 20,156 |
2019/01/01 | 2.66 | 2.67 | 2.66 | 415,519 |
2018/12/31 | 13.30 | 13.35 | 13.30 | 83,104 |
2018/12/28 | 13.40 | 13.45 | 13.45 | 100,711 |
2018/12/27 | 13.15 | 13.20 | 13.15 | 47,677 |
2018/12/26 | 13.65 | 13.70 | 13.70 | 50,044 |
2018/12/25 | 2.72 | 2.73 | 2.73 | 141,362 |
2018/12/24 | 13.60 | 13.65 | 13.65 | 28,272 |
2018/12/21 | 13.65 | 13.70 | 13.70 | 78,920 |
2018/12/20 | 14.45 | 14.50 | 14.45 | 57,272 |
2018/12/19 | 14.90 | 14.95 | 14.95 | 68,972 |
2018/12/18 | 14.80 | 14.85 | 14.85 | 89,603 |
2018/12/17 | 15.85 | 15.90 | 15.85 | 54,672 |
2018/12/14 | 16.05 | 16.15 | 16.15 | 30,582 |
2018/12/13 | 16.10 | 16.15 | 16.15 | 19,519 |
2018/12/12 | 16.15 | 16.20 | 16.20 | 26,865 |
2018/12/11 | 16.45 | 16.50 | 16.50 | 17,667 |
2018/12/10 | 16.25 | 16.30 | 16.25 | 33,253 |
2018/12/07 | 16.40 | 16.45 | 16.45 | 37,670 |
2018/12/06 | 16.40 | 16.45 | 16.45 | 80,192 |
2018/12/05 | 3.36 | 3.37 | 3.36 | 185,782 |
2018/12/04 | 16.80 | 16.85 | 16.80 | 37,156 |
2018/12/03 | 17.30 | 17.35 | 17.35 | 50,139 |
2018/11/30 | 16.75 | 16.85 | 16.85 | 45,363 |
2018/11/29 | 16.85 | 16.90 | 16.90 | 24,641 |
2018/11/28 | 16.80 | 16.85 | 16.85 | 17,456 |
2018/11/27 | 16.80 | 16.85 | 16.85 | 71,062 |
2018/11/26 | 16.00 | 16.05 | 16.05 | 38,130 |
2018/11/23 | 16.30 | 16.35 | 16.35 | 8,319 |
2018/11/22 | 3.21 | 3.22 | 3.22 | 175,718 |
2018/11/21 | 16.05 | 16.10 | 16.10 | 35,144 |
2018/11/20 | 16.10 | 16.15 | 16.15 | 36,537 |
2018/11/19 | 17.15 | 17.20 | 17.15 | 53,449 |
2018/11/16 | 17.05 | 17.10 | 17.05 | 16,459 |
2018/11/15 | 16.75 | 16.80 | 16.75 | 32,524 |
2018/11/14 | 16.25 | 16.30 | 16.30 | 24,190 |
2018/11/13 | 16.75 | 16.80 | 16.80 | 35,948 |
2018/11/12 | 16.60 | 16.65 | 16.65 | 34,036 |
2018/11/09 | 17.75 | 17.80 | 17.80 | 12,388 |
2018/11/08 | 17.75 | 17.80 | 17.75 | 13,836 |
2018/11/07 | 18.05 | 18.10 | 18.10 | 35,850 |
2018/11/06 | 18.30 | 18.35 | 18.30 | 22,874 |
2018/11/05 | 17.85 | 17.90 | 17.85 | 20,905 |
2018/11/02 | 17.90 | 17.95 | 17.95 | 35,879 |
2018/11/01 | 17.40 | 17.50 | 17.40 | 52,327 |
2018/10/31 | 16.50 | 16.55 | 16.50 | 29,709 |
2018/10/30 | 16.30 | 16.40 | 16.30 | 36,652 |
2018/10/29 | 15.75 | 15.80 | 15.80 | 34,297 |
2018/10/26 | 15.85 | 15.90 | 15.90 | 13,323 |
2018/10/25 | 16.25 | 16.30 | 16.25 | 43,642 |
2018/10/24 | 16.30 | 16.35 | 16.30 | 21,173 |
2018/10/23 | 16.50 | 16.55 | 16.55 | 72,610 |
2018/10/22 | 15.85 | 15.90 | 15.95 | 29,582 |
2018/10/19 | 16.05 | 16.10 | 16.10 | 17,435 |
2018/10/18 | 16.25 | 16.30 | 16.25 | 16,006 |
2018/10/17 | 16.60 | 16.70 | 16.60 | 13,417 |
2018/10/16 | 16.80 | 16.85 | 16.80 | 11,878 |
2018/10/15 | 16.45 | 16.50 | 16.45 | 16,618 |
2018/10/12 | 16.15 | 16.20 | 16.15 | 32,445 |
2018/10/11 | 16.15 | 16.20 | 16.20 | 81,219 |
2018/10/10 | 16.25 | 16.30 | 16.25 | 48,108 |
2018/10/09 | 16.50 | 16.55 | 16.55 | 47,764 |
2018/10/08 | 17.25 | 17.30 | 17.25 | 24,593 |
2018/10/05 | 16.85 | 16.90 | 16.85 | 13,152 |
2018/10/04 | 16.80 | 16.85 | 16.80 | 14,249 |
2018/10/03 | 16.65 | 16.70 | 16.70 | 32,760 |
2018/10/02 | 16.65 | 16.70 | 16.70 | 21,521 |
2018/10/01 | 16.70 | 16.75 | 16.70 | 16,817 |
2018/09/28 | 16.95 | 17.00 | 16.95 | 31,632 |
2018/09/27 | 16.40 | 16.45 | 16.45 | 11,037 |
2018/09/26 | 16.35 | 16.40 | 16.35 | 29,397 |
2018/09/25 | 16.55 | 16.60 | 16.60 | 32,364 |
2018/09/24 | 16.75 | 16.85 | 16.75 | 36,585 |
2018/09/21 | 17.10 | 17.15 | 17.15 | 32,371 |
2018/09/20 | 16.85 | 16.90 | 16.85 | 38,149 |
2018/09/19 | 16.85 | 16.90 | 16.90 | 34,578 |
2018/09/18 | 16.25 | 16.30 | 16.25 | 21,747 |
2018/09/17 | 16.30 | 16.35 | 16.30 | 31,105 |
2018/09/14 | 16.55 | 16.60 | 16.60 | 28,323 |
2018/09/13 | 16.25 | 16.30 | 16.25 | 27,978 |
2018/09/12 | 16.90 | 16.95 | 16.90 | 21,597 |
2018/09/11 | 17.15 | 17.20 | 17.15 | 52,547 |
2018/09/10 | 17.75 | 17.80 | 17.80 | 66,643 |
2018/09/07 | 17.70 | 17.75 | 17.75 | 117,273 |
2018/09/06 | 16.40 | 16.45 | 16.40 | 19,368 |
2018/09/05 | 16.60 | 16.65 | 16.60 | 64,870 |
2018/09/04 | 16.50 | 16.55 | 16.50 | 25,399 |
2018/08/31 | 17.20 | 17.25 | 17.25 | 23,478 |
2018/08/30 | 16.85 | 16.90 | 16.85 | 11,288 |
2018/08/29 | 16.80 | 16.85 | 16.80 | 49,278 |
2018/08/28 | 17.00 | 17.05 | 17.05 | 20,584 |
2018/08/27 | 17.05 | 17.10 | 17.05 | 18,713 |
2018/08/24 | 17.00 | 17.05 | 17.00 | 11,888 |
2018/08/23 | 16.95 | 17.00 | 16.95 | 8,168 |
2018/08/22 | 17.00 | 17.05 | 17.05 | 20,161 |
2018/08/21 | 17.10 | 17.15 | 17.10 | 13,883 |
2018/08/20 | 16.60 | 16.65 | 16.65 | 14,931 |
2018/08/17 | 16.55 | 16.60 | 16.55 | 19,166 |
2018/08/16 | 16.60 | 16.65 | 16.60 | 20,935 |
2018/08/15 | 16.65 | 16.70 | 16.65 | 12,498 |
2018/08/14 | 16.80 | 16.85 | 16.85 | 29,872 |
2018/08/13 | 16.70 | 16.75 | 16.70 | 10,624 |
2018/08/10 | 16.90 | 16.95 | 16.90 | 9,934 |
2018/08/09 | 17.00 | 17.05 | 17.00 | 13,824 |
2018/08/08 | 17.00 | 17.05 | 17.05 | 6,982 |
2018/08/07 | 17.00 | 17.05 | 17.00 | 17,631 |
2018/08/06 | 17.05 | 17.10 | 17.10 | 18,505 |
2018/08/03 | 17.70 | 17.75 | 17.70 | 28,353 |
2018/08/02 | 17.50 | 17.55 | 17.55 | 20,349 |
2018/08/01 | 17.50 | 17.55 | 17.50 | 30,861 |
2018/07/31 | 17.50 | 17.55 | 17.50 | 46,953 |
2018/07/30 | 17.65 | 17.70 | 17.65 | 23,241 |
2018/07/27 | 17.45 | 17.50 | 17.45 | 22,822 |
2018/07/26 | 17.60 | 17.65 | 17.60 | 45,277 |
2018/07/25 | 17.50 | 17.55 | 17.50 | 39,679 |
2018/07/24 | 16.85 | 16.90 | 16.85 | 15,938 |
2018/07/23 | 16.85 | 16.90 | 16.85 | 14,306 |
2018/07/20 | 16.80 | 16.85 | 16.85 | 26,753 |
2018/07/19 | 17.35 | 17.40 | 17.40 | 21,541 |
2018/07/18 | 17.10 | 17.20 | 17.15 | 27,348 |
2018/07/17 | 16.90 | 16.95 | 16.90 | 65,960 |
2018/07/16 | 17.05 | 17.10 | 17.05 | 31,034 |
2018/07/13 | 17.25 | 17.30 | 17.25 | 12,582 |
2018/07/12 | 17.40 | 17.45 | 17.45 | 30,210 |
2018/07/11 | 17.45 | 17.50 | 17.55 | 60,160 |
2018/07/10 | 18.20 | 18.25 | 18.20 | 31,286 |
2018/07/09 | 18.40 | 18.45 | 18.45 | 21,735 |
2018/07/06 | 18.35 | 18.40 | 18.40 | 23,238 |
2018/07/05 | 18.40 | 18.45 | 18.45 | 33,840 |
2018/07/04 | 3.59 | 3.60 | 3.59 | 110,864 |
2018/07/03 | 17.95 | 18.00 | 17.95 | 22,173 |
2018/07/02 | 17.95 | 18.00 | 17.95 | 34,540 |
2018/06/29 | 18.55 | 18.60 | 18.60 | 16,987 |
2018/06/28 | 18.65 | 18.70 | 18.65 | 18,551 |
2018/06/27 | 19.00 | 19.05 | 19.00 | 34,220 |
2018/06/26 | 19.50 | 19.55 | 19.55 | 44,093 |
2018/06/25 | 19.10 | 19.15 | 19.10 | 34,827 |
2018/06/22 | 19.25 | 19.30 | 19.25 | 61,495 |
2018/06/21 | 18.55 | 18.60 | 18.55 | 21,344 |
2018/06/20 | 18.55 | 18.60 | 18.60 | 51,161 |
2018/06/19 | 18.25 | 18.30 | 18.30 | 57,887 |
2018/06/18 | 17.50 | 17.55 | 17.60 | 53,068 |
2018/06/15 | 17.10 | 17.15 | 16.70 | 190,106 |
2018/06/14 | 17.40 | 17.45 | 17.40 | 36,755 |
2018/06/13 | 17.40 | 17.50 | 17.50 | 36,883 |
2018/06/12 | 18.15 | 18.20 | 18.15 | 26,480 |
2018/06/11 | 18.30 | 18.35 | 18.30 | 35,345 |
2018/06/08 | 18.70 | 18.75 | 18.70 | 23,077 |
2018/06/07 | 18.70 | 18.75 | 18.75 | 17,559 |
2018/06/06 | 18.60 | 18.65 | 18.65 | 26,185 |
2018/06/05 | 18.35 | 18.40 | 18.40 | 26,114 |
2018/06/04 | 17.95 | 18.00 | 18.05 | 55,906 |
2018/06/01 | 17.90 | 17.95 | 17.90 | 43,424 |
2018/05/31 | 18.15 | 18.20 | 18.20 | 29,846 |
2018/05/30 | 18.40 | 18.45 | 18.45 | 33,941 |
2018/05/29 | 17.35 | 17.40 | 17.40 | 26,453 |
2018/05/28 | 3.55 | 3.56 | 3.55 | 202,261 |
2018/05/25 | 17.75 | 17.80 | 17.75 | 40,452 |
2018/05/24 | 16.85 | 16.90 | 16.85 | 24,248 |
2018/05/23 | 16.75 | 16.80 | 16.75 | 21,779 |
2018/05/22 | 16.85 | 16.90 | 16.90 | 32,505 |
2018/05/21 | 16.90 | 16.95 | 16.95 | 45,260 |
2018/05/18 | 17.30 | 17.35 | 17.35 | 39,146 |
2018/05/17 | 17.70 | 17.75 | 17.75 | 41,992 |
2018/05/16 | 18.20 | 18.25 | 18.25 | 34,781 |
2018/05/15 | 18.30 | 18.35 | 18.35 | 48,179 |
2018/05/14 | 18.70 | 18.75 | 18.75 | 31,509 |
2018/05/11 | 19.35 | 19.45 | 19.45 | 40,882 |
2018/05/10 | 19.25 | 19.30 | 19.30 | 51,649 |
2018/05/09 | 19.00 | 19.05 | 19.05 | 52,640 |
2018/05/08 | 18.50 | 18.55 | 18.55 | 49,637 |
2018/05/07 | 18.15 | 18.20 | 18.20 | 37,984 |
2018/05/04 | 18.15 | 18.20 | 18.20 | 83,198 |
2018/05/03 | 17.75 | 17.80 | 17.80 | 28,189 |
2018/05/02 | 17.75 | 17.80 | 17.85 | 25,292 |
2018/05/01 | 17.95 | 18.00 | 18.05 | 22,456 |
2018/04/30 | 18.05 | 18.10 | 18.10 | 33,096 |
2018/04/27 | 18.00 | 18.05 | 18.05 | 28,332 |
2018/04/26 | 18.15 | 18.20 | 18.20 | 35,509 |
2018/04/25 | 18.05 | 18.10 | 18.05 | 20,529 |
2018/04/24 | 18.10 | 18.15 | 18.15 | 26,672 |
2018/04/23 | 18.30 | 18.35 | 18.35 | 37,575 |
2018/04/20 | 18.05 | 18.10 | 18.10 | 35,677 |
2018/04/19 | 17.75 | 17.80 | 17.80 | 34,953 |
2018/04/18 | 17.65 | 17.70 | 17.65 | 36,925 |
2018/04/17 | 17.60 | 17.65 | 17.60 | 86,438 |
2018/04/16 | 17.45 | 17.50 | 17.50 | 30,268 |
2018/04/13 | 17.40 | 17.45 | 17.45 | 33,713 |
2018/04/12 | 17.45 | 17.50 | 17.50 | 29,356 |
2018/04/11 | 17.60 | 17.65 | 17.65 | 35,818 |
2018/04/10 | 17.45 | 17.50 | 17.50 | 25,721 |
2018/04/09 | 16.85 | 16.90 | 16.90 | 18,458 |
2018/04/06 | 17.00 | 17.05 | 17.00 | 21,469 |
2018/04/05 | 17.05 | 17.10 | 17.05 | 40,276 |
2018/04/04 | 16.65 | 16.70 | 16.70 | 82,434 |
2018/04/03 | 16.85 | 16.90 | 16.85 | 34,833 |
2018/04/02 | 16.45 | 16.50 | 16.45 | 42,505 |
2018/03/30 | 3.30 | 3.31 | 3.30 | 291,605 |
2018/03/29 | 16.50 | 16.55 | 16.50 | 58,321 |
2018/03/28 | 16.45 | 16.50 | 16.50 | 98,391 |
2018/03/27 | 16.95 | 17.00 | 16.95 | 46,584 |
2018/03/26 | 16.75 | 16.80 | 16.80 | 58,366 |
2018/03/23 | 17.45 | 17.50 | 17.45 | 28,669 |
2018/03/22 | 17.40 | 17.45 | 17.45 | 26,935 |
2018/03/21 | 17.80 | 17.85 | 17.80 | 46,404 |
2018/03/20 | 17.40 | 17.45 | 17.40 | 38,906 |
2018/03/19 | 17.80 | 17.85 | 17.85 | 61,752 |
2018/03/16 | 17.60 | 17.65 | 17.60 | 111,221 |
2018/03/15 | 17.20 | 17.25 | 17.25 | 50,058 |
2018/03/14 | 17.85 | 17.90 | 17.90 | 56,827 |
2018/03/13 | 18.10 | 18.15 | 18.10 | 40,490 |
2018/03/12 | 18.55 | 18.60 | 18.55 | 112,453 |
2018/03/09 | 17.05 | 17.10 | 17.05 | 30,655 |
2018/03/08 | 16.85 | 16.90 | 16.85 | 29,010 |
2018/03/07 | 16.95 | 17.00 | 16.95 | 31,275 |
2018/03/06 | 17.10 | 17.15 | 17.10 | 36,887 |
2018/03/05 | 17.00 | 17.05 | 17.05 | 24,535 |
2018/03/02 | 16.90 | 16.95 | 16.90 | 32,262 |
2018/03/01 | 16.55 | 16.60 | 16.60 | 36,269 |
2018/02/28 | 16.50 | 16.55 | 16.55 | 47,443 |
2018/02/27 | 16.80 | 16.85 | 16.80 | 28,420 |
2018/02/26 | 17.10 | 17.15 | 17.15 | 28,866 |
2018/02/23 | 17.15 | 17.20 | 17.15 | 44,476 |
2018/02/22 | 17.00 | 17.05 | 17.05 | 31,219 |
2018/02/21 | 17.05 | 17.10 | 17.05 | 48,297 |
2018/02/20 | 16.95 | 17.00 | 16.90 | 64,700 |
2018/02/19 | 3.39 | 3.40 | 3.40 | 200,666 |
2018/02/16 | 16.95 | 17.00 | 17.00 | 40,133 |
2018/02/15 | 16.90 | 16.95 | 16.95 | 39,460 |
2018/02/14 | 16.85 | 16.90 | 16.90 | 55,234 |
2018/02/13 | 16.40 | 16.45 | 16.35 | 64,284 |
2018/02/12 | 17.00 | 17.05 | 17.00 | 63,686 |
2018/02/09 | 16.05 | 16.10 | 16.05 | 101,935 |
2018/02/08 | 16.15 | 16.20 | 16.20 | 141,664 |
2018/02/07 | 16.65 | 16.70 | 16.70 | 93,678 |
2018/02/06 | 17.00 | 17.05 | 17.05 | 112,466 |
2018/02/05 | 16.60 | 16.65 | 16.60 | 96,286 |
2018/02/02 | 17.80 | 17.85 | 17.80 | 123,693 |
2018/02/01 | 17.85 | 17.90 | 17.90 | 114,491 |
2018/01/31 | 18.20 | 18.25 | 18.25 | 212,052 |
2018/01/30 | 19.70 | 19.75 | 19.70 | 86,569 |
2018/01/29 | 20.10 | 20.15 | 20.05 | 63,842 |
2018/01/26 | 20.15 | 20.20 | 20.10 | 48,613 |
2018/01/25 | 20.20 | 20.25 | 20.20 | 53,444 |
2018/01/24 | 20.00 | 20.05 | 20.00 | 53,033 |
2018/01/23 | 19.95 | 20.00 | 20.00 | 57,427 |
2018/01/22 | 19.95 | 20.00 | 20.00 | 49,985 |
2018/01/19 | 19.85 | 19.90 | 19.90 | 48,632 |
2018/01/18 | 19.75 | 19.80 | 19.75 | 71,182 |
2018/01/17 | 19.95 | 20.00 | 19.95 | 80,488 |
2018/01/16 | 19.95 | 20.00 | 19.95 | 66,425 |
2018/01/15 | 4.05 | 4.06 | 4.05 | 294,697 |
2018/01/12 | 20.25 | 20.30 | 20.25 | 58,939 |
2018/01/11 | 20.15 | 20.20 | 20.15 | 168,062 |
2018/01/10 | 19.60 | 19.65 | 19.60 | 45,976 |
2018/01/09 | 19.60 | 19.65 | 19.60 | 43,245 |
2018/01/08 | 19.65 | 19.70 | 19.65 | 62,961 |
2018/01/05 | 19.85 | 19.90 | 19.90 | 42,757 |
2018/01/04 | 19.90 | 19.95 | 19.90 | 74,038 |
2018/01/03 | 19.80 | 19.85 | 19.75 | 67,943 |
2018/01/02 | 20.25 | 20.30 | 20.35 | 63,745 |
2017/12/29 | 19.55 | 19.60 | 19.55 | 88,160 |
2017/12/28 | 19.75 | 19.80 | 19.80 | 63,383 |
2017/12/27 | 19.95 | 20.00 | 20.00 | 76,416 |
2017/12/26 | 20.00 | 20.05 | 20.00 | 86,138 |
2017/12/22 | 19.40 | 19.45 | 19.45 | 123,637 |
2017/12/21 | 19.75 | 19.80 | 19.80 | 58,434 |
2017/12/20 | 19.70 | 19.75 | 19.70 | 76,338 |
2017/12/19 | 19.55 | 19.60 | 19.60 | 78,166 |
2017/12/18 | 19.65 | 19.70 | 19.65 | 92,436 |
2017/12/15 | 19.50 | 19.55 | 19.55 | 66,524 |
2017/12/14 | 19.35 | 19.40 | 19.40 | 70,089 |
2017/12/13 | 19.45 | 19.50 | 19.50 | 101,739 |
2017/12/12 | 19.95 | 20.00 | 19.95 | 75,341 |
2017/12/11 | 19.70 | 19.75 | 19.75 | 79,329 |
2017/12/08 | 19.65 | 19.70 | 19.70 | 115,280 |
2017/12/07 | 19.35 | 19.40 | 19.40 | 98,264 |
2017/12/06 | 20.10 | 20.15 | 20.10 | 101,327 |
2017/12/05 | 20.90 | 20.95 | 20.95 | 96,479 |
2017/12/04 | 22.40 | 22.45 | 22.45 | 247,498 |
2017/12/01 | 21.30 | 21.35 | 21.30 | 201,415 |
2017/11/30 | 19.20 | 19.25 | 19.20 | 194,626 |
2017/11/29 | 20.70 | 20.75 | 20.70 | 91,135 |
2017/11/28 | 20.85 | 20.90 | 20.85 | 58,751 |
2017/11/27 | 20.95 | 21.00 | 21.00 | 37,261 |
2017/11/24 | 21.25 | 21.30 | 21.20 | 12,210 |
2017/11/23 | 4.17 | 4.18 | 4.17 | 117,567 |
2017/11/22 | 20.85 | 20.90 | 20.85 | 23,513 |
2017/11/21 | 20.90 | 20.95 | 20.90 | 33,696 |
2017/11/20 | 20.85 | 20.90 | 20.85 | 29,759 |
2017/11/17 | 21.05 | 21.10 | 21.10 | 59,004 |
2017/11/16 | 20.30 | 20.35 | 20.30 | 97,254 |
2017/11/15 | 20.95 | 21.00 | 20.95 | 82,074 |
2017/11/14 | 21.65 | 21.70 | 21.65 | 59,941 |
2017/11/13 | 22.25 | 22.30 | 22.30 | 33,555 |
2017/11/10 | 22.35 | 22.45 | 22.45 | 28,566 |
2017/11/09 | 22.45 | 22.50 | 22.55 | 24,181 |
2017/11/08 | 22.45 | 22.50 | 22.45 | 40,060 |
2017/11/07 | 22.65 | 22.70 | 22.70 | 52,094 |
2017/11/06 | 22.45 | 22.50 | 22.45 | 67,394 |
2017/11/03 | 22.45 | 22.50 | 22.50 | 28,294 |
2017/11/02 | 22.65 | 22.75 | 22.70 | 91,685 |
2017/11/01 | 22.30 | 22.35 | 22.35 | 65,870 |
2017/10/31 | 22.40 | 22.45 | 22.45 | 112,871 |
2017/10/30 | 22.40 | 22.45 | 22.40 | 44,339 |
2017/10/27 | 22.65 | 22.70 | 22.70 | 54,813 |
2017/10/26 | 22.45 | 22.50 | 22.50 | 34,820 |
2017/10/25 | 22.55 | 22.60 | 22.70 | 248,008 |
2017/10/24 | 22.75 | 22.80 | 22.80 | 27,977 |
2017/10/23 | 23.15 | 23.20 | 23.15 | 34,303 |
2017/10/20 | 23.95 | 24.00 | 23.95 | 40,967 |
2017/10/19 | 24.20 | 24.25 | 24.15 | 65,151 |
2017/10/18 | 24.05 | 24.10 | 24.05 | 56,564 |
2017/10/17 | 24.15 | 24.20 | 24.05 | 103,557 |
2017/10/16 | 23.25 | 23.30 | 23.25 | 38,254 |
2017/10/13 | 22.75 | 22.80 | 22.75 | 30,430 |
2017/10/12 | 22.20 | 22.25 | 22.25 | 24,765 |
2017/10/11 | 22.20 | 22.25 | 22.20 | 27,445 |
2017/10/10 | 22.15 | 22.20 | 22.15 | 70,407 |
2017/10/09 | 22.35 | 22.40 | 22.35 | 32,857 |
2017/10/06 | 22.80 | 22.85 | 22.80 | 55,282 |
2017/10/05 | 22.80 | 22.85 | 22.80 | 57,415 |
2017/10/04 | 22.50 | 22.60 | 22.55 | 52,841 |
2017/10/03 | 23.15 | 23.20 | 23.20 | 51,618 |
2017/10/02 | 22.75 | 22.80 | 22.75 | 26,809 |
2017/09/29 | 22.45 | 22.50 | 22.45 | 51,311 |
2017/09/28 | 22.80 | 22.85 | 22.80 | 54,313 |
2017/09/27 | 23.10 | 23.15 | 23.15 | 91,101 |
2017/09/26 | 22.35 | 22.40 | 22.35 | 37,253 |
2017/09/25 | 22.30 | 22.35 | 22.35 | 53,573 |
2017/09/22 | 22.60 | 22.65 | 22.60 | 63,264 |
2017/09/21 | 22.15 | 22.20 | 22.15 | 50,901 |
2017/09/20 | 22.25 | 22.30 | 22.25 | 74,472 |
2017/09/19 | 22.65 | 22.70 | 22.65 | 70,269 |
2017/09/18 | 22.30 | 22.35 | 22.30 | 70,965 |
2017/09/15 | 22.30 | 22.35 | 22.25 | 79,436 |
2017/09/14 | 22.80 | 22.85 | 22.80 | 62,028 |
2017/09/13 | 23.00 | 23.05 | 23.05 | 50,381 |
2017/09/12 | 22.90 | 22.95 | 22.95 | 55,532 |
2017/09/11 | 22.50 | 22.55 | 22.55 | 39,089 |
2017/09/08 | 22.35 | 22.40 | 22.35 | 37,681 |
2017/09/07 | 22.60 | 22.65 | 22.60 | 117,555 |
2017/09/06 | 22.50 | 22.55 | 22.50 | 32,224 |
2017/09/05 | 22.45 | 22.50 | 22.50 | 51,499 |
2017/09/04 | 4.54 | 4.55 | 4.55 | 175,585 |
2017/09/01 | 22.70 | 22.75 | 22.75 | 35,117 |
2017/08/31 | 22.50 | 22.55 | 22.50 | 36,461 |
2017/08/30 | 22.35 | 22.40 | 22.35 | 54,369 |
2017/08/29 | 22.40 | 22.45 | 22.45 | 72,280 |
2017/08/28 | 22.60 | 22.65 | 22.65 | 38,445 |
2017/08/25 | 22.80 | 22.85 | 22.85 | 28,849 |
2017/08/24 | 22.35 | 22.40 | 22.40 | 33,042 |
2017/08/23 | 21.90 | 21.95 | 21.90 | 28,087 |
2017/08/22 | 21.70 | 21.75 | 21.70 | 46,251 |
2017/08/21 | 21.40 | 21.45 | 21.40 | 34,107 |
2017/08/18 | 21.95 | 22.00 | 21.95 | 46,318 |
2017/08/17 | 21.70 | 21.75 | 21.70 | 101,359 |
2017/08/16 | 22.30 | 22.35 | 22.30 | 36,381 |
2017/08/15 | 22.60 | 22.65 | 22.55 | 45,208 |
2017/08/14 | 22.80 | 22.85 | 22.80 | 45,701 |
2017/08/11 | 23.10 | 23.15 | 23.15 | 76,759 |
2017/08/10 | 22.95 | 23.00 | 22.95 | 41,924 |
2017/08/09 | 23.30 | 23.35 | 23.30 | 32,458 |
2017/08/08 | 24.00 | 24.05 | 24.00 | 62,285 |
2017/08/07 | 24.05 | 24.10 | 24.05 | 47,291 |
2017/08/04 | 24.00 | 24.05 | 24.00 | 46,719 |
2017/08/03 | 23.75 | 23.80 | 23.75 | 75,718 |
2017/08/02 | 24.20 | 24.25 | 24.25 | 102,229 |
2017/08/01 | 24.55 | 24.60 | 24.55 | 56,230 |
2017/07/31 | 24.65 | 24.70 | 24.65 | 155,921 |
2017/07/28 | 24.95 | 25.00 | 24.95 | 73,693 |
2017/07/27 | 24.65 | 24.70 | 24.70 | 61,423 |
2017/07/26 | 24.50 | 24.55 | 24.50 | 51,027 |
2017/07/25 | 24.75 | 24.80 | 24.80 | 53,960 |
2017/07/24 | 24.65 | 24.70 | 24.70 | 40,051 |
2017/07/21 | 24.95 | 25.00 | 25.00 | 77,800 |
2017/07/20 | 24.70 | 24.75 | 24.75 | 150,692 |
2017/07/19 | 25.20 | 25.25 | 25.25 | 79,300 |
2017/07/18 | 25.40 | 25.45 | 25.45 | 57,753 |
2017/07/17 | 26.00 | 26.05 | 26.05 | 110,990 |
2017/07/14 | 25.50 | 25.55 | 25.55 | 65,914 |
2017/07/13 | 25.60 | 25.65 | 25.60 | 79,173 |
2017/07/12 | 25.30 | 25.35 | 25.30 | 110,066 |
2017/07/11 | 24.70 | 24.75 | 24.70 | 58,958 |
2017/07/10 | 24.65 | 24.70 | 24.65 | 53,582 |
2017/07/07 | 24.40 | 24.45 | 24.40 | 83,049 |
2017/07/06 | 24.45 | 24.55 | 24.45 | 52,758 |
2017/07/05 | 24.60 | 24.65 | 24.65 | 133,870 |
2017/07/04 | 5.02 | 5.03 | 5.02 | 810,814 |
2017/07/03 | 25.10 | 25.15 | 25.10 | 162,163 |
2017/06/30 | 24.00 | 24.05 | 24.00 | 68,219 |
2017/06/29 | 24.15 | 24.20 | 24.15 | 65,481 |
2017/06/28 | 23.80 | 23.85 | 23.85 | 106,957 |
2017/06/27 | 23.00 | 23.05 | 23.05 | 93,272 |
2017/06/26 | 23.10 | 23.15 | 23.15 | 92,670 |
2017/06/23 | 22.45 | 22.50 | 22.45 | 57,597 |
2017/06/22 | 21.50 | 21.55 | 21.50 | 38,939 |
2017/06/21 | 21.10 | 21.15 | 21.10 | 43,304 |
2017/06/20 | 21.25 | 21.30 | 21.30 | 54,956 |
2017/06/19 | 21.30 | 21.35 | 21.30 | 50,194 |
2017/06/16 | 21.70 | 21.75 | 21.75 | 68,768 |
2017/06/15 | 21.05 | 21.10 | 21.10 | 73,002 |
2017/06/14 | 21.45 | 21.55 | 21.55 | 66,776 |
2017/06/13 | 21.70 | 21.75 | 21.75 | 65,079 |
2017/06/12 | 21.80 | 21.85 | 21.80 | 50,054 |
2017/06/09 | 21.95 | 22.00 | 22.00 | 128,559 |
2017/06/08 | 21.20 | 21.25 | 21.20 | 51,782 |
2017/06/07 | 21.15 | 21.20 | 21.15 | 57,125 |
2017/06/06 | 21.40 | 21.45 | 21.45 | 82,843 |
2017/06/05 | 20.70 | 20.75 | 20.75 | 165,091 |
2017/06/02 | 21.40 | 21.45 | 21.40 | 62,197 |
2017/06/01 | 22.10 | 22.15 | 22.10 | 56,471 |
2017/05/31 | 21.35 | 21.40 | 21.35 | 134,411 |
2017/05/30 | 22.05 | 22.10 | 22.00 | 85,161 |
2017/05/29 | 4.50 | 4.51 | 4.51 | 366,821 |
2017/05/26 | 22.50 | 22.55 | 22.55 | 73,364 |
2017/05/25 | 22.15 | 22.20 | 22.15 | 67,217 |
2017/05/24 | 22.70 | 22.75 | 22.70 | 78,431 |
2017/05/23 | 22.70 | 22.75 | 22.70 | 66,474 |
2017/05/22 | 22.85 | 22.90 | 22.90 | 49,444 |
2017/05/19 | 22.85 | 22.90 | 22.90 | 115,806 |
2017/05/18 | 22.10 | 22.15 | 22.15 | 110,163 |
2017/05/17 | 22.75 | 22.80 | 22.80 | 65,948 |
2017/05/16 | 23.05 | 23.10 | 23.10 | 55,821 |
2017/05/15 | 23.50 | 23.55 | 23.55 | 70,144 |
2017/05/12 | 23.70 | 23.75 | 23.75 | 197,222 |
2017/05/11 | 22.90 | 22.95 | 22.95 | 52,293 |
2017/05/10 | 23.35 | 23.40 | 23.35 | 55,024 |
2017/05/09 | 22.90 | 22.95 | 22.95 | 42,362 |
2017/05/08 | 22.50 | 22.55 | 22.50 | 36,611 |
2017/05/05 | 22.50 | 22.55 | 22.50 | 42,741 |
2017/05/04 | 22.10 | 22.15 | 22.15 | 81,339 |
2017/05/03 | 23.00 | 23.05 | 23.05 | 57,892 |
2017/05/02 | 23.35 | 23.40 | 23.40 | 82,102 |
2017/05/01 | 23.30 | 23.35 | 23.35 | 73,982 |
2017/04/28 | 22.95 | 23.00 | 22.95 | 54,778 |
2017/04/27 | 23.15 | 23.20 | 23.15 | 58,390 |
2017/04/26 | 23.25 | 23.30 | 23.30 | 54,431 |
2017/04/25 | 23.55 | 23.60 | 23.60 | 158,966 |
2017/04/24 | 23.75 | 23.80 | 23.75 | 61,770 |
2017/04/21 | 23.75 | 23.80 | 23.80 | 52,385 |
2017/04/20 | 23.75 | 23.80 | 23.80 | 53,566 |
2017/04/19 | 23.75 | 23.80 | 23.75 | 63,264 |
2017/04/18 | 24.00 | 24.05 | 24.00 | 43,426 |
2017/04/17 | 23.95 | 24.00 | 24.00 | 34,788 |
2017/04/14 | 4.76 | 4.77 | 4.76 | 240,386 |
2017/04/13 | 23.80 | 23.85 | 23.80 | 48,077 |
2017/04/12 | 24.00 | 24.05 | 24.05 | 44,932 |
2017/04/11 | 24.75 | 24.80 | 24.75 | 93,315 |
2017/04/10 | 24.60 | 24.65 | 24.65 | 67,761 |
2017/04/07 | 23.95 | 24.00 | 24.00 | 51,924 |
2017/04/06 | 23.70 | 23.75 | 23.75 | 22,990 |
2017/04/05 | 23.60 | 23.65 | 23.60 | 62,902 |
2017/04/04 | 23.75 | 23.80 | 23.80 | 46,854 |
2017/04/03 | 23.80 | 23.85 | 23.80 | 69,724 |
2017/03/31 | 23.90 | 23.95 | 23.95 | 45,445 |
2017/03/30 | 24.10 | 24.15 | 24.10 | 40,911 |
2017/03/29 | 24.15 | 24.20 | 24.15 | 70,478 |
2017/03/28 | 23.60 | 23.65 | 23.55 | 52,287 |
2017/03/27 | 23.20 | 23.25 | 23.25 | 53,439 |
2017/03/24 | 23.60 | 23.65 | 23.65 | 95,122 |
2017/03/23 | 23.05 | 23.10 | 23.10 | 64,346 |
2017/03/22 | 22.85 | 22.90 | 22.90 | 67,529 |
2017/03/21 | 23.25 | 23.30 | 23.30 | 69,686 |
2017/03/20 | 24.10 | 24.15 | 24.15 | 102,254 |
2017/03/17 | 24.40 | 24.45 | 24.45 | 293,619 |
2017/03/16 | 23.35 | 23.40 | 23.40 | 75,117 |
2017/03/15 | 22.25 | 22.30 | 22.25 | 67,917 |
2017/03/14 | 21.95 | 22.00 | 22.00 | 59,852 |
2017/03/13 | 21.95 | 22.00 | 22.00 | 47,229 |
2017/03/10 | 22.30 | 22.35 | 22.30 | 38,107 |
2017/03/09 | 21.90 | 21.95 | 21.95 | 63,468 |
2017/03/08 | 22.05 | 22.10 | 22.00 | 49,117 |
2017/03/07 | 22.15 | 22.20 | 22.20 | 104,554 |
2017/03/06 | 22.70 | 22.75 | 22.70 | 119,934 |
2017/03/03 | 23.35 | 23.40 | 23.35 | 38,910 |
2017/03/02 | 23.10 | 23.15 | 23.15 | 53,614 |
2017/03/01 | 23.35 | 23.40 | 23.40 | 58,450 |
2017/02/28 | 23.10 | 23.15 | 23.15 | 82,373 |
2017/02/27 | 23.05 | 23.10 | 23.10 | 64,540 |
2017/02/24 | 23.25 | 23.30 | 23.30 | 64,022 |
2017/02/23 | 23.65 | 23.70 | 23.70 | 70,939 |
2017/02/22 | 23.90 | 23.95 | 23.95 | 50,732 |
2017/02/21 | 24.25 | 24.30 | 24.30 | 95,721 |
2017/02/20 | 4.77 | 4.78 | 4.78 | 257,827 |
2017/02/17 | 23.85 | 23.90 | 23.90 | 51,565 |
2017/02/16 | 23.60 | 23.65 | 23.60 | 42,265 |
2017/02/15 | 23.75 | 23.80 | 23.80 | 40,439 |
2017/02/14 | 24.05 | 24.10 | 24.10 | 75,360 |
2017/02/13 | 23.70 | 23.75 | 23.75 | 79,530 |
2017/02/10 | 23.80 | 23.85 | 23.85 | 82,852 |
2017/02/09 | 23.15 | 23.20 | 23.15 | 50,383 |
2017/02/08 | 23.30 | 23.35 | 23.35 | 101,015 |
2017/02/07 | 23.35 | 23.40 | 23.40 | 70,776 |
2017/02/06 | 23.25 | 23.30 | 23.30 | 71,133 |
2017/02/03 | 23.45 | 23.50 | 23.45 | 49,736 |
2017/02/02 | 23.45 | 23.50 | 23.50 | 95,707 |
2017/02/01 | 23.65 | 23.70 | 23.70 | 70,441 |
2017/01/31 | 23.60 | 23.65 | 23.65 | 55,652 |
2017/01/30 | 23.40 | 23.45 | 23.45 | 87,933 |
2017/01/27 | 23.85 | 23.90 | 23.90 | 73,912 |
2017/01/26 | 24.15 | 24.20 | 24.20 | 67,514 |
2017/01/25 | 24.40 | 24.45 | 24.45 | 79,584 |
2017/01/24 | 24.60 | 24.65 | 24.65 | 82,962 |
2017/01/23 | 24.20 | 24.25 | 24.25 | 98,694 |
2017/01/20 | 25.15 | 25.20 | 25.20 | 87,948 |
2017/01/19 | 25.00 | 25.05 | 25.05 | 91,510 |
2017/01/18 | 24.80 | 24.85 | 24.80 | 64,190 |
2017/01/17 | 24.90 | 24.95 | 24.95 | 100,988 |
2017/01/16 | 4.91 | 4.92 | 4.92 | 686,797 |
2017/01/13 | 24.55 | 24.60 | 24.60 | 137,359 |
2017/01/12 | 25.55 | 25.60 | 25.50 | 78,576 |
2017/01/11 | 25.30 | 25.35 | 25.30 | 100,427 |
2017/01/10 | 25.25 | 25.30 | 25.30 | 89,748 |
2017/01/09 | 25.05 | 25.10 | 25.10 | 78,074 |
2017/01/06 | 25.15 | 25.20 | 25.20 | 111,702 |
2017/01/05 | 25.25 | 25.30 | 25.25 | 112,166 |
2017/01/04 | 25.05 | 25.10 | 25.10 | 165,224 |
2017/01/03 | 24.25 | 24.30 | 24.30 | 121,371 |
2016/12/30 | 23.40 | 23.45 | 23.45 | 68,571 |
2016/12/29 | 23.35 | 23.40 | 23.40 | 138,762 |
2016/12/28 | 23.75 | 23.80 | 23.80 | 101,959 |
2016/12/27 | 23.65 | 23.70 | 23.70 | 109,753 |
2016/12/23 | 23.70 | 23.75 | 23.75 | 108,478 |
2016/12/22 | 24.05 | 24.10 | 24.10 | 127,351 |
2016/12/21 | 24.00 | 24.05 | 24.00 | 85,222 |
2016/12/20 | 23.95 | 24.00 | 23.95 | 128,817 |
2016/12/19 | 23.75 | 23.80 | 23.80 | 94,236 |
2016/12/16 | 24.10 | 24.15 | 24.15 | 106,341 |
2016/12/15 | 23.50 | 23.50 | 23.50 | 127,561 |
2016/12/14 | 23.60 | 23.65 | 23.65 | 129,767 |
2016/12/13 | 24.00 | 24.05 | 24.00 | 136,672 |
2016/12/12 | 24.75 | 24.80 | 24.75 | 190,272 |
2016/12/09 | 26.15 | 26.20 | 26.20 | 166,307 |
2016/12/08 | 25.65 | 25.70 | 25.65 | 170,971 |
2016/12/07 | 24.55 | 24.60 | 24.55 | 107,103 |
2016/12/06 | 24.10 | 24.15 | 24.10 | 64,491 |
2016/12/05 | 23.25 | 23.30 | 23.30 | 95,083 |
2016/12/02 | 23.00 | 23.05 | 23.00 | 86,909 |
2016/12/01 | 22.45 | 22.50 | 22.45 | 159,610 |
2016/11/30 | 21.95 | 22.00 | 21.95 | 138,214 |
2016/11/29 | 21.85 | 21.90 | 21.85 | 91,755 |
2016/11/28 | 21.85 | 21.95 | 21.85 | 150,298 |
2016/11/25 | 22.40 | 22.50 | 22.40 | 83,883 |
2016/11/24 | 4.63 | 4.64 | 4.63 | 276,388 |
2016/11/23 | 23.15 | 23.20 | 23.15 | 55,278 |
2016/11/22 | 23.55 | 23.60 | 23.60 | 95,872 |
2016/11/21 | 23.70 | 23.75 | 23.75 | 66,361 |
2016/11/18 | 22.85 | 22.90 | 22.85 | 48,175 |
2016/11/17 | 22.80 | 22.85 | 22.80 | 119,828 |
2016/11/16 | 24.05 | 24.10 | 24.10 | 159,352 |
2016/11/15 | 23.80 | 23.85 | 23.80 | 103,722 |
2016/11/14 | 23.05 | 23.10 | 23.10 | 67,978 |
2016/11/11 | 22.65 | 22.70 | 22.60 | 114,489 |
2016/11/10 | 22.45 | 22.50 | 22.40 | 116,629 |
2016/11/09 | 20.90 | 20.95 | 20.95 | 88,689 |
2016/11/08 | 20.15 | 20.20 | 20.15 | 88,140 |
2016/11/07 | 20.05 | 20.10 | 20.05 | 86,949 |
2016/11/04 | 20.20 | 20.25 | 20.25 | 128,352 |
2016/11/03 | 20.25 | 20.30 | 20.25 | 90,256 |
2016/11/02 | 20.75 | 20.80 | 20.75 | 180,908 |
2016/11/01 | 22.25 | 22.30 | 22.25 | 129,687 |
2016/10/31 | 22.45 | 22.50 | 22.50 | 198,723 |
2016/10/28 | 23.15 | 23.20 | 23.20 | 126,025 |
2016/10/27 | 23.80 | 23.85 | 23.80 | 54,728 |
2016/10/26 | 23.95 | 24.00 | 23.95 | 111,121 |
2016/10/25 | 24.70 | 24.75 | 24.70 | 115,424 |
2016/10/24 | 24.65 | 24.70 | 24.60 | 86,489 |
2016/10/21 | 25.05 | 25.10 | 25.05 | 31,577 |
2016/10/20 | 25.10 | 25.15 | 25.15 | 44,999 |
2016/10/19 | 24.90 | 24.95 | 24.90 | 58,690 |
2016/10/18 | 24.95 | 25.00 | 25.00 | 74,751 |
2016/10/17 | 24.40 | 24.45 | 24.45 | 40,612 |
2016/10/14 | 24.50 | 24.55 | 24.50 | 68,304 |
2016/10/13 | 24.35 | 24.40 | 24.35 | 102,132 |
2016/10/12 | 24.45 | 24.50 | 24.45 | 69,141 |
2016/10/11 | 25.10 | 25.15 | 25.15 | 62,689 |
2016/10/10 | 25.65 | 25.70 | 25.70 | 53,539 |
2016/10/07 | 25.05 | 25.10 | 25.10 | 53,064 |
2016/10/06 | 25.40 | 25.45 | 25.45 | 90,906 |
2016/10/05 | 24.60 | 24.65 | 24.65 | 76,775 |
2016/10/04 | 24.15 | 24.20 | 24.15 | 50,198 |
2016/10/03 | 24.30 | 24.35 | 24.35 | 73,856 |
2016/09/30 | 24.10 | 24.15 | 24.10 | 67,995 |
2016/09/29 | 23.95 | 24.00 | 23.95 | 88,815 |
2016/09/28 | 24.45 | 24.50 | 24.45 | 102,072 |
2016/09/27 | 23.85 | 23.90 | 23.85 | 132,244 |
2016/09/26 | 24.30 | 24.35 | 24.30 | 95,965 |
2016/09/23 | 25.15 | 25.20 | 25.10 | 97,277 |
2016/09/22 | 25.65 | 25.70 | 25.65 | 92,832 |
2016/09/21 | 24.85 | 24.90 | 24.85 | 67,328 |
2016/09/20 | 24.55 | 24.60 | 24.55 | 68,171 |
2016/09/19 | 24.50 | 24.55 | 24.50 | 88,380 |
2016/09/16 | 24.60 | 24.65 | 24.60 | 83,845 |
2016/09/15 | 24.40 | 24.45 | 24.40 | 59,017 |
2016/09/14 | 24.40 | 24.45 | 24.40 | 89,278 |
2016/09/13 | 24.65 | 24.70 | 24.65 | 106,031 |
2016/09/12 | 25.05 | 25.10 | 25.10 | 90,936 |
2016/09/09 | 24.75 | 24.80 | 24.80 | 159,844 |
2016/09/08 | 26.80 | 26.85 | 26.85 | 93,694 |
2016/09/07 | 26.30 | 26.35 | 26.35 | 71,459 |
2016/09/06 | 26.05 | 26.10 | 26.10 | 117,512 |
2016/09/02 | 24.80 | 24.85 | 24.85 | 67,708 |
2016/09/01 | 24.30 | 24.35 | 24.35 | 75,927 |
2016/08/31 | 24.70 | 24.75 | 24.70 | 76,547 |
2016/08/30 | 25.05 | 25.10 | 25.15 | 53,231 |
2016/08/29 | 24.40 | 24.45 | 24.45 | 75,289 |
2016/08/26 | 24.55 | 24.60 | 24.55 | 96,541 |
2016/08/25 | 25.10 | 25.15 | 25.10 | 53,125 |
2016/08/24 | 24.85 | 24.90 | 24.85 | 80,299 |
2016/08/23 | 25.65 | 25.70 | 25.70 | 52,748 |
2016/08/22 | 25.25 | 25.30 | 25.25 | 58,196 |
2016/08/19 | 25.35 | 25.40 | 25.35 | 67,859 |
2016/08/18 | 25.40 | 25.45 | 25.40 | 89,034 |
2016/08/17 | 25.30 | 25.35 | 25.30 | 67,222 |
2016/08/16 | 24.95 | 25.00 | 24.95 | 72,423 |
2016/08/15 | 25.45 | 25.50 | 25.45 | 88,157 |
2016/08/12 | 24.75 | 24.80 | 24.80 | 58,250 |
2016/08/11 | 24.75 | 24.80 | 24.70 | 76,901 |
2016/08/10 | 24.05 | 24.10 | 24.05 | 73,969 |
2016/08/09 | 24.45 | 24.50 | 24.45 | 94,944 |
2016/08/08 | 24.90 | 24.95 | 24.90 | 79,681 |
2016/08/05 | 24.65 | 24.70 | 24.75 | 92,035 |
2016/08/04 | 23.55 | 23.60 | 23.60 | 114,953 |
2016/08/03 | 23.90 | 23.95 | 23.95 | 120,282 |
2016/08/02 | 23.20 | 23.30 | 23.20 | 262,578 |
2016/08/01 | 24.25 | 24.30 | 24.30 | 137,863 |
2016/07/29 | 25.55 | 25.60 | 25.60 | 101,532 |
2016/07/28 | 25.60 | 25.65 | 25.65 | 126,811 |
2016/07/27 | 25.40 | 25.45 | 25.35 | 114,180 |
2016/07/26 | 25.70 | 25.75 | 25.75 | 152,664 |
2016/07/25 | 26.25 | 26.30 | 26.25 | 89,617 |
2016/07/22 | 26.70 | 26.75 | 26.75 | 110,803 |
2016/07/21 | 26.85 | 26.90 | 26.90 | 119,264 |
2016/07/20 | 26.70 | 26.75 | 26.75 | 108,460 |
2016/07/19 | 25.95 | 26.00 | 26.00 | 72,229 |
2016/07/18 | 26.45 | 26.50 | 26.50 | 165,853 |
2016/07/15 | 25.85 | 25.90 | 25.85 | 83,179 |
2016/07/14 | 25.70 | 25.75 | 25.75 | 104,259 |
2016/07/13 | 25.95 | 26.00 | 26.00 | 130,993 |
2016/07/12 | 26.00 | 26.05 | 26.00 | 188,346 |
2016/07/11 | 24.90 | 24.95 | 24.95 | 125,659 |
2016/07/08 | 24.55 | 24.60 | 24.55 | 179,553 |
2016/07/07 | 23.45 | 23.50 | 23.45 | 329,825 |
2016/07/06 | 24.75 | 24.80 | 24.75 | 335,809 |
2016/07/05 | 23.80 | 23.85 | 23.80 | 418,518 |
2016/07/04 | 4.93 | 4.94 | 4.93 | 865,552 |
2016/07/01 | 24.65 | 24.70 | 24.65 | 173,110 |
2016/06/30 | 23.40 | 23.45 | 23.45 | 344,173 |
2016/06/29 | 24.55 | 24.60 | 24.55 | 164,988 |
2016/06/28 | 24.00 | 24.05 | 24.05 | 240,984 |
2016/06/27 | 22.40 | 22.45 | 22.45 | 426,273 |
2016/06/24 | 25.75 | 25.80 | 25.75 | 148,645 |
2016/06/23 | 26.65 | 26.70 | 26.65 | 111,603 |
2016/06/22 | 26.10 | 26.15 | 26.10 | 149,971 |
2016/06/21 | 26.05 | 26.10 | 26.05 | 119,917 |
2016/06/20 | 26.25 | 26.30 | 26.25 | 202,739 |
2016/06/17 | 25.50 | 25.55 | 25.50 | 199,071 |
2016/06/16 | 25.80 | 25.85 | 25.80 | 226,984 |
2016/06/15 | 26.65 | 26.70 | 26.70 | 210,107 |
2016/06/14 | 27.85 | 27.90 | 27.85 | 214,253 |
2016/06/13 | 28.90 | 28.95 | 28.90 | 122,434 |
2016/06/10 | 29.65 | 29.70 | 29.65 | 134,014 |
2016/06/09 | 30.85 | 30.90 | 30.90 | 80,181 |
2016/06/08 | 31.45 | 31.50 | 31.50 | 113,180 |
2016/06/07 | 31.45 | 31.50 | 31.50 | 104,031 |
2016/06/06 | 31.20 | 31.25 | 31.25 | 251,570 |
2016/06/03 | 30.00 | 30.05 | 30.00 | 120,434 |
2016/06/02 | 30.40 | 30.50 | 30.45 | 144,041 |
2016/06/01 | 31.15 | 31.20 | 31.15 | 246,095 |
2016/05/31 | 32.30 | 32.35 | 32.35 | 312,857 |
2016/05/30 | 6.18 | 6.19 | 6.19 | 397,780 |
2016/05/27 | 30.90 | 30.95 | 30.95 | 79,556 |
2016/05/26 | 30.10 | 30.15 | 30.10 | 70,749 |
2016/05/25 | 30.40 | 30.45 | 30.40 | 89,798 |
2016/05/24 | 29.60 | 29.65 | 29.60 | 73,136 |
2016/05/23 | 29.15 | 29.20 | 29.15 | 115,177 |
2016/05/20 | 29.40 | 29.45 | 29.35 | 104,260 |
2016/05/19 | 29.00 | 29.05 | 29.00 | 124,432 |
2016/05/18 | 29.80 | 29.85 | 29.85 | 108,344 |
2016/05/17 | 30.25 | 30.30 | 30.25 | 139,949 |
2016/05/16 | 30.45 | 30.50 | 30.45 | 96,407 |
2016/05/13 | 29.25 | 29.30 | 29.25 | 94,442 |
2016/05/12 | 28.80 | 28.85 | 28.85 | 108,250 |
2016/05/11 | 29.70 | 29.75 | 29.75 | 148,490 |
2016/05/10 | 29.60 | 29.65 | 29.70 | 126,289 |
2016/05/09 | 29.40 | 29.45 | 29.45 | 141,393 |
2016/05/06 | 29.55 | 29.60 | 29.60 | 119,083 |
2016/05/05 | 29.50 | 29.55 | 29.55 | 86,816 |
2016/05/04 | 29.75 | 29.80 | 29.75 | 113,483 |
2016/05/03 | 30.15 | 30.20 | 30.15 | 97,640 |
2016/05/02 | 31.90 | 31.95 | 31.90 | 71,108 |
2016/04/29 | 6.36 | 6.37 | 6.36 | 573,846 |
2016/04/28 | 6.50 | 6.51 | 6.50 | 555,812 |
2016/04/27 | 6.48 | 6.49 | 6.49 | 519,233 |
2016/04/26 | 6.49 | 6.50 | 6.50 | 848,179 |
2016/04/25 | 6.34 | 6.35 | 6.35 | 504,708 |
2016/04/22 | 6.45 | 6.46 | 6.46 | 492,513 |
2016/04/21 | 6.41 | 6.42 | 6.42 | 574,936 |
2016/04/20 | 6.30 | 6.31 | 6.31 | 542,546 |
2016/04/19 | 6.24 | 6.25 | 6.26 | 577,824 |
2016/04/18 | 6.19 | 6.20 | 6.19 | 580,284 |
2016/04/15 | 6.08 | 6.09 | 6.09 | 740,658 |
2016/04/14 | 6.18 | 6.19 | 6.19 | 1,041,266 |
2016/04/13 | 6.44 | 6.45 | 6.45 | 986,805 |
2016/04/12 | 6.02 | 6.03 | 6.03 | 501,795 |
2016/04/11 | 5.93 | 5.94 | 5.93 | 492,501 |
2016/04/08 | 5.90 | 5.91 | 5.91 | 560,513 |
2016/04/07 | 5.61 | 5.62 | 5.62 | 566,700 |
2016/04/06 | 5.83 | 5.84 | 5.84 | 393,905 |
2016/04/05 | 5.71 | 5.72 | 5.71 | 541,124 |
2016/04/04 | 5.98 | 5.99 | 5.98 | 348,685 |
2016/04/01 | 6.05 | 6.06 | 6.05 | 382,606 |
2016/03/31 | 6.19 | 6.20 | 6.19 | 276,055 |
2016/03/30 | 6.17 | 6.18 | 6.17 | 445,530 |
2016/03/29 | 6.12 | 6.13 | 6.13 | 465,511 |
2016/03/28 | 6.02 | 6.03 | 6.02 | 304,388 |
2016/03/25 | 6.10 | 6.11 | 6.11 | 404,167 |
2016/03/24 | 6.10 | 6.11 | 6.10 | 385,187 |
2016/03/23 | 5.94 | 5.95 | 5.95 | 617,065 |
2016/03/22 | 6.34 | 6.36 | 6.35 | 278,675 |
2016/03/21 | 6.38 | 6.39 | 6.39 | 386,450 |
2016/03/18 | 6.45 | 6.46 | 6.46 | 436,630 |
2016/03/17 | 6.69 | 6.70 | 6.70 | 487,461 |
2016/03/16 | 6.61 | 6.63 | 6.61 | 808,820 |
2016/03/15 | 6.42 | 6.43 | 6.42 | 620,355 |
2016/03/14 | 6.46 | 6.47 | 6.47 | 624,648 |
2016/03/11 | 6.44 | 6.45 | 6.44 | 627,044 |
2016/03/10 | 6.11 | 6.12 | 6.12 | 565,380 |
2016/03/09 | 6.23 | 6.24 | 6.24 | 507,027 |
2016/03/08 | 6.04 | 6.05 | 6.04 | 629,747 |
2016/03/07 | 6.36 | 6.37 | 6.37 | 833,709 |
2016/03/04 | 6.42 | 6.43 | 6.42 | 830,880 |
2016/03/03 | 6.17 | 6.18 | 6.18 | 685,002 |
2016/03/02 | 5.97 | 5.98 | 5.97 | 606,859 |
2016/03/01 | 5.92 | 5.94 | 5.92 | 383,975 |
2016/02/29 | 5.91 | 5.92 | 5.92 | 626,174 |
2016/02/26 | 5.82 | 5.83 | 5.83 | 730,140 |
2016/02/25 | 5.75 | 5.76 | 5.75 | 356,817 |
2016/02/24 | 5.91 | 5.92 | 5.92 | 439,181 |
2016/02/23 | 5.90 | 5.91 | 5.90 | 569,093 |
2016/02/22 | 5.89 | 5.90 | 5.90 | 639,341 |
2016/02/19 | 5.66 | 5.67 | 5.67 | 477,194 |
2016/02/18 | 5.31 | 5.32 | 5.31 | 590,540 |
2016/02/17 | 5.31 | 5.32 | 5.31 | 980,770 |
2016/02/16 | 5.28 | 5.29 | 5.28 | 961,870 |
2016/02/15 | 4.87 | 4.88 | 4.87 | 1,016,977 |
2016/02/12 | 4.87 | 4.88 | 4.87 | 994,560 |
2016/02/11 | 4.81 | 4.82 | 4.82 | 1,323,376 |
2016/02/10 | 5.07 | 5.08 | 5.08 | 887,934 |
2016/02/09 | 5.10 | 5.11 | 5.11 | 770,641 |
2016/02/08 | 5.24 | 5.25 | 5.24 | 1,128,940 |
2016/02/05 | 5.61 | 5.62 | 5.62 | 271,984 |
2016/02/04 | 5.61 | 5.62 | 5.61 | 321,310 |
2016/02/03 | 5.60 | 5.61 | 5.60 | 453,907 |
2016/02/02 | 5.58 | 5.59 | 5.59 | 432,981 |
2016/02/01 | 5.91 | 5.92 | 5.92 | 317,715 |
2016/01/29 | 5.81 | 5.82 | 5.82 | 562,360 |
2016/01/28 | 5.87 | 5.88 | 5.87 | 410,658 |
2016/01/27 | 5.77 | 5.78 | 5.77 | 408,449 |
2016/01/26 | 5.85 | 5.86 | 5.86 | 380,234 |
2016/01/25 | 5.81 | 5.82 | 5.82 | 827,647 |
2016/01/22 | 5.90 | 5.91 | 5.91 | 546,088 |
2016/01/21 | 5.68 | 5.69 | 5.68 | 529,302 |
2016/01/20 | 5.54 | 5.55 | 5.55 | 621,175 |
2016/01/19 | 5.87 | 5.89 | 5.88 | 802,387 |
2016/01/18 | 5.66 | 5.67 | 5.66 | 765,592 |
2016/01/15 | 5.66 | 5.67 | 5.66 | 740,228 |
2016/01/14 | 5.91 | 5.92 | 5.92 | 677,103 |
2016/01/13 | 5.64 | 5.65 | 5.64 | 641,401 |
2016/01/12 | 6.07 | 6.08 | 6.08 | 1,239,572 |
2016/01/11 | 6.44 | 6.45 | 6.46 | 1,001,589 |
2016/01/08 | 6.79 | 6.80 | 6.79 | 401,347 |
2016/01/07 | 6.85 | 6.86 | 6.86 | 611,667 |
2016/01/06 | 7.12 | 7.13 | 7.13 | 431,246 |
2016/01/05 | 7.22 | 7.23 | 7.23 | 582,528 |
2016/01/04 | 7.62 | 7.63 | 7.62 | 397,714 |
2016/01/01 | 7.90 | 7.92 | 7.92 | 819,584 |
2015/12/31 | 7.91 | 7.92 | 7.92 | 799,634 |
2015/12/30 | 7.50 | 7.51 | 7.50 | 520,692 |
2015/12/29 | 7.28 | 7.29 | 7.29 | 316,707 |
2015/12/25 | 7.40 | 7.41 | 7.42 | 288,171 |
2015/12/24 | 7.40 | 7.41 | 7.42 | 288,171 |
2015/12/23 | 7.44 | 7.45 | 7.45 | 597,506 |
2015/12/22 | 7.24 | 7.25 | 7.24 | 506,505 |
2015/12/21 | 7.28 | 7.29 | 7.28 | 660,931 |
2015/12/18 | 7.05 | 7.06 | 7.05 | 643,079 |
2015/12/17 | 6.87 | 6.88 | 6.88 | 716,236 |
2015/12/16 | 7.21 | 7.22 | 7.22 | 569,302 |
2015/12/15 | 7.03 | 7.04 | 7.04 | 734,971 |
2015/12/14 | 6.95 | 6.96 | 6.96 | 569,528 |
2015/12/11 | 7.04 | 7.05 | 7.05 | 448,655 |
2015/12/10 | 7.23 | 7.24 | 7.24 | 498,139 |
2015/12/09 | 7.52 | 7.53 | 7.52 | 632,709 |
2015/12/08 | 7.37 | 7.38 | 7.37 | 805,544 |
2015/12/07 | 7.21 | 7.22 | 7.22 | 1,341,416 |
2015/12/04 | 7.38 | 7.39 | 7.39 | 809,227 |
2015/12/03 | 7.45 | 7.46 | 7.46 | 560,388 |
2015/12/02 | 7.69 | 7.70 | 7.69 | 508,439 |
2015/12/01 | 7.98 | 7.99 | 7.99 | 702,077 |
2015/11/30 | 7.76 | 7.77 | 7.77 | 391,439 |
2015/11/27 | 7.84 | 7.86 | 7.83 | 236,545 |
2015/11/26 | 7.75 | 7.76 | 7.76 | 427,182 |
2015/11/25 | 7.75 | 7.76 | 7.75 | 422,198 |
2015/11/24 | 7.77 | 7.78 | 7.78 | 849,608 |
2015/11/23 | 7.91 | 7.93 | 7.92 | 415,408 |
2015/11/20 | 8.23 | 8.24 | 8.24 | 269,923 |
2015/11/19 | 8.29 | 8.30 | 8.30 | 303,941 |
2015/11/18 | 8.57 | 8.58 | 8.57 | 313,985 |
2015/11/17 | 8.58 | 8.60 | 8.57 | 302,327 |
2015/11/16 | 8.79 | 8.80 | 8.80 | 399,862 |
2015/11/13 | 8.64 | 8.65 | 8.65 | 310,174 |
2015/11/12 | 8.55 | 8.56 | 8.55 | 485,457 |
2015/11/11 | 8.55 | 8.56 | 8.55 | 372,891 |
2015/11/10 | 8.76 | 8.77 | 8.76 | 670,873 |
2015/11/09 | 8.96 | 8.97 | 8.96 | 714,420 |
2015/11/06 | 8.69 | 8.70 | 8.70 | 871,622 |
2015/11/05 | 8.59 | 8.60 | 8.59 | 454,679 |
2015/11/04 | 8.81 | 8.82 | 8.82 | 293,638 |
2015/11/03 | 8.98 | 9.00 | 9.00 | 325,266 |
2015/11/02 | 9.08 | 9.10 | 9.08 | 327,243 |
2015/10/30 | 8.94 | 8.95 | 8.95 | 347,870 |
2015/10/29 | 8.72 | 8.73 | 8.73 | 383,073 |
2015/10/28 | 8.64 | 8.65 | 8.64 | 496,476 |
2015/10/27 | 8.49 | 8.50 | 8.50 | 438,353 |
2015/10/26 | 8.68 | 8.69 | 8.69 | 293,962 |
2015/10/23 | 9.02 | 9.03 | 9.03 | 255,985 |
2015/10/22 | 8.93 | 8.94 | 8.93 | 424,360 |
2015/10/21 | 8.80 | 8.81 | 8.80 | 350,837 |
2015/10/20 | 8.84 | 8.85 | 8.85 | 353,050 |
2015/10/19 | 8.93 | 8.94 | 8.93 | 309,323 |
2015/10/16 | 9.24 | 9.25 | 9.24 | 254,960 |
2015/10/15 | 9.17 | 9.18 | 9.18 | 427,505 |
2015/10/14 | 8.85 | 8.86 | 8.85 | 364,846 |
2015/10/13 | 9.09 | 9.10 | 9.09 | 380,683 |
2015/10/12 | 9.00 | 9.01 | 9.01 | 230,907 |
2015/10/09 | 9.01 | 9.02 | 9.01 | 400,680 |
2015/10/08 | 9.30 | 9.31 | 9.31 | 614,127 |
2015/10/07 | 9.61 | 9.62 | 9.62 | 1,026,486 |
2015/10/06 | 8.95 | 8.96 | 8.95 | 370,402 |
2015/10/05 | 9.06 | 9.07 | 9.06 | 571,153 |
2015/10/02 | 8.69 | 8.70 | 8.70 | 627,402 |
2015/10/01 | 8.40 | 8.41 | 8.41 | 467,518 |
2015/09/30 | 8.12 | 8.13 | 8.13 | 355,992 |
2015/09/29 | 7.77 | 7.78 | 7.78 | 392,983 |
2015/09/28 | 7.54 | 7.55 | 7.55 | 507,436 |
2015/09/25 | 8.19 | 8.20 | 8.20 | 257,116 |
2015/09/24 | 8.41 | 8.42 | 8.43 | 344,536 |
2015/09/23 | 8.47 | 8.48 | 8.48 | 407,228 |
2015/09/22 | 8.51 | 8.52 | 8.53 | 434,031 |
2015/09/21 | 8.70 | 8.71 | 8.71 | 431,392 |
2015/09/18 | 8.79 | 8.80 | 8.80 | 794,675 |
2015/09/17 | 8.66 | 8.67 | 8.66 | 535,804 |
2015/09/16 | 8.27 | 8.28 | 8.28 | 484,006 |
2015/09/15 | 7.94 | 7.95 | 7.96 | 308,541 |
2015/09/14 | 7.71 | 7.72 | 7.73 | 412,866 |
2015/09/11 | 7.98 | 7.99 | 8.00 | 344,329 |
2015/09/10 | 7.81 | 7.82 | 7.82 | 315,821 |
2015/09/09 | 7.93 | 7.94 | 7.94 | 279,199 |
2015/09/08 | 7.92 | 7.93 | 7.93 | 597,172 |
2015/09/04 | 7.84 | 7.85 | 7.84 | 330,677 |
2015/09/03 | 7.61 | 7.62 | 7.61 | 373,443 |
2015/09/02 | 7.54 | 7.55 | 7.55 | 542,504 |
2015/09/01 | 7.24 | 7.25 | 7.24 | 472,383 |
2015/08/31 | 7.48 | 7.49 | 7.49 | 459,616 |
2015/08/28 | 7.66 | 7.68 | 7.66 | 275,073 |
2015/08/27 | 7.54 | 7.55 | 7.57 | 441,332 |
2015/08/26 | 7.32 | 7.33 | 7.32 | 805,128 |
2015/08/25 | 7.27 | 7.28 | 7.28 | 747,931 |
2015/08/24 | 6.86 | 6.87 | 6.85 | 777,742 |
2015/08/21 | 7.16 | 7.18 | 7.18 | 653,048 |
2015/08/20 | 7.26 | 7.27 | 7.28 | 498,058 |
2015/08/19 | 7.58 | 7.59 | 7.60 | 664,899 |
2015/08/18 | 7.76 | 7.78 | 7.78 | 1,310,094 |
2015/08/17 | 7.96 | 7.97 | 7.98 | 653,222 |
2015/08/14 | 7.99 | 8.00 | 7.99 | 663,653 |
2015/08/13 | 8.17 | 8.19 | 8.19 | 995,594 |
2015/08/12 | 8.09 | 8.10 | 8.10 | 1,167,788 |
2015/08/11 | 8.77 | 8.78 | 8.77 | 564,576 |
2015/08/07 | 9.22 | 9.23 | 9.22 | 303,361 |
2015/08/06 | 9.28 | 9.29 | 9.29 | 357,419 |
2015/08/05 | 8.97 | 8.98 | 8.99 | 469,650 |
2015/08/04 | 9.06 | 9.07 | 9.07 | 322,879 |
2015/08/03 | 9.20 | 9.21 | 9.22 | 754,380 |
2015/07/31 | 9.09 | 9.11 | 9.12 | 1,120,666 |
2015/07/30 | 9.56 | 9.57 | 9.59 | 563,427 |
2015/07/29 | 9.74 | 9.75 | 9.76 | 498,971 |
2015/07/28 | 9.65 | 9.66 | 9.68 | 844,189 |
2015/07/27 | 9.24 | 9.25 | 9.26 | 608,088 |
2015/07/24 | 9.43 | 9.44 | 9.44 | 488,706 |
2015/07/23 | 9.54 | 9.55 | 9.54 | 555,492 |
2015/07/22 | 10.09 | 10.10 | 10.09 | 677,145 |
2015/07/21 | 9.89 | 9.90 | 9.89 | 894,920 |
2015/07/20 | 9.75 | 9.76 | 9.77 | 717,556 |
2015/07/17 | 10.00 | 10.01 | 10.01 | 601,415 |
2015/07/16 | 9.90 | 9.91 | 9.90 | 737,414 |
2015/07/15 | 9.74 | 9.75 | 9.75 | 646,366 |
2015/07/14 | 9.62 | 9.63 | 9.63 | 611,395 |
2015/07/13 | 9.68 | 9.69 | 9.69 | 527,883 |
2015/07/10 | 9.54 | 9.55 | 9.53 | 733,025 |
2015/07/09 | 9.15 | 9.16 | 9.15 | 349,316 |
2015/07/08 | 9.07 | 9.08 | 9.08 | 392,166 |
2015/07/07 | 9.26 | 9.27 | 9.27 | 817,704 |
2015/07/06 | 9.31 | 9.32 | 9.31 | 546,066 |
2015/07/03 | 9.47 | 9.48 | 9.47 | 746,939 |
2015/07/02 | 9.47 | 9.48 | 9.47 | 736,427 |
2015/07/01 | 9.59 | 9.60 | 9.59 | 626,770 |
2015/06/30 | 9.53 | 9.54 | 9.54 | 751,764 |
2015/06/29 | 9.27 | 9.28 | 9.27 | 1,421,010 |
2015/06/26 | 9.91 | 9.92 | 9.92 | 869,149 |
2015/06/25 | 9.47 | 9.48 | 9.47 | 1,228,978 |
2015/06/24 | 10.24 | 10.25 | 10.25 | 851,142 |
2015/06/23 | 10.30 | 10.32 | 10.32 | 778,101 |
2015/06/22 | 10.00 | 10.01 | 10.00 | 559,216 |
2015/06/19 | 9.96 | 9.97 | 9.96 | 445,490 |
2015/06/18 | 9.89 | 9.90 | 9.90 | 773,243 |
2015/06/17 | 9.70 | 9.71 | 9.70 | 514,330 |
2015/06/16 | 9.73 | 9.74 | 9.74 | 563,502 |
2015/06/12 | 9.91 | 9.92 | 9.91 | 409,677 |
2015/06/11 | 9.79 | 9.80 | 9.80 | 583,794 |
2015/06/10 | 9.75 | 9.76 | 9.74 | 425,836 |
2015/06/09 | 9.70 | 9.71 | 9.71 | 470,678 |
2015/06/08 | 9.68 | 9.69 | 9.69 | 907,471 |
2015/06/05 | 9.72 | 9.73 | 9.74 | 310,552 |
2015/06/04 | 9.57 | 9.58 | 9.58 | 330,524 |
2015/06/03 | 9.72 | 9.74 | 9.74 | 448,454 |
2015/06/02 | 9.82 | 9.83 | 9.82 | 892,198 |
2015/06/01 | 9.63 | 9.64 | 9.64 | 1,109,227 |
2015/05/29 | 9.54 | 9.55 | 9.56 | 644,518 |
2015/05/28 | 9.64 | 9.65 | 9.66 | 427,010 |
2015/05/27 | 9.64 | 9.65 | 9.65 | 645,567 |
2015/05/26 | 9.71 | 9.72 | 9.72 | 827,508 |
2015/05/22 | 9.89 | 9.90 | 9.90 | 1,076,106 |
2015/05/21 | 9.84 | 9.85 | 9.77 | 981,737 |
2015/05/20 | 9.63 | 9.64 | 9.64 | 645,293 |
2015/05/19 | 9.64 | 9.65 | 9.64 | 855,117 |
2015/05/18 | 9.48 | 9.50 | 9.50 | 611,140 |
2015/05/15 | 9.50 | 9.51 | 9.50 | 808,557 |
2015/05/14 | 9.55 | 9.56 | 9.56 | 1,031,296 |
2015/05/13 | 8.99 | 9.00 | 9.00 | 441,374 |
2015/05/12 | 8.99 | 9.00 | 9.01 | 371,947 |
2015/05/11 | 9.13 | 9.14 | 9.13 | 455,353 |
2015/05/08 | 9.05 | 9.06 | 9.06 | 401,172 |
2015/05/07 | 8.82 | 8.83 | 8.83 | 477,324 |
2015/05/06 | 9.03 | 9.04 | 9.03 | 423,595 |
2015/05/05 | 9.04 | 9.05 | 9.05 | 569,017 |
2015/05/04 | 9.18 | 9.19 | 9.18 | 541,088 |
2015/05/01 | 9.10 | 9.11 | 9.12 | 291,798 |
2015/04/30 | 9.16 | 9.18 | 9.18 | 684,003 |
2015/04/29 | 9.28 | 9.29 | 9.30 | 416,581 |
2015/04/28 | 9.47 | 9.48 | 9.48 | 533,801 |
2015/04/27 | 9.36 | 9.37 | 9.36 | 597,929 |
2015/04/24 | 9.49 | 9.50 | 9.49 | 745,142 |
2015/04/23 | 9.22 | 9.23 | 9.23 | 653,897 |
2015/04/22 | 9.19 | 9.20 | 9.20 | 735,835 |
2015/04/21 | 9.37 | 9.38 | 9.37 | 1,045,151 |
2015/04/20 | 9.18 | 9.19 | 9.19 | 577,382 |
2015/04/17 | 9.04 | 9.05 | 9.05 | 629,227 |
2015/04/16 | 8.98 | 8.99 | 8.99 | 1,006,995 |
2015/04/15 | 9.16 | 9.17 | 9.17 | 1,521,729 |
2015/04/14 | 8.87 | 8.88 | 8.87 | 599,705 |
2015/04/13 | 8.95 | 8.97 | 8.95 | 694,554 |
2015/04/10 | 8.91 | 8.92 | 8.91 | 389,973 |
2015/04/09 | 8.77 | 8.79 | 8.78 | 380,330 |
2015/04/08 | 8.66 | 8.68 | 8.67 | 547,191 |
2015/04/07 | 8.67 | 8.68 | 8.67 | 787,737 |
2015/04/06 | 8.99 | 9.01 | 9.01 | 972,438 |
2015/04/02 | 8.62 | 8.63 | 8.63 | 592,524 |
2015/04/01 | 8.39 | 8.40 | 8.41 | 610,505 |
2015/03/31 | 8.17 | 8.18 | 8.17 | 429,307 |
2015/03/30 | 8.18 | 8.19 | 8.18 | 595,386 |
2015/03/27 | 8.23 | 8.25 | 8.24 | 530,036 |
2015/03/26 | 8.04 | 8.05 | 8.04 | 710,820 |
2015/03/25 | 8.18 | 8.20 | 8.20 | 567,921 |
2015/03/24 | 8.10 | 8.12 | 8.11 | 1,124,034 |
2015/03/23 | 7.77 | 7.79 | 7.78 | 870,082 |
2015/03/20 | 7.81 | 7.82 | 7.82 | 872,385 |
2015/03/19 | 7.83 | 7.84 | 7.84 | 683,384 |
2015/03/18 | 7.59 | 7.60 | 7.59 | 493,016 |
2015/03/17 | 7.55 | 7.56 | 7.55 | 227,760 |
2015/03/16 | 7.40 | 7.42 | 7.42 | 233,552 |
2015/03/13 | 7.28 | 7.29 | 7.29 | 282,222 |
2015/03/12 | 7.37 | 7.39 | 7.38 | 208,839 |
2015/03/11 | 7.29 | 7.30 | 7.30 | 294,741 |
2015/03/10 | 7.00 | 7.01 | 7.00 | 404,673 |
2015/03/09 | 7.07 | 7.08 | 7.08 | 230,579 |
2015/03/05 | 7.14 | 7.16 | 7.14 | 206,893 |
2015/03/04 | 7.32 | 7.34 | 7.32 | 171,969 |
2015/03/03 | 7.34 | 7.35 | 7.35 | 264,823 |
2015/03/02 | 7.47 | 7.49 | 7.47 | 223,263 |
2015/02/27 | 7.50 | 7.51 | 7.51 | 184,629 |
2015/02/26 | 7.56 | 7.57 | 7.56 | 507,191 |
2015/02/25 | 7.57 | 7.58 | 7.58 | 235,298 |
2015/02/24 | 7.51 | 7.52 | 7.51 | 453,190 |
2015/02/23 | 7.54 | 7.55 | 7.55 | 915,508 |
2015/02/19 | 7.43 | 7.45 | 7.44 | 223,979 |
2015/02/18 | 7.50 | 7.52 | 7.51 | 224,120 |
2015/02/17 | 7.46 | 7.47 | 7.47 | 517,621 |
2015/02/16 | 7.22 | 7.23 | 7.22 | 190,277 |
2015/02/13 | 7.22 | 7.23 | 7.22 | 189,177 |
2015/02/12 | 7.14 | 7.15 | 7.14 | 241,309 |
2015/02/11 | 7.02 | 7.03 | 7.01 | 291,732 |
2015/02/10 | 6.91 | 6.92 | 6.92 | 497,331 |
2015/02/09 | 6.97 | 6.98 | 6.97 | 289,515 |
2015/02/06 | 7.09 | 7.10 | 7.09 | 441,406 |
2015/02/05 | 7.16 | 7.17 | 7.17 | 290,466 |
2015/02/04 | 7.14 | 7.15 | 7.15 | 426,650 |
2015/02/03 | 7.07 | 7.09 | 7.07 | 356,404 |
2015/02/02 | 7.02 | 7.05 | 7.04 | 646,556 |
2015/01/30 | 6.90 | 6.91 | 6.90 | 732,833 |
2015/01/29 | 7.17 | 7.19 | 7.18 | 831,488 |
2015/01/28 | 7.11 | 7.12 | 7.10 | 525,377 |
2015/01/27 | 7.55 | 7.56 | 7.55 | 328,539 |
2015/01/26 | 7.85 | 7.86 | 7.85 | 578,599 |
2015/01/23 | 7.77 | 7.78 | 7.78 | 731,478 |
2015/01/22 | 7.49 | 7.50 | 7.49 | 861,968 |
2015/01/21 | 7.21 | 7.22 | 7.21 | 710,882 |
2015/01/20 | 7.44 | 7.45 | 7.44 | 518,409 |
2015/01/19 | 7.72 | 7.72 | 7.73 | 415,995 |
2015/01/16 | 7.72 | 7.72 | 7.72 | 409,225 |
2015/01/15 | 7.69 | 7.70 | 7.69 | 567,156 |
2015/01/14 | 7.98 | 8.00 | 7.99 | 1,139,253 |
2015/01/13 | 8.11 | 8.12 | 8.12 | 1,387,533 |
2015/01/12 | 8.04 | 8.06 | 8.05 | 1,727,777 |
2015/01/09 | 7.75 | 7.77 | 7.75 | 589,415 |
2015/01/08 | 7.86 | 7.88 | 7.86 | 934,531 |
2015/01/07 | 7.38 | 7.41 | 7.40 | 541,020 |
2015/01/06 | 7.26 | 7.28 | 7.26 | 1,460,430 |
2015/01/05 | 6.55 | 6.57 | 6.56 | 299,400 |
2015/01/02 | 6.96 | 6.99 | 6.96 | 306,276 |
2015/01/01 | 6.96 | 6.97 | 6.98 | 211,825 |
2014/12/31 | 6.96 | 6.97 | 6.96 | 203,420 |
2014/12/30 | 6.95 | 6.96 | 6.95 | 169,348 |
2014/12/29 | 6.95 | 6.96 | 6.95 | 168,195 |
2014/12/26 | 6.99 | 7.00 | 6.99 | 164,404 |
2014/12/25 | 6.98 | 6.99 | 6.99 | 68,780 |
2014/12/24 | 6.98 | 6.99 | 6.99 | 68,780 |
2014/12/23 | 6.98 | 6.99 | 6.98 | 355,719 |
2014/12/22 | 7.03 | 7.04 | 7.03 | 400,312 |
2014/12/19 | 6.98 | 6.99 | 6.98 | 622,858 |
2014/12/18 | 7.23 | 7.24 | 7.24 | 833,218 |
2014/12/17 | 7.09 | 7.11 | 7.10 | 726,429 |
2014/12/16 | 6.84 | 6.85 | 6.85 | 658,227 |
2014/12/15 | 6.86 | 6.87 | 6.87 | 430,507 |
2014/12/12 | 6.85 | 6.86 | 6.85 | 509,118 |
2014/12/11 | 6.62 | 6.63 | 6.63 | 583,837 |
2014/12/10 | 6.71 | 6.72 | 6.71 | 656,890 |
2014/12/09 | 6.83 | 6.84 | 6.83 | 346,878 |
2014/12/08 | 6.70 | 6.71 | 6.71 | 744,372 |
2014/12/05 | 7.19 | 7.20 | 7.19 | 271,171 |
2014/12/04 | 7.25 | 7.26 | 7.25 | 249,051 |
2014/12/03 | 7.19 | 7.20 | 7.19 | 272,844 |
2014/12/02 | 7.05 | 7.06 | 7.06 | 395,936 |
2014/12/01 | 7.09 | 7.10 | 7.10 | 447,443 |
2014/11/28 | 5.87 | 7.20 | 7.15 | 422,270 |
2014/11/27 | 7.11 | 7.12 | 7.10 | 247,717 |
2014/11/26 | 7.11 | 7.12 | 7.10 | 246,117 |
2014/11/25 | 7.30 | 7.31 | 7.30 | 381,319 |
2014/11/24 | 7.31 | 7.32 | 7.32 | 524,046 |
2014/11/21 | 7.28 | 7.29 | 7.29 | 634,142 |
2014/11/20 | 7.06 | 7.07 | 7.08 | 1,406,535 |
2014/11/19 | 6.48 | 6.49 | 6.48 | 565,156 |
2014/11/18 | 6.71 | 6.73 | 6.72 | 446,868 |
2014/11/17 | 6.77 | 6.78 | 6.77 | 307,501 |
2014/11/14 | 6.88 | 6.89 | 6.88 | 510,963 |
2014/11/13 | 6.61 | 6.62 | 6.61 | 327,662 |
2014/11/12 | 6.90 | 6.91 | 6.90 | 400,157 |
2014/11/11 | 6.78 | 6.79 | 6.79 | 287,840 |
2014/11/10 | 6.82 | 6.83 | 6.82 | 225,110 |
2014/11/07 | 6.90 | 6.91 | 6.90 | 317,478 |
2014/11/06 | 6.63 | 6.64 | 6.64 | 269,575 |
2014/11/05 | 6.65 | 6.66 | 6.66 | 260,839 |
2014/11/04 | 6.70 | 6.71 | 6.71 | 297,795 |
2014/11/03 | 6.90 | 6.91 | 6.90 | 245,847 |
2014/10/31 | 6.77 | 6.78 | 6.78 | 306,340 |
2014/10/30 | 6.61 | 6.62 | 6.61 | 256,911 |
2014/10/29 | 6.77 | 6.78 | 6.77 | 400,288 |
2014/10/28 | 6.53 | 6.54 | 6.54 | 548,116 |
2014/10/27 | 6.19 | 6.20 | 6.19 | 365,218 |
2014/10/24 | 6.51 | 6.52 | 6.52 | 602,734 |
2014/10/23 | 6.30 | 6.31 | 6.31 | 405,545 |
2014/10/22 | 6.33 | 6.34 | 6.34 | 586,885 |
2014/10/21 | 6.34 | 6.35 | 6.34 | 416,102 |
2014/10/20 | 6.09 | 6.10 | 6.09 | 573,156 |
2014/10/16 | 5.86 | 5.87 | 5.84 | 471,500 |
2014/10/15 | 5.15 | 5.16 | 5.16 | 919,089 |
2014/10/14 | 4.99 | 5.00 | 4.99 | 942,726 |
2014/10/13 | 5.05 | 5.06 | 5.05 | 522,795 |
2014/10/10 | 5.33 | 5.34 | 5.33 | 957,447 |
2014/10/09 | 5.62 | 5.63 | 5.62 | 683,456 |
2014/10/08 | 5.99 | 6.00 | 6.00 | 1,491,078 |
2014/10/07 | 6.16 | 6.17 | 6.17 | 313,794 |
2014/10/06 | 6.21 | 6.22 | 6.22 | 330,804 |
2014/10/03 | 6.25 | 6.26 | 6.25 | 225,044 |
2014/10/02 | 6.26 | 6.27 | 6.27 | 741,091 |
2014/10/01 | 6.34 | 6.36 | 6.35 | 484,807 |
2014/09/30 | 6.38 | 6.39 | 6.38 | 422,013 |
2014/09/29 | 6.47 | 6.48 | 6.48 | 516,868 |
2014/09/26 | 6.48 | 6.49 | 6.49 | 400,103 |
2014/09/25 | 6.46 | 6.47 | 6.46 | 559,342 |
2014/09/24 | 6.39 | 6.40 | 6.39 | 329,902 |
2014/09/23 | 6.51 | 6.52 | 6.51 | 502,070 |
2014/09/22 | 6.61 | 6.62 | 6.62 | 686,759 |
2014/09/19 | 6.91 | 6.92 | 6.92 | 494,089 |
2014/09/18 | 6.99 | 7.00 | 7.00 | 406,517 |
2014/09/17 | 7.19 | 7.20 | 7.20 | 1,026,825 |
2014/09/16 | 7.28 | 7.29 | 7.29 | 1,631,928 |
2014/09/15 | 7.19 | 7.20 | 7.20 | 791,495 |
2014/09/12 | 7.22 | 7.23 | 7.23 | 227,192 |
2014/09/11 | 7.47 | 7.48 | 7.48 | 1,067,789 |
2014/09/10 | 7.60 | 7.61 | 7.61 | 282,764 |
2014/09/09 | 7.61 | 7.62 | 7.62 | 392,861 |
2014/09/08 | 7.58 | 7.59 | 7.58 | 288,465 |
2014/09/05 | 7.51 | 7.52 | 7.50 | 227,049 |
2014/09/04 | 7.31 | 7.32 | 7.32 | 230,811 |
2014/09/03 | 7.47 | 7.48 | 7.48 | 247,374 |
2014/09/02 | 7.68 | 7.69 | 7.67 | 298,792 |
2014/08/29 | 7.68 | 7.70 | 7.68 | 271,474 |
2014/08/28 | 7.63 | 7.64 | 7.64 | 240,652 |
2014/08/27 | 7.66 | 7.67 | 7.66 | 237,912 |
2014/08/26 | 7.70 | 7.71 | 7.69 | 494,583 |
2014/08/25 | 7.59 | 7.61 | 7.60 | 858,429 |
2014/08/22 | 7.54 | 7.55 | 7.54 | 271,541 |
2014/08/21 | 7.52 | 7.53 | 7.53 | 527,840 |
2014/08/20 | 7.49 | 7.50 | 7.49 | 1,597,412 |
2014/08/18 | 7.12 | 7.13 | 7.13 | 353,256 |
2014/08/15 | 6.91 | 6.92 | 6.92 | 224,234 |
2014/08/14 | 6.79 | 6.80 | 6.80 | 641,674 |
2014/08/13 | 6.61 | 6.62 | 6.62 | 687,681 |
2014/08/12 | 6.52 | 6.53 | 6.52 | 655,114 |
2014/08/11 | 6.51 | 6.52 | 6.51 | 480,094 |
2014/08/08 | 6.54 | 6.55 | 6.54 | 589,639 |
2014/08/07 | 6.23 | 6.24 | 6.24 | 508,798 |
2014/08/06 | 6.44 | 6.45 | 6.44 | 551,911 |
2014/08/05 | 6.41 | 6.42 | 6.42 | 734,606 |
2014/08/04 | 6.61 | 6.62 | 6.62 | 2,776,930 |
2014/08/01 | 6.89 | 6.90 | 6.90 | 1,291,600 |
2014/07/31 | 7.06 | 7.08 | 7.08 | 1,094,577 |
2014/07/30 | 7.14 | 7.15 | 7.15 | 562,480 |
2014/07/29 | 7.17 | 7.19 | 7.18 | 356,448 |
2014/07/28 | 7.19 | 7.20 | 7.19 | 867,238 |
2014/07/25 | 7.25 | 7.26 | 7.26 | 302,270 |
2014/07/24 | 7.38 | 7.40 | 7.40 | 1,717,998 |
2014/07/23 | 7.05 | 7.06 | 7.05 | 975,581 |
2014/07/22 | 6.92 | 6.93 | 6.93 | 366,935 |
2014/07/21 | 6.75 | 6.76 | 6.76 | 541,966 |
2014/07/18 | 6.85 | 6.86 | 6.85 | 196,764 |
2014/07/17 | 6.81 | 6.82 | 6.81 | 473,530 |
2014/07/16 | 7.00 | 7.01 | 7.00 | 621,188 |
2014/07/15 | 7.15 | 7.16 | 7.15 | 290,079 |
2014/07/14 | 7.17 | 7.18 | 7.17 | 343,969 |
2014/07/11 | 6.86 | 6.88 | 6.87 | 194,680 |
2014/07/10 | 6.91 | 6.92 | 6.91 | 437,427 |
2014/07/09 | 6.89 | 6.90 | 6.90 | 474,548 |
2014/07/08 | 6.63 | 6.64 | 6.63 | 375,789 |
2014/07/07 | 6.74 | 6.76 | 6.75 | 388,326 |
2014/07/04 | 6.92 | 6.93 | 6.94 | 191,187 |
2014/07/03 | 6.92 | 6.93 | 6.94 | 191,187 |
2014/07/02 | 6.95 | 6.96 | 6.95 | 314,835 |
2014/07/01 | 7.00 | 7.01 | 6.98 | 667,060 |
2014/06/30 | 6.69 | 6.70 | 6.69 | 422,174 |
2014/06/27 | 6.69 | 6.70 | 6.69 | 389,203 |
2014/06/26 | 6.81 | 6.77 | 6.81 | 833,577 |
2014/06/25 | 7.08 | 7.09 | 7.08 | 503,246 |
2014/06/24 | 7.00 | 7.01 | 7.01 | 393,958 |
2014/06/23 | 7.17 | 7.18 | 7.18 | 313,324 |
2014/06/20 | 7.30 | 7.31 | 7.30 | 411,511 |
2014/06/19 | 7.20 | 7.21 | 7.20 | 185,812 |
2014/06/18 | 7.26 | 7.27 | 7.27 | 287,292 |
2014/06/17 | 7.17 | 7.18 | 7.17 | 461,247 |
2014/06/16 | 7.12 | 7.13 | 7.12 | 384,909 |
2014/06/13 | 7.26 | 7.27 | 7.27 | 708,101 |
2014/06/12 | 7.24 | 7.26 | 7.25 | 377,242 |
2014/06/11 | 7.20 | 7.21 | 7.21 | 286,991 |
2014/06/10 | 7.25 | 7.26 | 7.25 | 146,809 |
2014/06/09 | 7.24 | 7.25 | 7.25 | 299,806 |
2014/06/06 | 7.22 | 7.23 | 7.22 | 230,578 |
2014/06/05 | 7.19 | 7.20 | 7.19 | 218,074 |
2014/06/04 | 7.09 | 7.10 | 7.10 | 275,926 |
2014/06/03 | 7.13 | 7.14 | 7.13 | 212,831 |
2014/06/02 | 7.15 | 7.17 | 7.16 | 257,975 |
2014/05/30 | 7.18 | 7.19 | 7.19 | 274,840 |
2014/05/29 | 7.29 | 7.30 | 7.29 | 241,995 |
2014/05/28 | 7.27 | 7.28 | 7.28 | 403,540 |
2014/05/27 | 7.34 | 7.35 | 7.35 | 531,309 |
2014/05/26 | 7.48 | 7.49 | 7.48 | 579,246 |
2014/05/23 | 7.48 | 7.49 | 7.49 | 561,567 |
2014/05/21 | 7.25 | 7.26 | 7.25 | 609,597 |
2014/05/20 | 7.26 | 7.27 | 7.27 | 796,221 |
2014/05/19 | 6.97 | 6.98 | 6.98 | 955,474 |
2014/05/16 | 6.93 | 6.94 | 6.93 | 1,032,955 |
2014/05/15 | 6.70 | 6.71 | 6.71 | 652,948 |
2014/05/14 | 6.80 | 6.81 | 6.80 | 748,128 |
2014/05/13 | 6.94 | 6.95 | 6.95 | 324,086 |
2014/05/12 | 6.95 | 6.96 | 6.96 | 398,747 |
2014/05/09 | 6.79 | 6.80 | 6.80 | 538,076 |
2014/05/08 | 6.84 | 6.85 | 6.85 | 521,578 |
2014/05/07 | 7.08 | 7.10 | 7.09 | 499,142 |
2014/05/06 | 7.03 | 7.04 | 7.04 | 554,742 |
2014/05/05 | 6.99 | 7.00 | 6.99 | 496,970 |
2014/05/02 | 6.93 | 6.94 | 6.93 | 809,292 |
2014/05/01 | 7.05 | 7.06 | 7.06 | 737,718 |
2014/04/30 | 7.14 | 7.15 | 7.14 | 588,344 |
2014/04/28 | 6.96 | 6.97 | 6.96 | 1,803,739 |
2014/04/25 | 7.18 | 7.19 | 7.18 | 784,164 |
2014/04/24 | 7.30 | 7.31 | 7.30 | 5,953,593 |
2014/04/23 | 8.34 | 8.35 | 8.35 | 1,153,047 |
2014/04/22 | 7.84 | 7.85 | 7.86 | 537,270 |
2014/04/21 | 7.80 | 7.81 | 7.80 | 465,159 |
2014/04/18 | 7.60 | 7.61 | 7.59 | 306,269 |
2014/04/17 | 7.60 | 7.61 | 7.61 | 301,436 |
2014/04/16 | 7.42 | 7.43 | 7.43 | 211,927 |
2014/04/15 | 7.22 | 7.23 | 7.21 | 347,084 |
2014/04/11 | 7.10 | 7.11 | 7.10 | 376,513 |
2014/04/10 | 7.21 | 7.22 | 7.22 | 478,161 |
2014/04/09 | 7.47 | 7.48 | 7.48 | 159,820 |
2014/04/07 | 7.28 | 7.29 | 7.28 | 446,326 |
2014/04/04 | 7.60 | 7.61 | 7.60 | 355,325 |
2014/04/03 | 7.68 | 7.69 | 7.68 | 1,061,825 |
2014/04/02 | 7.92 | 7.93 | 7.93 | 463,759 |
2014/04/01 | 7.95 | 7.96 | 7.96 | 316,476 |
2014/03/31 | 7.75 | 7.76 | 7.76 | 516,558 |
2014/03/28 | 7.58 | 7.59 | 7.59 | 227,487 |
2014/03/27 | 7.49 | 7.50 | 7.50 | 481,338 |
2014/03/26 | 7.68 | 7.69 | 7.69 | 507,947 |
2014/03/25 | 7.93 | 7.94 | 7.93 | 512,718 |
2014/03/24 | 7.87 | 7.88 | 7.87 | 615,643 |
2014/03/21 | 7.68 | 7.70 | 7.69 | 1,407,634 |
2014/03/20 | 7.73 | 7.74 | 7.74 | 382,848 |
2014/03/19 | 7.77 | 7.78 | 7.78 | 766,207 |
2014/03/18 | 7.79 | 7.80 | 7.80 | 1,228,870 |
2014/03/17 | 7.19 | 7.21 | 7.19 | 917,057 |
2014/03/14 | 7.01 | 7.02 | 7.01 | 1,093,392 |
2014/03/13 | 6.55 | 6.56 | 6.56 | 557,218 |
2014/03/11 | 6.78 | 6.79 | 6.79 | 356,891 |
2014/03/10 | 7.03 | 7.05 | 7.04 | 261,091 |
2014/03/07 | 7.11 | 7.12 | 7.12 | 263,260 |
2014/03/06 | 7.05 | 7.07 | 7.06 | 429,804 |
2014/03/05 | 7.16 | 7.17 | 7.17 | 862,666 |
2014/03/04 | 7.18 | 7.19 | 7.19 | 907,462 |
2014/03/03 | 6.82 | 6.84 | 6.83 | 523,088 |
2014/02/28 | 6.88 | 6.89 | 6.88 | 707,336 |
2014/02/27 | 6.74 | 6.76 | 6.75 | 568,397 |
2014/02/26 | 6.48 | 6.49 | 6.48 | 308,650 |
2014/02/25 | 6.54 | 6.55 | 6.55 | 366,267 |
2014/02/24 | 6.59 | 6.60 | 6.60 | 325,863 |
2014/02/21 | 6.60 | 6.61 | 6.60 | 404,844 |
2014/02/20 | 6.55 | 6.56 | 6.56 | 522,125 |
2014/02/19 | 6.55 | 6.56 | 6.55 | 695,647 |
2014/02/18 | 6.77 | 6.78 | 6.77 | 431,519 |
2014/02/17 | 6.85 | 6.86 | 6.86 | 718,510 |
2014/02/14 | 6.85 | 6.86 | 6.85 | 679,400 |
2014/02/13 | 6.53 | 6.54 | 6.54 | 597,907 |
2014/02/12 | 6.59 | 6.60 | 6.60 | 591,548 |
2014/02/11 | 6.45 | 6.46 | 6.45 | 465,114 |
2014/02/10 | 6.60 | 6.61 | 6.61 | 776,600 |
2014/02/07 | 6.65 | 6.66 | 6.65 | 397,727 |
2014/02/06 | 6.57 | 6.58 | 6.58 | 663,575 |
2014/02/05 | 6.67 | 6.68 | 6.68 | 626,579 |
2014/02/04 | 6.69 | 6.70 | 6.69 | 961,902 |
2014/02/03 | 6.66 | 6.67 | 6.66 | 1,649,148 |
2014/01/31 | 6.81 | 6.82 | 6.82 | 4,868,353 |
2014/01/30 | 7.49 | 7.51 | 7.50 | 723,118 |
2014/01/29 | 7.46 | 7.47 | 7.47 | 522,525 |
2014/01/28 | 7.65 | 7.66 | 7.65 | 584,028 |
2014/01/27 | 7.28 | 7.29 | 7.28 | 847,536 |
2014/01/24 | 7.18 | 7.19 | 7.19 | 915,604 |
2014/01/23 | 7.51 | 7.52 | 7.50 | 521,067 |
2014/01/22 | 7.72 | 7.74 | 7.73 | 658,798 |
2014/01/21 | 8.14 | 8.15 | 8.15 | 1,232,866 |
2014/01/20 | 7.35 | 7.37 | 7.35 | 860,072 |
2014/01/17 | 7.35 | 7.37 | 7.37 | 848,141 |
2014/01/16 | 7.42 | 7.44 | 7.44 | 781,916 |
2014/01/15 | 7.07 | 7.08 | 7.07 | 758,225 |
2014/01/14 | 6.69 | 6.70 | 6.69 | 501,138 |
2014/01/13 | 6.47 | 6.48 | 6.48 | 455,025 |
2014/01/10 | 6.66 | 6.67 | 6.67 | 558,391 |
2014/01/09 | 6.52 | 6.53 | 6.52 | 1,348,996 |
2014/01/08 | 6.29 | 6.30 | 6.30 | 318,756 |
2014/01/07 | 6.27 | 6.28 | 6.28 | 1,036,925 |
2014/01/06 | 6.28 | 6.30 | 6.29 | 940,075 |
2014/01/02 | 5.93 | 5.94 | 5.94 | 166,767 |
2014/01/01 | 5.99 | 6.00 | 6.01 | 206,354 |
2013/12/31 | 5.99 | 6.00 | 6.00 | 200,045 |
2013/12/30 | 6.00 | 6.01 | 6.01 | 357,594 |
2013/12/27 | 6.09 | 6.10 | 6.10 | 294,640 |
2013/12/20 | 5.73 | 5.74 | 5.74 | 901,179 |
2013/12/19 | 5.71 | 5.72 | 5.70 | 339,513 |
2013/12/18 | 5.34 | 5.35 | 5.34 | 194,372 |
2013/12/17 | 5.49 | 5.50 | 5.49 | 151,927 |
2013/12/16 | 5.52 | 5.53 | 5.52 | 309,743 |
2013/12/13 | 5.45 | 5.46 | 5.45 | 189,979 |
2013/12/12 | 5.42 | 5.43 | 5.43 | 403,996 |
2013/12/11 | 5.07 | 5.08 | 5.08 | 166,416 |
2013/12/10 | 5.03 | 5.04 | 5.03 | 158,365 |
2013/12/09 | 5.12 | 5.13 | 5.13 | 140,890 |
2013/12/06 | 5.15 | 5.16 | 5.16 | 308,803 |
2013/12/05 | 5.26 | 5.27 | 5.26 | 401,113 |
2013/12/04 | 5.12 | 5.13 | 5.12 | 218,311 |
2013/12/03 | 4.99 | 5.00 | 4.99 | 114,983 |
2013/12/02 | 4.98 | 5.00 | 4.98 | 201,185 |
2013/11/29 | 5.01 | 5.03 | 5.01 | 77,617 |
2013/11/28 | 4.94 | 4.95 | 4.94 | 192,116 |
2013/11/27 | 4.94 | 4.95 | 4.95 | 191,601 |
2013/11/26 | 4.77 | 4.79 | 4.78 | 179,313 |
2013/11/25 | 4.75 | 4.77 | 4.75 | 400,910 |
2013/11/22 | 4.59 | 4.60 | 4.60 | 539,655 |
2013/11/21 | 4.82 | 4.84 | 4.83 | 304,808 |
2013/11/20 | 4.55 | 4.56 | 4.55 | 374,651 |
2013/11/19 | 4.84 | 4.85 | 4.84 | 260,881 |
2013/11/18 | 4.97 | 4.98 | 4.98 | 330,908 |
2013/11/15 | 5.19 | 5.20 | 5.19 | 155,102 |
2013/11/14 | 5.07 | 5.08 | 5.07 | 125,996 |
2013/11/13 | 5.07 | 5.08 | 5.08 | 163,098 |
2013/11/12 | 4.98 | 4.99 | 4.98 | 248,831 |
2013/11/11 | 5.28 | 5.29 | 5.28 | 171,223 |
2013/11/08 | 5.41 | 5.42 | 5.41 | 150,406 |
2013/11/07 | 5.33 | 5.34 | 5.34 | 197,902 |
2013/11/06 | 5.50 | 5.51 | 5.50 | 321,458 |
2013/11/05 | 5.45 | 5.46 | 5.45 | 377,903 |
2013/11/04 | 5.28 | 5.29 | 5.29 | 128,925 |
2013/11/01 | 5.17 | 5.18 | 5.17 | 122,195 |
2013/10/31 | 5.00 | 5.01 | 5.01 | 169,473 |
2013/10/30 | 5.08 | 5.09 | 5.08 | 69,791 |
2013/10/29 | 5.14 | 5.15 | 5.14 | 71,665 |
2013/10/28 | 5.19 | 5.20 | 5.19 | 101,875 |
2013/10/25 | 5.26 | 5.27 | 5.26 | 262,761 |
2013/10/24 | 5.19 | 5.20 | 5.20 | 94,541 |
2013/10/23 | 5.16 | 5.17 | 5.16 | 70,177 |
2013/10/22 | 5.25 | 5.26 | 5.26 | 188,000 |
2013/10/21 | 5.22 | 5.24 | 5.23 | 274,987 |
2013/10/18 | 5.25 | 5.26 | 5.26 | 370,046 |
2013/10/17 | 5.03 | 5.05 | 5.03 | 147,946 |
2013/10/16 | 4.76 | 4.77 | 4.77 | 143,662 |
2013/10/15 | 4.82 | 4.83 | 4.82 | 191,944 |
2013/10/14 | 4.93 | 4.95 | 4.94 | 90,228 |
2013/10/11 | 4.88 | 4.89 | 4.88 | 113,617 |
2013/10/09 | 4.65 | 4.66 | 4.66 | 254,347 |
2013/10/08 | 4.81 | 4.82 | 4.81 | 337,175 |
2013/10/07 | 5.08 | 5.10 | 5.09 | 129,996 |
2013/10/04 | 5.18 | 5.19 | 5.18 | 119,765 |
2013/10/03 | 5.02 | 5.03 | 5.03 | 152,887 |
2013/10/02 | 5.14 | 5.15 | 5.14 | 136,064 |
2013/10/01 | 5.27 | 5.28 | 5.27 | 144,754 |
2013/09/30 | 5.20 | 5.21 | 5.21 | 169,152 |
2013/09/27 | 5.36 | 5.37 | 5.36 | 165,424 |
2013/09/26 | 5.36 | 5.37 | 5.37 | 172,475 |
2013/09/25 | 5.39 | 5.40 | 5.40 | 335,471 |
2013/09/24 | 5.42 | 5.43 | 5.42 | 138,788 |
2013/09/23 | 5.39 | 5.40 | 5.40 | 336,935 |
2013/09/20 | 5.31 | 5.33 | 5.32 | 328,060 |
2013/09/19 | 5.58 | 5.59 | 5.59 | 560,119 |
2013/09/18 | 5.32 | 5.34 | 5.33 | 195,972 |
2013/09/17 | 5.27 | 5.28 | 5.27 | 262,853 |
2013/09/16 | 5.14 | 5.15 | 5.14 | 174,004 |
2013/09/13 | 5.17 | 5.18 | 5.17 | 448,756 |
2013/09/12 | 4.99 | 5.00 | 4.99 | 292,300 |
2013/09/11 | 4.91 | 4.92 | 4.92 | 226,683 |
2013/09/10 | 4.90 | 4.91 | 4.91 | 289,983 |
2013/09/06 | 4.90 | 4.91 | 4.90 | 415,719 |
2013/09/05 | 4.74 | 4.75 | 4.75 | 239,560 |
2013/09/04 | 4.75 | 4.76 | 4.75 | 241,340 |
2013/09/03 | 4.69 | 4.70 | 4.68 | 104,991 |
2013/09/02 | 4.62 | 4.63 | 4.62 | 173,979 |
2013/08/30 | 4.62 | 4.63 | 4.62 | 172,761 |
2013/08/29 | 4.63 | 4.64 | 4.65 | 177,011 |
2013/08/28 | 4.87 | 4.89 | 4.88 | 132,307 |
2013/08/27 | 4.78 | 4.80 | 4.78 | 144,992 |
2013/08/26 | 4.85 | 4.87 | 4.85 | 128,012 |
2013/08/23 | 4.96 | 4.99 | 4.96 | 173,096 |
2013/08/22 | 4.69 | 4.70 | 4.72 | 112,380 |
2013/08/21 | 4.78 | 4.80 | 4.80 | 197,050 |
2013/08/20 | 4.57 | 4.59 | 4.57 | 155,389 |
2013/08/19 | 4.74 | 4.75 | 4.75 | 209,099 |
2013/08/16 | 4.85 | 4.86 | 4.85 | 109,902 |
2013/08/15 | 4.79 | 4.80 | 4.80 | 95,795 |
2013/08/14 | 4.92 | 4.93 | 4.93 | 267,090 |
2013/08/13 | 4.80 | 4.81 | 4.82 | 168,969 |
2013/08/12 | 4.95 | 4.96 | 4.95 | 79,686 |
2013/08/09 | 4.96 | 4.97 | 4.97 | 78,105 |
2013/08/08 | 4.96 | 4.98 | 4.97 | 70,703 |
2013/08/07 | 5.08 | 5.09 | 5.09 | 139,785 |
2013/08/06 | 4.98 | 4.99 | 4.98 | 137,207 |
2013/08/05 | 4.91 | 4.93 | 4.93 | 250,077 |
2013/08/02 | 5.10 | 5.11 | 5.10 | 137,104 |
2013/08/01 | 5.17 | 5.18 | 5.18 | 176,110 |
2013/07/31 | 5.13 | 5.14 | 5.14 | 188,852 |
2013/07/30 | 5.03 | 5.04 | 5.03 | 206,011 |
2013/07/29 | 5.03 | 5.04 | 5.03 | 308,335 |
2013/07/26 | 5.20 | 5.21 | 5.21 | 195,534 |
2013/07/25 | 5.26 | 5.27 | 5.26 | 191,131 |
2013/07/24 | 5.43 | 5.44 | 5.43 | 227,324 |
2013/07/23 | 5.48 | 5.49 | 5.48 | 310,897 |
2013/07/22 | 5.56 | 5.57 | 5.56 | 745,033 |
2013/07/19 | 5.19 | 5.21 | 5.19 | 266,003 |
2013/07/18 | 5.18 | 5.19 | 5.18 | 352,170 |
2013/07/17 | 4.88 | 4.89 | 4.89 | 101,725 |
2013/07/16 | 4.70 | 4.71 | 4.70 | 98,100 |
2013/07/15 | 4.82 | 4.84 | 4.82 | 112,344 |
2013/07/12 | 4.67 | 4.68 | 4.67 | 82,671 |
2013/07/11 | 4.75 | 4.76 | 4.75 | 145,963 |
2013/07/10 | 4.70 | 4.72 | 4.70 | 206,631 |
2013/07/09 | 4.49 | 4.50 | 4.50 | 189,287 |
2013/07/08 | 4.36 | 4.37 | 4.37 | 128,430 |
2013/07/05 | 4.20 | 4.21 | 4.21 | 142,849 |
2013/07/04 | 4.41 | 4.43 | 4.41 | 68,003 |
2013/07/03 | 4.41 | 4.43 | 4.41 | 68,003 |
2013/07/02 | 4.58 | 4.59 | 4.59 | 64,649 |
2013/07/01 | 4.63 | 4.65 | 4.64 | 114,869 |
2013/06/28 | 4.78 | 4.79 | 4.78 | 84,718 |
2013/06/27 | 4.64 | 4.66 | 4.64 | 136,736 |
2013/06/26 | 4.44 | 4.46 | 4.46 | 124,848 |
2013/06/25 | 4.35 | 4.36 | 4.35 | 139,998 |
2013/06/24 | 4.16 | 4.18 | 4.17 | 283,736 |
2013/06/21 | 4.38 | 4.39 | 4.38 | 144,690 |
2013/06/20 | 4.48 | 4.50 | 4.48 | 193,967 |
2013/06/19 | 4.79 | 4.80 | 4.80 | 77,749 |
2013/06/18 | 4.83 | 4.84 | 4.84 | 130,808 |
2013/06/17 | 4.81 | 4.83 | 4.81 | 118,323 |
2013/06/14 | 4.79 | 4.81 | 4.81 | 68,603 |
2013/06/13 | 4.86 | 4.87 | 4.87 | 104,507 |
2013/06/12 | 4.69 | 4.71 | 4.71 | 263,568 |
2013/06/11 | 4.81 | 4.83 | 4.82 | 214,149 |
2013/06/10 | 4.88 | 4.90 | 4.90 | 297,033 |
2013/06/07 | 4.78 | 4.80 | 4.80 | 235,895 |
2013/06/06 | 4.71 | 4.72 | 4.72 | 169,862 |
2013/06/05 | 4.75 | 4.76 | 4.76 | 157,061 |
2013/06/04 | 4.85 | 4.87 | 4.87 | 182,030 |
2013/06/03 | 4.95 | 4.96 | 4.95 | 203,986 |
2013/05/31 | 4.85 | 4.86 | 4.85 | 244,724 |
2013/05/30 | 4.98 | 4.99 | 4.99 | 471,878 |
2013/05/29 | 4.91 | 4.92 | 4.92 | 271,639 |
2013/05/28 | 4.87 | 4.88 | 4.87 | 853,215 |
2013/05/27 | 4.93 | 4.94 | 4.96 | 2,454,561 |
2013/05/24 | 4.93 | 4.94 | 4.92 | 2,444,639 |
2013/05/23 | 4.22 | 4.23 | 4.22 | 243,076 |
2013/05/22 | 4.17 | 4.18 | 4.17 | 263,461 |
2013/05/21 | 4.21 | 4.22 | 4.22 | 225,646 |
2013/05/20 | 4.15 | 4.17 | 4.15 | 425,473 |
2013/05/17 | 3.89 | 3.91 | 3.88 | 130,991 |
2013/05/16 | 3.80 | 3.82 | 3.80 | 228,511 |
2013/05/15 | 3.68 | 3.69 | 3.69 | 175,188 |
2013/05/14 | 3.69 | 3.70 | 3.70 | 204,414 |
2013/05/13 | 3.76 | 3.77 | 3.77 | 170,662 |
2013/05/10 | 3.84 | 3.85 | 3.84 | 108,847 |
2013/05/09 | 3.78 | 3.80 | 3.79 | 134,680 |
2013/05/08 | 3.86 | 3.87 | 3.86 | 171,123 |
2013/05/07 | 3.83 | 3.84 | 3.84 | 166,845 |
2013/05/06 | 3.62 | 3.63 | 3.63 | 156,965 |
2013/05/03 | 3.68 | 3.69 | 3.68 | 305,654 |
2013/05/02 | 3.58 | 3.59 | 3.59 | 214,335 |
2013/05/01 | 3.59 | 3.60 | 3.60 | 235,565 |
2013/04/30 | 3.77 | 3.78 | 3.78 | 214,630 |
2013/04/29 | 3.70 | 3.71 | 3.70 | 1,259,153 |
2013/04/26 | 3.56 | 3.58 | 3.58 | 129,474 |
2013/04/25 | 3.64 | 3.65 | 3.65 | 220,685 |
2013/04/24 | 3.56 | 3.57 | 3.57 | 179,387 |
2013/04/23 | 3.56 | 3.57 | 3.57 | 216,226 |
2013/04/22 | 3.53 | 3.54 | 3.54 | 300,998 |
2013/04/19 | 3.70 | 3.71 | 3.70 | 334,875 |
2013/04/18 | 3.44 | 3.45 | 3.44 | 474,334 |
2013/04/17 | 3.41 | 3.42 | 3.42 | 626,515 |
2013/04/16 | 3.51 | 3.52 | 3.51 | 277,653 |
2013/04/15 | 3.53 | 3.54 | 3.53 | 706,490 |
2013/04/12 | 3.76 | 3.77 | 3.76 | 206,048 |
2013/04/11 | 3.80 | 3.82 | 3.82 | 148,804 |
2013/04/10 | 3.75 | 3.76 | 3.75 | 256,148 |
2013/04/09 | 3.80 | 3.81 | 3.80 | 115,492 |
2013/04/08 | 3.78 | 3.79 | 3.76 | 473,859 |
2013/04/05 | 3.89 | 3.90 | 3.89 | 180,310 |
2013/04/04 | 3.79 | 3.80 | 3.79 | 273,159 |
2013/04/03 | 3.98 | 3.99 | 3.98 | 341,187 |
2013/04/02 | 4.28 | 4.29 | 4.29 | 271,800 |
2013/04/01 | 4.30 | 4.31 | 4.31 | 194,013 |
2013/03/29 | 4.33 | 4.34 | 4.35 | 674,903 |
2013/03/28 | 4.33 | 4.34 | 4.34 | 672,885 |
2013/03/27 | 4.31 | 4.32 | 4.31 | 252,030 |
2013/03/26 | 4.32 | 4.33 | 4.32 | 320,022 |
2013/03/25 | 4.21 | 4.23 | 4.22 | 254,781 |
2013/03/22 | 4.16 | 4.17 | 4.17 | 467,580 |
2013/03/21 | 3.94 | 3.97 | 3.96 | 352,509 |
2013/03/20 | 3.80 | 3.82 | 3.81 | 270,298 |
2013/03/19 | 3.84 | 3.86 | 3.84 | 178,167 |
2013/03/18 | 4.01 | 4.02 | 4.02 | 155,941 |
2013/03/15 | 4.00 | 4.02 | 4.02 | 257,813 |
2013/03/14 | 3.99 | 4.02 | 3.99 | 82,250 |
2013/03/13 | 3.70 | 4.18 | 3.99 | 95,858 |
2013/03/12 | 4.09 | 4.12 | 4.10 | 220,476 |
2013/03/11 | 4.05 | 4.07 | 4.06 | 367,794 |
2013/03/08 | 4.10 | 4.13 | 4.10 | 305,120 |
2013/03/07 | 3.83 | 3.84 | 3.83 | 155,517 |
2013/03/06 | 3.86 | 3.87 | 3.86 | 153,191 |
2013/03/05 | 3.82 | 3.84 | 3.83 | 169,309 |
2013/03/04 | 3.63 | 3.64 | 3.63 | 121,604 |
2013/03/01 | 3.70 | 3.71 | 3.70 | 90,024 |
2013/02/28 | 3.72 | 3.73 | 3.72 | 89,893 |
2013/02/27 | 3.70 | 3.71 | 3.71 | 127,628 |
2013/02/26 | 3.73 | 3.75 | 3.74 | 199,358 |
2013/02/25 | 3.78 | 3.79 | 3.79 | 103,567 |
2013/02/22 | 3.83 | 3.85 | 3.85 | 193,900 |
2013/02/21 | 3.89 | 3.91 | 3.89 | 225,285 |
2013/02/20 | 3.99 | 4.00 | 3.99 | 215,063 |
2013/02/19 | 4.00 | 4.01 | 4.01 | 66,504 |
2013/02/18 | 3.87 | 4.17 | 3.99 | 79,759 |
2013/02/15 | 3.98 | 3.99 | 3.99 | 78,459 |
2013/02/14 | 4.02 | 4.03 | 4.03 | 102,981 |
2013/02/13 | 4.06 | 4.07 | 4.07 | 88,146 |
2013/02/12 | 4.05 | 4.06 | 4.06 | 131,757 |
2013/02/11 | 3.90 | 3.91 | 3.90 | 197,708 |
2013/02/08 | 3.98 | 4.00 | 3.99 | 81,933 |
2013/02/07 | 3.96 | 3.97 | 3.96 | 144,861 |
2013/02/06 | 4.01 | 4.02 | 4.02 | 111,855 |
2013/02/05 | 3.96 | 3.97 | 3.96 | 337,402 |
2013/02/04 | 4.13 | 4.15 | 4.14 | 228,368 |
2013/02/01 | 4.25 | 4.27 | 4.27 | 140,690 |
2013/01/31 | 4.22 | 4.23 | 4.22 | 107,743 |
2013/01/30 | 4.20 | 4.22 | 4.21 | 293,060 |
2013/01/29 | 4.24 | 4.25 | 4.24 | 204,314 |
2013/01/28 | 4.25 | 4.26 | 4.25 | 303,067 |
2013/01/25 | 4.20 | 4.22 | 4.21 | 284,261 |
2013/01/24 | 4.05 | 4.06 | 4.06 | 184,848 |
2013/01/23 | 4.11 | 4.13 | 4.11 | 163,668 |
2013/01/22 | 4.07 | 4.08 | 4.08 | 308,037 |
2013/01/21 | 4.09 | 4.10 | 4.08 | 201,885 |
2013/01/18 | 4.09 | 4.10 | 4.10 | 200,485 |
2013/01/17 | 4.07 | 4.08 | 4.07 | 89,841 |
2013/01/16 | 4.09 | 4.10 | 4.09 | 123,418 |
2013/01/15 | 4.08 | 4.10 | 4.08 | 111,950 |
2013/01/14 | 4.14 | 4.15 | 4.15 | 145,786 |
2013/01/11 | 4.12 | 4.13 | 4.13 | 139,943 |
2013/01/10 | 4.18 | 4.19 | 4.19 | 287,432 |
2013/01/09 | 4.20 | 4.21 | 4.21 | 157,643 |
2013/01/08 | 4.17 | 4.19 | 4.17 | 227,877 |
2013/01/07 | 4.30 | 4.31 | 4.31 | 549,227 |
2013/01/04 | 4.04 | 4.06 | 4.06 | 406,781 |
2013/01/03 | 3.81 | 3.83 | 3.83 | 233,312 |
2013/01/02 | 3.69 | 3.71 | 3.70 | 525,162 |
2013/01/01 | 3.76 | 3.78 | 3.75 | 372,355 |
2012/12/31 | 3.76 | 3.78 | 3.78 | 366,017 |
2012/12/28 | 3.63 | 3.65 | 3.63 | 196,038 |
2012/12/27 | 3.60 | 3.62 | 3.60 | 267,105 |
2012/12/26 | 3.56 | 3.57 | 3.56 | 226,069 |
2012/12/25 | 3.66 | 3.67 | 3.66 | 114,978 |
2012/12/24 | 3.66 | 3.67 | 3.66 | 114,978 |
2012/12/21 | 3.77 | 3.80 | 3.78 | 257,443 |
2012/12/20 | 3.81 | 3.83 | 3.83 | 255,532 |
2012/12/19 | 3.64 | 3.66 | 3.66 | 251,530 |
2012/12/18 | 3.48 | 3.49 | 3.49 | 310,474 |
2012/12/17 | 3.19 | 3.21 | 3.21 | 163,480 |
2012/12/14 | 3.20 | 3.22 | 3.20 | 142,712 |
2012/12/13 | 3.18 | 3.20 | 3.20 | 206,465 |
2012/12/12 | 3.17 | 3.18 | 3.18 | 169,680 |
2012/12/11 | 3.24 | 3.26 | 3.25 | 253,625 |
2012/12/10 | 3.31 | 3.33 | 3.32 | 159,844 |
2012/12/07 | 3.27 | 3.29 | 3.29 | 132,663 |
2012/12/06 | 3.31 | 3.33 | 3.31 | 127,721 |
2012/12/05 | 3.39 | 3.41 | 3.39 | 121,346 |
2012/12/04 | 3.37 | 3.38 | 3.38 | 134,991 |
2012/12/03 | 3.39 | 3.41 | 3.40 | 169,795 |
2012/11/30 | 3.39 | 3.40 | 3.39 | 458,436 |
2012/11/29 | 3.50 | 3.51 | 3.51 | 165,590 |
2012/11/28 | 3.54 | 3.56 | 3.55 | 165,612 |
2012/11/27 | 3.49 | 3.50 | 3.50 | 331,827 |
2012/11/26 | 3.63 | 3.64 | 3.64 | 281,696 |
2012/11/23 | 3.82 | 3.83 | 3.83 | 83,769 |
2012/11/22 | 3.92 | 3.93 | 3.94 | 306,116 |
2012/11/21 | 3.92 | 3.93 | 3.93 | 302,060 |
2012/11/15 | 3.51 | 3.52 | 3.51 | 605,971 |
2012/11/14 | 3.84 | 3.85 | 3.84 | 261,785 |
2012/11/13 | 3.97 | 3.99 | 3.99 | 250,422 |
2012/11/12 | 4.20 | 4.22 | 4.20 | 113,503 |
2012/11/09 | 4.23 | 4.24 | 4.23 | 281,322 |
2012/11/08 | 4.38 | 4.39 | 4.39 | 112,714 |
2012/11/07 | 4.32 | 4.34 | 4.34 | 172,848 |
2012/11/06 | 4.56 | 4.57 | 4.56 | 115,492 |
2012/11/05 | 4.48 | 4.49 | 4.48 | 195,190 |
2012/11/02 | 4.29 | 4.31 | 4.31 | 213,108 |
2012/11/01 | 4.36 | 4.38 | 4.36 | 121,394 |
2012/10/31 | 4.35 | 4.36 | 4.35 | 141,587 |
2012/10/30 | 4.38 | 4.40 | 4.37 | 137,555 |
2012/10/29 | 4.38 | 4.40 | 4.37 | 137,555 |
2012/10/26 | 4.38 | 4.40 | 4.38 | 134,336 |
2012/10/25 | 4.40 | 4.41 | 4.40 | 137,241 |
2012/10/24 | 4.37 | 4.38 | 4.37 | 290,660 |
2012/10/23 | 4.49 | 4.51 | 4.50 | 303,134 |
2012/10/22 | 4.56 | 4.58 | 4.57 | 476,931 |
2012/10/19 | 4.84 | 4.85 | 4.84 | 267,453 |
2012/10/18 | 4.75 | 4.76 | 4.76 | 144,836 |
2012/10/17 | 4.77 | 4.79 | 4.78 | 81,391 |
2012/10/15 | 4.75 | 4.76 | 4.75 | 372,495 |
2012/10/12 | 4.55 | 4.56 | 4.56 | 179,066 |
2012/10/11 | 4.65 | 4.66 | 4.66 | 319,819 |
2012/10/10 | 4.74 | 4.75 | 4.75 | 127,486 |
2012/10/09 | 4.73 | 4.74 | 4.74 | 231,119 |
2012/10/08 | 4.84 | 4.85 | 4.85 | 365,845 |
2012/10/05 | 4.98 | 4.99 | 4.98 | 133,637 |
2012/10/04 | 4.99 | 5.00 | 5.00 | 232,975 |
2012/10/03 | 4.98 | 4.99 | 4.98 | 232,481 |
2012/10/02 | 4.99 | 5.00 | 5.00 | 261,349 |
2012/10/01 | 5.05 | 5.06 | 5.06 | 236,818 |
2012/09/28 | 5.18 | 5.19 | 5.18 | 293,311 |
2012/09/27 | 5.34 | 5.35 | 5.35 | 171,054 |
2012/09/26 | 5.26 | 5.27 | 5.27 | 318,527 |
2012/09/25 | 5.33 | 5.35 | 5.35 | 318,949 |
2012/09/24 | 5.61 | 5.63 | 5.63 | 204,755 |
2012/09/21 | 5.62 | 5.64 | 5.64 | 209,363 |
2012/09/20 | 5.70 | 5.72 | 5.71 | 150,933 |
2012/09/19 | 5.73 | 5.75 | 5.73 | 263,396 |
2012/09/18 | 5.83 | 5.85 | 5.85 | 209,288 |
2012/09/17 | 6.03 | 6.04 | 6.04 | 263,879 |
2012/09/14 | 6.05 | 6.06 | 6.06 | 542,398 |
2012/09/13 | 5.89 | 5.90 | 5.89 | 942,434 |
2012/09/12 | 5.51 | 5.52 | 5.52 | 811,402 |
2012/09/11 | 5.33 | 5.34 | 5.34 | 123,981 |
2012/09/10 | 5.42 | 5.43 | 5.42 | 155,007 |
2012/09/07 | 5.44 | 5.46 | 5.45 | 142,164 |
2012/09/06 | 5.24 | 5.26 | 5.25 | 247,016 |
2012/09/05 | 5.21 | 5.24 | 5.21 | 163,369 |
2012/09/04 | 5.51 | 5.52 | 5.52 | 299,510 |
2012/09/03 | 5.37 | 5.38 | 5.38 | 165,596 |
2012/08/31 | 5.35 | 5.38 | 5.37 | 163,235 |
2012/08/30 | 5.37 | 5.38 | 5.38 | 228,907 |
2012/08/28 | 5.59 | 5.60 | 5.60 | 206,250 |
2012/08/27 | 5.63 | 5.64 | 5.64 | 88,523 |
2012/08/24 | 5.69 | 5.71 | 5.71 | 150,135 |
2012/08/23 | 5.42 | 5.44 | 5.44 | 120,230 |
2012/08/22 | 5.54 | 5.55 | 5.54 | 143,556 |
2012/08/21 | 5.74 | 5.77 | 5.76 | 136,589 |
2012/08/20 | 5.71 | 5.73 | 5.72 | 108,265 |
2012/08/17 | 5.54 | 5.55 | 5.54 | 97,106 |
2012/08/16 | 5.46 | 5.47 | 5.46 | 77,633 |
2012/08/15 | 5.48 | 5.49 | 5.50 | 86,700 |
2012/08/14 | 5.48 | 5.49 | 5.49 | 105,810 |
2012/08/13 | 5.40 | 5.42 | 5.41 | 93,417 |
2012/08/10 | 5.51 | 5.52 | 5.51 | 142,265 |
2012/08/09 | 5.57 | 5.58 | 5.57 | 166,866 |
2012/08/08 | 5.52 | 5.53 | 5.52 | 137,780 |
2012/08/07 | 5.54 | 5.55 | 5.55 | 255,395 |
2012/08/06 | 5.36 | 5.38 | 5.36 | 413,174 |
2012/08/03 | 5.34 | 5.36 | 5.34 | 317,958 |
2012/08/02 | 4.74 | 4.76 | 4.75 | 175,874 |
2012/08/01 | 4.77 | 4.79 | 4.77 | 217,858 |
2012/07/31 | 4.90 | 4.92 | 4.91 | 90,856 |
2012/07/30 | 4.95 | 4.98 | 4.97 | 172,144 |
2012/07/27 | 5.01 | 5.02 | 5.01 | 246,724 |
2012/07/26 | 4.78 | 4.79 | 4.79 | 411,942 |
2012/07/25 | 5.18 | 5.19 | 5.19 | 334,589 |
2012/07/24 | 5.44 | 5.45 | 5.45 | 540,026 |
2012/07/23 | 5.56 | 5.58 | 5.57 | 243,155 |
2012/07/20 | 5.63 | 5.66 | 5.63 | 194,018 |
2012/07/19 | 5.65 | 5.67 | 5.65 | 516,638 |
2012/07/18 | 5.54 | 5.56 | 5.55 | 118,409 |
2012/07/17 | 5.50 | 5.51 | 5.51 | 236,008 |
2012/07/16 | 5.51 | 5.52 | 5.51 | 93,481 |
2012/07/13 | 5.49 | 5.50 | 5.50 | 196,672 |
2012/07/12 | 5.50 | 5.51 | 5.51 | 274,515 |
2012/07/11 | 5.57 | 5.58 | 5.58 | 277,251 |
2012/07/10 | 5.28 | 5.30 | 5.28 | 321,436 |
2012/07/09 | 5.41 | 5.42 | 5.41 | 743,579 |
2012/07/06 | 5.65 | 5.66 | 5.65 | 290,135 |
2012/07/05 | 5.26 | 5.28 | 5.26 | 160,447 |
2012/07/04 | 5.27 | 5.28 | 5.27 | 186,398 |
2012/07/03 | 5.27 | 5.28 | 5.27 | 186,398 |
2012/07/02 | 5.08 | 5.09 | 5.07 | 565,178 |
2012/06/29 | 4.87 | 4.88 | 4.88 | 264,562 |
2012/06/28 | 4.78 | 4.80 | 4.80 | 266,400 |
2012/06/27 | 4.77 | 4.79 | 4.77 | 324,520 |
2012/06/26 | 4.77 | 4.78 | 4.78 | 188,055 |
2012/06/25 | 4.91 | 4.93 | 4.92 | 105,635 |
2012/06/22 | 4.90 | 4.91 | 4.91 | 110,567 |
2012/06/21 | 4.96 | 4.97 | 4.96 | 94,489 |
2012/06/20 | 5.01 | 5.03 | 5.04 | 84,521 |
2012/06/19 | 4.98 | 4.99 | 4.98 | 125,584 |
2012/06/18 | 4.94 | 4.96 | 4.94 | 107,596 |
2012/06/15 | 5.00 | 5.01 | 5.02 | 126,914 |
2012/06/14 | 4.84 | 4.86 | 4.84 | 132,801 |
2012/06/13 | 4.95 | 4.96 | 4.96 | 174,792 |
2012/06/12 | 5.03 | 5.04 | 5.03 | 174,260 |
2012/06/11 | 4.93 | 4.94 | 4.95 | 206,122 |
2012/06/08 | 5.04 | 5.05 | 5.04 | 91,560 |
2012/06/07 | 5.01 | 5.03 | 5.03 | 228,721 |
2012/06/06 | 5.12 | 5.15 | 5.13 | 286,511 |
2012/06/05 | 5.04 | 5.05 | 5.04 | 185,724 |
2012/06/04 | 5.02 | 5.03 | 5.03 | 181,959 |
2012/06/01 | 5.02 | 5.03 | 5.02 | 217,183 |
2012/05/31 | 5.33 | 5.34 | 5.33 | 131,812 |
2012/05/30 | 5.33 | 5.34 | 5.34 | 182,848 |
2012/05/29 | 5.48 | 5.50 | 5.48 | 319,050 |
2012/05/28 | 5.25 | 5.27 | 5.25 | 356,277 |
2012/05/25 | 5.25 | 5.27 | 5.25 | 354,768 |
2012/05/24 | 5.07 | 5.08 | 5.09 | 181,821 |
2012/05/23 | 4.98 | 5.01 | 4.99 | 179,865 |
2012/05/22 | 4.97 | 4.99 | 4.97 | 184,502 |
2012/05/21 | 5.11 | 5.13 | 5.11 | 287,878 |
2012/05/18 | 4.81 | 4.82 | 4.81 | 314,572 |
2012/05/17 | 5.02 | 5.04 | 5.04 | 361,168 |
2012/05/16 | 5.45 | 5.47 | 5.46 | 482,172 |
2012/05/15 | 5.65 | 5.67 | 5.67 | 349,633 |
2012/05/14 | 5.54 | 5.55 | 5.55 | 271,995 |
2012/05/11 | 5.68 | 5.69 | 5.69 | 228,453 |
2012/05/10 | 5.82 | 5.85 | 5.84 | 314,591 |
2012/05/09 | 5.62 | 5.64 | 5.63 | 357,232 |
2012/05/08 | 5.62 | 5.63 | 5.63 | 294,063 |
2012/05/07 | 5.72 | 5.74 | 5.73 | 428,386 |
2012/05/04 | 6.00 | 6.02 | 6.00 | 360,550 |
2012/05/03 | 6.19 | 6.20 | 6.20 | 227,560 |
2012/05/02 | 6.26 | 6.27 | 6.26 | 134,884 |
2012/05/01 | 6.29 | 6.30 | 6.29 | 176,617 |
2012/04/30 | 6.35 | 6.36 | 6.36 | 324,417 |
2012/04/27 | 6.36 | 6.38 | 6.38 | 201,843 |
2012/04/26 | 6.42 | 6.44 | 6.44 | 304,885 |
2012/04/25 | 6.37 | 6.39 | 6.38 | 376,585 |
2012/04/24 | 6.42 | 6.43 | 6.42 | 378,115 |
2012/04/23 | 6.42 | 6.44 | 6.42 | 467,626 |
2012/04/20 | 6.37 | 6.38 | 6.37 | 863,436 |
2012/04/19 | 6.30 | 6.31 | 6.30 | 6,339,578 |
2012/04/18 | 6.72 | 6.73 | 6.73 | 1,154,261 |
2012/04/17 | 7.84 | 7.85 | 7.85 | 273,012 |
2012/04/16 | 7.78 | 7.80 | 7.78 | 163,513 |
2012/04/12 | 8.02 | 8.04 | 8.02 | 128,424 |
2012/04/11 | 8.03 | 8.06 | 8.03 | 91,180 |
2012/04/10 | 7.86 | 7.88 | 7.88 | 410,724 |
2012/04/09 | 7.80 | 7.82 | 7.80 | 306,720 |
2012/04/06 | 8.26 | 8.30 | 8.26 | 210,451 |
2012/04/05 | 8.26 | 8.30 | 8.28 | 209,991 |
2012/04/04 | 8.48 | 8.49 | 8.48 | 227,953 |
2012/04/03 | 8.58 | 8.59 | 8.58 | 192,815 |
2012/04/02 | 8.67 | 8.70 | 8.70 | 211,041 |
2012/03/30 | 8.69 | 8.71 | 8.70 | 381,911 |
2012/03/29 | 8.77 | 8.79 | 8.78 | 302,868 |
2012/03/28 | 8.65 | 8.67 | 8.65 | 443,012 |
2012/03/27 | 7.94 | 7.95 | 7.96 | 153,103 |
2012/03/26 | 7.78 | 7.80 | 7.79 | 147,420 |
2012/03/23 | 7.80 | 7.81 | 7.80 | 100,881 |
2012/03/22 | 7.72 | 7.74 | 7.74 | 123,754 |
2012/03/21 | 7.87 | 7.90 | 7.88 | 161,878 |
2012/03/20 | 7.87 | 7.88 | 7.87 | 412,539 |
2012/03/19 | 7.72 | 7.74 | 7.71 | 428,206 |
2012/03/16 | 7.39 | 7.39 | 7.39 | 688,404 |
2012/03/15 | 6.69 | 6.71 | 6.71 | 113,044 |
2012/03/14 | 6.41 | 6.44 | 6.42 | 114,639 |
2012/03/13 | 6.54 | 6.55 | 6.55 | 53,521 |
2012/03/12 | 6.45 | 6.46 | 6.45 | 72,399 |
2012/03/09 | 6.54 | 6.57 | 6.54 | 123,533 |
2012/03/08 | 6.60 | 6.62 | 6.61 | 90,374 |
2012/03/07 | 6.50 | 6.52 | 6.51 | 63,663 |
2012/03/06 | 6.35 | 6.37 | 6.35 | 124,301 |
2012/03/05 | 6.48 | 6.50 | 6.49 | 158,877 |
2012/03/02 | 6.46 | 6.48 | 6.46 | 52,233 |
2012/03/01 | 6.52 | 6.55 | 6.55 | 71,685 |
2012/02/29 | 6.44 | 6.45 | 6.45 | 45,780 |
2012/02/28 | 6.43 | 6.44 | 6.44 | 35,289 |
2012/02/27 | 6.41 | 6.43 | 6.45 | 118,758 |
2012/02/24 | 6.55 | 6.55 | 6.56 | 88,477 |
2012/02/23 | 6.40 | 6.41 | 6.41 | 64,263 |
2012/02/22 | 6.37 | 6.39 | 6.37 | 87,834 |
2012/02/21 | 6.40 | 6.43 | 6.41 | 73,156 |
2012/02/20 | 6.62 | 6.63 | 6.63 | 129,982 |
2012/02/17 | 6.62 | 6.63 | 6.62 | 129,882 |
2012/02/16 | 6.58 | 6.60 | 6.61 | 51,558 |
2012/02/15 | 6.39 | 6.40 | 6.40 | 83,773 |
2012/02/14 | 6.49 | 6.50 | 6.49 | 179,381 |
2012/02/13 | 6.35 | 6.36 | 6.35 | 225,247 |
2012/02/10 | 6.15 | 6.17 | 6.17 | 464,196 |
2012/02/09 | 6.47 | 6.48 | 6.48 | 83,934 |
2012/02/08 | 6.48 | 6.50 | 6.48 | 167,385 |
2012/02/07 | 6.72 | 6.73 | 6.74 | 111,223 |
2012/02/06 | 7.01 | 7.03 | 7.02 | 138,753 |
2012/02/03 | 6.81 | 6.83 | 6.83 | 111,826 |
2012/02/02 | 6.68 | 6.70 | 6.69 | 69,705 |
2012/02/01 | 6.68 | 6.69 | 6.69 | 61,849 |
2012/01/31 | 6.68 | 6.69 | 6.68 | 132,645 |
2012/01/30 | 6.59 | 6.61 | 6.60 | 148,466 |
2012/01/27 | 6.56 | 6.57 | 6.56 | 105,796 |
2012/01/26 | 6.57 | 6.59 | 6.57 | 205,378 |
2012/01/25 | 6.42 | 6.45 | 6.44 | 69,856 |
2012/01/24 | 6.35 | 6.37 | 6.36 | 113,744 |
2012/01/23 | 6.37 | 6.38 | 6.37 | 283,324 |
2012/01/20 | 6.16 | 6.17 | 6.16 | 357,763 |
2012/01/19 | 5.80 | 5.81 | 5.81 | 74,833 |
2012/01/18 | 5.72 | 5.73 | 5.73 | 49,426 |
2012/01/17 | 5.66 | 5.67 | 5.66 | 96,628 |
2012/01/16 | 5.52 | 5.53 | 5.53 | 93,962 |
2012/01/13 | 5.52 | 5.53 | 5.52 | 92,340 |
2012/01/12 | 5.50 | 5.51 | 5.50 | 137,127 |
2012/01/11 | 5.38 | 5.39 | 5.39 | 77,343 |
2012/01/10 | 5.33 | 5.35 | 5.34 | 99,968 |
2012/01/09 | 5.29 | 5.31 | 5.29 | 103,910 |
2012/01/06 | 5.23 | 5.25 | 5.23 | 108,816 |
2012/01/05 | 5.37 | 5.38 | 5.37 | 84,458 |
2012/01/04 | 5.37 | 5.38 | 5.38 | 137,440 |
2012/01/03 | 5.16 | 5.18 | 5.18 | 173,447 |
2012/01/02 | 4.78 | 4.82 | 4.78 | 685,798 |
2011/12/30 | 4.78 | 4.82 | 4.79 | 679,448 |
2011/12/29 | 4.89 | 4.91 | 4.90 | 255,762 |
2011/12/28 | 4.98 | 5.01 | 5.00 | 151,514 |
2011/12/27 | 4.99 | 5.00 | 5.00 | 79,025 |
2011/12/26 | 5.02 | 5.04 | 5.04 | 206,787 |
2011/12/23 | 5.02 | 5.04 | 5.02 | 206,457 |
2011/12/22 | 4.97 | 5.00 | 4.98 | 217,727 |
2011/12/21 | 4.96 | 4.99 | 4.97 | 210,535 |
2011/12/20 | 5.05 | 5.07 | 5.05 | 149,152 |
2011/12/19 | 5.00 | 5.02 | 5.00 | 83,701 |
2011/12/16 | 5.19 | 5.20 | 5.19 | 57,395 |
2011/12/15 | 5.20 | 5.23 | 5.20 | 83,643 |
2011/12/14 | 5.29 | 5.31 | 5.31 | 85,148 |
2011/12/13 | 5.38 | 5.40 | 5.39 | 132,487 |
2011/12/12 | 5.28 | 5.29 | 5.28 | 180,449 |
2011/12/09 | 5.22 | 5.24 | 5.24 | 156,884 |
2011/12/08 | 5.11 | 5.14 | 5.12 | 101,542 |
2011/12/07 | 5.28 | 5.30 | 5.28 | 140,103 |
2011/12/06 | 5.20 | 5.21 | 5.21 | 120,151 |
2011/12/05 | 5.15 | 5.16 | 5.16 | 181,574 |
2011/12/02 | 5.10 | 5.13 | 5.12 | 163,808 |
2011/12/01 | 4.97 | 5.00 | 4.98 | 234,473 |
2011/11/30 | 4.98 | 5.00 | 5.00 | 212,763 |
2011/11/29 | 4.84 | 4.85 | 4.84 | 162,799 |
2011/11/28 | 4.92 | 4.95 | 4.92 | 158,334 |
2011/11/25 | 4.94 | 4.96 | 4.94 | 83,282 |
2011/11/24 | 5.02 | 5.05 | 5.03 | 192,727 |
2011/11/23 | 5.02 | 5.05 | 5.02 | 192,463 |
2011/11/22 | 5.37 | 5.40 | 5.37 | 286,912 |
2011/11/21 | 5.96 | 5.99 | 5.99 | 117,941 |
2011/11/18 | 6.09 | 6.12 | 6.11 | 51,480 |
2011/11/17 | 6.06 | 6.09 | 6.09 | 119,124 |
2011/11/16 | 6.13 | 6.15 | 6.15 | 116,774 |
2011/11/15 | 6.11 | 6.13 | 6.11 | 53,380 |
2011/11/14 | 6.16 | 6.20 | 6.16 | 49,558 |
2011/11/10 | 6.09 | 6.10 | 6.09 | 36,594 |
2011/11/09 | 6.02 | 6.04 | 6.04 | 72,835 |
2011/11/08 | 6.15 | 6.18 | 6.16 | 80,233 |
2011/11/07 | 5.99 | 6.02 | 6.02 | 76,979 |
2011/11/04 | 5.94 | 5.96 | 5.94 | 64,322 |
2011/11/03 | 5.99 | 6.01 | 6.01 | 42,821 |
2011/11/02 | 5.93 | 5.96 | 5.93 | 70,201 |
2011/11/01 | 5.95 | 5.96 | 5.95 | 232,365 |
2011/10/31 | 5.97 | 5.99 | 5.98 | 83,442 |
2011/10/28 | 6.02 | 6.04 | 6.03 | 91,408 |
2011/10/27 | 6.04 | 6.07 | 6.04 | 835,965 |
2011/10/26 | 6.07 | 6.09 | 6.07 | 57,573 |
2011/10/25 | 5.96 | 5.99 | 5.99 | 69,063 |
2011/10/24 | 6.03 | 6.04 | 6.03 | 68,237 |
2011/10/20 | 6.01 | 6.05 | 6.05 | 116,216 |
2011/10/19 | 5.93 | 5.96 | 5.93 | 80,626 |
2011/10/18 | 6.01 | 6.04 | 6.02 | 52,057 |
2011/10/17 | 5.74 | 5.77 | 5.77 | 95,818 |
2011/10/14 | 5.93 | 5.94 | 5.95 | 52,491 |
2011/10/13 | 5.80 | 5.83 | 5.80 | 65,039 |
2011/10/12 | 5.84 | 5.85 | 5.86 | 309,138 |
2011/10/11 | 5.71 | 5.74 | 5.71 | 104,954 |
2011/10/10 | 5.59 | 5.62 | 5.62 | 44,815 |
2011/10/07 | 5.42 | 5.44 | 5.41 | 36,649 |
2011/10/06 | 5.54 | 5.56 | 5.55 | 42,376 |
2011/10/05 | 5.56 | 5.57 | 5.57 | 85,647 |
2011/10/04 | 5.53 | 5.54 | 5.54 | 151,129 |
2011/10/03 | 5.31 | 5.34 | 5.33 | 200,291 |
2011/09/30 | 5.57 | 5.59 | 5.57 | 44,281 |
2011/09/29 | 5.83 | 5.84 | 5.84 | 104,589 |
2011/09/28 | 5.75 | 5.76 | 5.77 | 93,233 |
2011/09/27 | 5.89 | 5.90 | 5.89 | 146,369 |
2011/09/26 | 5.79 | 5.80 | 5.79 | 74,334 |
2011/09/23 | 5.67 | 5.69 | 5.69 | 98,143 |
2011/09/22 | 5.58 | 5.60 | 5.59 | 124,101 |
2011/09/21 | 5.74 | 5.76 | 5.76 | 132,562 |
2011/09/20 | 5.76 | 5.77 | 5.77 | 124,761 |
2011/09/19 | 5.83 | 5.84 | 5.84 | 245,055 |
2011/09/16 | 6.06 | 6.07 | 6.08 | 180,517 |
2011/09/15 | 5.98 | 6.00 | 6.00 | 234,060 |
2011/09/14 | 5.83 | 5.84 | 5.83 | 273,036 |
2011/09/13 | 5.67 | 5.68 | 5.68 | 99,747 |
2011/09/12 | 5.71 | 5.73 | 5.71 | 55,682 |
2011/09/09 | 5.79 | 5.80 | 5.78 | 83,880 |
2011/09/08 | 5.89 | 5.92 | 5.91 | 61,989 |
2011/09/07 | 6.00 | 6.01 | 6.00 | 116,982 |
2011/09/06 | 5.99 | 6.00 | 5.99 | 187,193 |
2011/09/05 | 6.11 | 6.13 | 6.11 | 89,555 |
2011/09/02 | 6.11 | 6.13 | 6.14 | 89,428 |
2011/09/01 | 6.27 | 6.29 | 6.28 | 125,387 |
2011/08/31 | 6.49 | 6.50 | 6.49 | 236,336 |
2011/08/30 | 6.35 | 6.36 | 6.36 | 262,670 |
2011/08/29 | 6.31 | 6.32 | 6.32 | 350,504 |
2011/08/26 | 6.16 | 6.17 | 6.16 | 115,807 |
2011/08/25 | 6.17 | 6.19 | 6.19 | 115,870 |
2011/08/24 | 6.28 | 6.30 | 6.30 | 123,555 |
2011/08/23 | 6.29 | 6.30 | 6.29 | 71,344 |
2011/08/22 | 6.25 | 6.27 | 6.27 | 103,689 |
2011/08/19 | 6.35 | 6.36 | 6.35 | 100,813 |
2011/08/18 | 6.54 | 6.55 | 6.54 | 95,909 |
2011/08/17 | 6.85 | 6.86 | 6.86 | 93,576 |
2011/08/16 | 6.83 | 6.85 | 6.84 | 82,299 |
2011/08/15 | 7.08 | 7.09 | 7.09 | 194,168 |
2011/08/12 | 7.00 | 7.02 | 7.01 | 299,588 |
2011/08/11 | 7.04 | 7.05 | 7.06 | 350,715 |
2011/08/10 | 6.89 | 6.90 | 6.90 | 408,871 |
2011/08/09 | 7.03 | 7.04 | 7.04 | 352,218 |
2011/08/08 | 6.62 | 6.63 | 6.63 | 408,113 |
2011/08/05 | 6.99 | 7.00 | 7.00 | 312,499 |
2011/08/04 | 7.48 | 7.48 | 7.48 | 239,252 |
2011/08/03 | 7.81 | 7.82 | 7.81 | 212,108 |
2011/08/02 | 8.36 | 8.39 | 8.37 | 105,247 |
2011/08/01 | 8.91 | 8.92 | 8.91 | 60,955 |
2011/07/29 | 9.05 | 9.06 | 9.05 | 124,177 |
2011/07/28 | 9.06 | 9.07 | 9.06 | 302,673 |
2011/07/27 | 9.23 | 9.23 | 9.23 | 103,924 |
2011/07/26 | 9.44 | 9.45 | 9.44 | 99,351 |
2011/07/25 | 9.52 | 9.53 | 9.53 | 137,783 |
2011/07/22 | 9.55 | 9.57 | 9.55 | 79,808 |
2011/07/21 | 9.50 | 9.51 | 9.53 | 64,583 |
2011/07/20 | 9.35 | 9.37 | 9.36 | 98,347 |
2011/07/19 | 9.29 | 9.31 | 9.29 | 281,935 |
2011/07/18 | 9.37 | 9.38 | 9.38 | 141,412 |
2011/07/15 | 9.48 | 9.49 | 9.50 | 46,294 |
2011/07/14 | 9.53 | 9.54 | 9.53 | 70,862 |
2011/07/13 | 9.65 | 9.66 | 9.65 | 171,564 |
2011/07/12 | 9.65 | 9.66 | 9.65 | 60,773 |
2011/07/11 | 9.76 | 9.78 | 9.77 | 123,751 |
2011/07/08 | 9.93 | 9.94 | 9.93 | 50,607 |
2011/07/07 | 10.02 | 10.03 | 10.02 | 51,369 |
2011/07/06 | 9.99 | 10.00 | 9.99 | 57,823 |
2011/07/05 | 10.08 | 10.08 | 10.07 | 60,793 |
2011/07/04 | 10.12 | 10.13 | 10.13 | 108,373 |
2011/07/01 | 10.12 | 10.13 | 10.12 | 108,173 |
2011/06/30 | 9.99 | 10.00 | 9.99 | 63,400 |
2011/06/29 | 10.02 | 10.03 | 10.02 | 96,501 |
2011/06/28 | 10.10 | 10.12 | 10.11 | 97,716 |
2011/06/27 | 9.94 | 9.95 | 9.94 | 138,251 |
2011/06/24 | 9.91 | 9.92 | 9.91 | 134,872 |
2011/06/23 | 10.15 | 10.18 | 10.16 | 105,596 |
2011/06/22 | 10.10 | 10.12 | 10.10 | 41,529 |
2011/06/21 | 10.16 | 10.18 | 10.16 | 56,882 |
2011/06/20 | 10.04 | 10.05 | 10.05 | 108,152 |
2011/06/17 | 10.04 | 10.06 | 10.06 | 161,048 |
2011/06/16 | 9.95 | 9.97 | 9.97 | 84,236 |
2011/06/15 | 9.95 | 9.98 | 9.98 | 83,334 |
2011/06/14 | 10.01 | 10.02 | 10.01 | 109,129 |
2011/06/13 | 9.93 | 9.94 | 9.94 | 64,976 |
2011/06/10 | 9.97 | 9.99 | 9.99 | 66,916 |
2011/06/09 | 10.03 | 10.04 | 10.03 | 114,261 |
2011/06/08 | 9.96 | 9.98 | 9.98 | 166,858 |
2011/06/07 | 10.16 | 10.17 | 10.17 | 111,711 |
2011/06/06 | 10.15 | 10.17 | 10.15 | 135,650 |
2011/06/03 | 10.30 | 10.32 | 10.31 | 421,448 |
2011/06/02 | 10.33 | 10.34 | 10.34 | 199,731 |
2011/06/01 | 10.05 | 10.06 | 10.06 | 128,053 |
2011/05/31 | 10.17 | 10.18 | 10.18 | 115,659 |
2011/05/30 | 10.14 | 10.15 | 10.14 | 129,907 |
2011/05/27 | 10.14 | 10.15 | 10.14 | 128,807 |
2011/05/26 | 9.98 | 9.99 | 9.99 | 156,872 |
2011/05/25 | 10.02 | 10.04 | 10.02 | 181,911 |
2011/05/24 | 10.18 | 10.19 | 10.18 | 163,907 |
2011/05/23 | 10.35 | 10.37 | 10.37 | 146,590 |
2011/05/20 | 10.45 | 10.46 | 10.47 | 84,646 |
2011/05/19 | 10.36 | 10.37 | 10.35 | 109,900 |
2011/05/18 | 10.34 | 10.35 | 10.34 | 134,368 |
2011/05/17 | 10.35 | 10.37 | 10.37 | 119,835 |
2011/05/16 | 10.32 | 10.33 | 10.33 | 134,504 |
2011/05/13 | 10.39 | 10.40 | 10.40 | 94,145 |
2011/05/12 | 10.37 | 10.39 | 10.37 | 111,957 |
2011/05/11 | 10.49 | 10.51 | 10.51 | 258,538 |
2011/05/10 | 10.53 | 10.55 | 10.53 | 179,503 |
2011/05/09 | 10.53 | 10.55 | 10.53 | 176,500 |
2011/05/06 | 10.38 | 10.39 | 10.41 | 248,471 |
2011/05/05 | 10.30 | 10.33 | 10.33 | 166,838 |
2011/05/04 | 10.23 | 10.24 | 10.23 | 153,085 |
2011/05/03 | 10.36 | 10.37 | 10.39 | 139,678 |
2011/05/02 | 10.47 | 10.49 | 10.50 | 138,489 |
2011/04/29 | 10.39 | 10.40 | 10.39 | 247,696 |
2011/04/28 | 10.24 | 10.25 | 10.28 | 299,002 |
2011/04/27 | 10.47 | 10.48 | 10.47 | 145,941 |
2011/04/26 | 10.50 | 10.50 | 10.47 | 203,325 |
2011/04/25 | 10.36 | 10.37 | 10.35 | 261,911 |
2011/04/21 | 10.04 | 10.06 | 10.03 | 167,397 |
2011/04/20 | 10.02 | 10.01 | 10.00 | 215,983 |
2011/04/19 | 9.85 | 9.86 | 9.87 | 418,790 |
2011/04/18 | 10.45 | 10.46 | 10.47 | 281,099 |
2011/04/15 | 10.50 | 10.51 | 10.50 | 163,216 |
2011/04/14 | 10.43 | 10.45 | 10.45 | 144,918 |
2011/04/13 | 10.42 | 10.43 | 10.40 | 108,604 |
2011/04/12 | 10.30 | 10.31 | 10.32 | 235,561 |
2011/04/11 | 10.57 | 10.58 | 10.59 | 151,053 |
2011/04/08 | 10.83 | 10.84 | 10.81 | 134,595 |
2011/04/07 | 10.84 | 10.86 | 10.84 | 91,099 |
2011/04/06 | 10.86 | 10.87 | 10.87 | 166,494 |
2011/04/05 | 10.97 | 10.98 | 10.96 | 149,425 |
2011/04/04 | 10.99 | 11.01 | 10.99 | 214,042 |
2011/04/01 | 10.97 | 10.98 | 10.95 | 186,691 |
2011/03/31 | 10.95 | 10.98 | 10.98 | 219,334 |
2011/03/30 | 10.98 | 10.99 | 10.97 | 544,630 |
2011/03/29 | 10.55 | 10.56 | 10.55 | 159,917 |
2011/03/28 | 10.50 | 10.51 | 10.54 | 215,056 |
2011/03/25 | 10.65 | 10.66 | 10.67 | 174,472 |
2011/03/24 | 10.79 | 10.81 | 10.81 | 107,845 |
2011/03/23 | 10.82 | 10.84 | 10.82 | 128,830 |
2011/03/22 | 10.98 | 11.00 | 10.97 | 324,640 |
2011/03/21 | 10.73 | 10.74 | 10.72 | 335,386 |
2011/03/18 | 10.69 | 10.70 | 10.68 | 277,880 |
2011/03/17 | 10.84 | 10.85 | 10.82 | 466,335 |
2011/03/16 | 10.61 | 10.62 | 10.59 | 627,045 |
2011/03/15 | 10.22 | 10.23 | 10.23 | 432,083 |
2011/03/14 | 10.15 | 10.16 | 10.11 | 631,619 |
2011/03/11 | 9.40 | 9.41 | 9.38 | 100,051 |
2011/03/10 | 9.28 | 9.29 | 9.31 | 101,109 |
2011/03/09 | 9.42 | 9.43 | 9.39 | 161,352 |
2011/03/08 | 9.32 | 9.33 | 9.33 | 145,845 |
2011/03/07 | 9.27 | 9.29 | 9.30 | 116,988 |
2011/03/04 | 9.43 | 9.45 | 9.45 | 103,738 |
2011/03/03 | 9.48 | 9.49 | 9.48 | 95,251 |
2011/03/02 | 9.50 | 9.51 | 9.52 | 107,098 |
2011/03/01 | 9.55 | 9.56 | 9.57 | 150,119 |
2011/02/28 | 9.83 | 9.84 | 9.82 | 125,345 |
2011/02/25 | 9.84 | 9.85 | 9.84 | 156,794 |
2011/02/24 | 9.77 | 9.78 | 9.77 | 130,660 |
2011/02/23 | 9.72 | 9.73 | 9.71 | 145,994 |
2011/02/22 | 9.53 | 9.53 | 9.56 | 376,976 |
2011/02/18 | 9.90 | 9.91 | 9.89 | 169,500 |
2011/02/17 | 9.90 | 9.92 | 9.92 | 301,064 |
2011/02/16 | 9.90 | 9.90 | 9.91 | 1,118,789 |
2011/02/15 | 9.92 | 9.94 | 9.91 | 140,159 |
2011/02/14 | 9.93 | 9.94 | 9.94 | 169,659 |
2011/02/11 | 9.89 | 9.91 | 9.92 | 78,987 |
2011/02/10 | 9.90 | 9.92 | 9.90 | 269,882 |
2011/02/09 | 9.94 | 9.95 | 9.96 | 269,316 |
2011/02/08 | 9.94 | 9.95 | 9.93 | 452,748 |
2011/02/07 | 9.79 | 9.80 | 9.79 | 262,476 |
2011/02/04 | 9.67 | 9.69 | 9.67 | 205,624 |
2011/02/03 | 9.68 | 9.69 | 9.70 | 87,521 |
2011/02/02 | 9.74 | 9.75 | 9.73 | 207,238 |
2011/02/01 | 9.51 | 9.51 | 9.50 | 160,672 |
2011/01/31 | 9.28 | 9.29 | 9.30 | 173,134 |
2011/01/28 | 9.38 | 9.39 | 9.36 | 903,559 |
2011/01/27 | 9.21 | 9.22 | 9.24 | 99,155 |
2011/01/26 | 9.27 | 9.28 | 9.30 | 206,648 |
2011/01/25 | 9.27 | 9.28 | 9.30 | 199,348 |
2011/01/24 | 9.45 | 9.46 | 9.47 | 213,523 |
2011/01/21 | 9.40 | 9.41 | 9.43 | 332,124 |
2011/01/20 | 9.61 | 9.62 | 9.64 | 351,936 |
2011/01/19 | 9.83 | 9.84 | 9.85 | 305,167 |
2011/01/18 | 9.92 | 9.93 | 9.94 | 255,055 |
2011/01/14 | 9.92 | 9.93 | 9.91 | 205,728 |
2011/01/13 | 9.94 | 9.95 | 9.95 | 172,745 |
2011/01/12 | 9.99 | 10.01 | 10.01 | 175,231 |
2011/01/11 | 9.99 | 10.00 | 10.00 | 510,141 |
2011/01/10 | 10.05 | 10.06 | 10.06 | 158,208 |
2011/01/07 | 10.29 | 10.30 | 10.29 | 150,020 |
2011/01/06 | 10.31 | 10.33 | 10.31 | 104,854 |
2011/01/05 | 10.08 | 10.10 | 10.07 | 97,268 |
2011/01/04 | 10.05 | 10.06 | 10.03 | 290,001 |
2011/01/03 | 10.07 | 10.09 | 10.07 | 240,972 |
2010/12/31 | 10.00 | 10.02 | 10.00 | 203,338 |
2010/12/30 | 10.02 | 10.05 | 10.02 | 294,076 |
2010/12/29 | 10.08 | 10.09 | 10.10 | 170,640 |
2010/12/28 | 9.99 | 10.00 | 10.00 | 175,747 |
2010/12/27 | 10.11 | 10.13 | 10.14 | 169,276 |
2010/12/23 | 10.25 | 10.26 | 10.24 | 170,025 |
2010/12/22 | 10.37 | 10.39 | 10.40 | 233,114 |
2010/12/21 | 10.21 | 10.22 | 10.22 | 464,886 |
2010/12/20 | 9.82 | 9.84 | 9.84 | 170,624 |
2010/12/17 | 10.00 | 10.01 | 10.04 | 240,543 |
2010/12/16 | 9.97 | 9.98 | 9.98 | 244,272 |
2010/12/15 | 10.03 | 10.03 | 10.02 | 264,164 |
2010/12/14 | 9.93 | 9.94 | 9.95 | 184,581 |
2010/12/13 | 10.04 | 10.05 | 10.05 | 226,694 |
2010/12/10 | 10.14 | 10.16 | 10.16 | 140,700 |
2010/12/09 | 10.15 | 10.17 | 10.17 | 141,282 |
2010/12/08 | 10.25 | 10.26 | 10.26 | 135,828 |
2010/12/07 | 10.30 | 10.31 | 10.31 | 495,355 |
2010/12/06 | 10.36 | 10.37 | 10.37 | 249,727 |
2010/12/03 | 10.16 | 10.17 | 10.18 | 239,687 |
2010/12/02 | 10.08 | 10.09 | 10.08 | 274,646 |
2010/12/01 | 10.08 | 10.09 | 10.08 | 454,023 |
2010/11/30 | 9.85 | 9.86 | 9.86 | 528,467 |
2010/11/29 | 9.39 | 9.40 | 9.40 | 442,915 |
2010/11/26 | 9.18 | 9.20 | 9.18 | 172,574 |
2010/11/25 | 9.26 | 9.28 | 9.29 | 360,599 |
2010/11/24 | 9.21 | 9.23 | 9.21 | 335,424 |
2010/11/23 | 9.36 | 9.37 | 9.37 | 514,102 |
2010/11/22 | 9.85 | 9.86 | 9.85 | 200,693 |
2010/11/19 | 9.78 | 9.80 | 9.79 | 168,945 |
2010/11/18 | 9.87 | 9.88 | 9.86 | 286,440 |
2010/11/17 | 9.82 | 9.83 | 9.83 | 357,815 |
2010/11/16 | 9.76 | 9.78 | 9.78 | 289,856 |
2010/11/12 | 9.92 | 9.93 | 9.93 | 326,072 |
2010/11/11 | 10.30 | 10.31 | 10.30 | 142,468 |
2010/11/10 | 10.14 | 10.16 | 10.14 | 256,065 |
2010/11/09 | 10.07 | 10.09 | 10.09 | 247,114 |
2010/11/08 | 10.44 | 10.45 | 10.44 | 168,118 |
2010/11/05 | 10.39 | 10.40 | 10.40 | 1,657,273 |
2010/11/04 | 10.10 | 10.11 | 10.10 | 479,725 |
2010/11/03 | 9.93 | 9.94 | 9.94 | 525,499 |
2010/11/02 | 10.49 | 10.50 | 10.50 | 345,813 |
2010/11/01 | 10.50 | 10.51 | 10.50 | 380,900 |
2010/10/29 | 10.31 | 10.33 | 10.32 | 531,991 |
2010/10/28 | 10.37 | 10.38 | 10.37 | 900,778 |
2010/10/27 | 10.89 | 10.90 | 10.89 | 4,073,980 |
2010/10/26 | 12.31 | 12.32 | 12.32 | 208,837 |
2010/10/25 | 12.14 | 12.15 | 12.14 | 273,512 |
2010/10/22 | 12.64 | 12.65 | 12.65 | 155,660 |
2010/10/21 | 12.48 | 12.50 | 12.50 | 148,895 |
2010/10/20 | 12.56 | 12.57 | 12.56 | 140,105 |
2010/10/19 | 12.72 | 12.73 | 12.73 | 150,014 |
2010/10/18 | 12.93 | 12.95 | 12.95 | 201,606 |
2010/10/15 | 13.07 | 13.09 | 13.08 | 104,663 |
2010/10/14 | 13.26 | 13.28 | 13.26 | 201,833 |
2010/10/13 | 13.84 | 13.85 | 13.85 | 158,537 |
2010/10/12 | 13.69 | 13.70 | 13.69 | 128,024 |
2010/10/11 | 13.69 | 13.70 | 13.70 | 50,569 |
2010/10/08 | 13.63 | 13.65 | 13.64 | 65,440 |
2010/10/07 | 13.44 | 13.45 | 13.45 | 39,168 |
2010/10/06 | 13.45 | 13.47 | 13.45 | 48,976 |
2010/10/05 | 13.39 | 13.41 | 13.39 | 56,582 |
2010/10/04 | 13.17 | 13.19 | 13.17 | 68,114 |
2010/10/01 | 13.30 | 13.32 | 13.31 | 36,756 |
2010/09/30 | 13.36 | 13.38 | 13.36 | 69,440 |
2010/09/29 | 13.26 | 13.27 | 13.24 | 67,036 |
2010/09/28 | 13.24 | 13.26 | 13.24 | 78,291 |
2010/09/27 | 13.28 | 13.30 | 13.30 | 89,204 |
2010/09/24 | 13.14 | 13.16 | 13.16 | 40,084 |
2010/09/23 | 12.94 | 12.96 | 12.95 | 51,507 |
2010/09/22 | 13.39 | 13.41 | 13.41 | 77,160 |
2010/09/21 | 13.40 | 13.43 | 13.40 | 69,746 |
2010/09/16 | 13.50 | 13.51 | 13.50 | 92,251 |
2010/09/15 | 13.47 | 13.49 | 13.49 | 86,882 |
2010/09/14 | 13.27 | 13.28 | 13.25 | 39,619 |
2010/09/13 | 13.24 | 13.26 | 13.26 | 68,567 |
2010/09/10 | 13.05 | 13.06 | 13.05 | 46,757 |
2010/09/09 | 12.96 | 12.97 | 12.96 | 52,333 |
2010/09/08 | 12.84 | 12.85 | 12.85 | 47,388 |
2010/09/07 | 12.89 | 12.91 | 12.90 | 49,501 |
2010/09/06 | 13.07 | 13.09 | 13.06 | 56,489 |
2010/09/03 | 13.08 | 13.10 | 13.09 | 54,789 |
2010/09/02 | 13.00 | 13.02 | 13.00 | 30,916 |
2010/09/01 | 12.89 | 12.91 | 12.89 | 63,581 |
2010/08/31 | 12.66 | 12.68 | 12.66 | 36,317 |
2010/08/30 | 12.71 | 12.72 | 12.71 | 40,381 |
2010/08/27 | 12.98 | 12.99 | 12.99 | 72,458 |
2010/08/26 | 12.70 | 12.72 | 12.70 | 46,369 |
2010/08/25 | 12.67 | 12.68 | 12.68 | 83,287 |
2010/08/24 | 12.74 | 12.76 | 12.74 | 126,606 |
2010/08/23 | 12.81 | 12.83 | 12.82 | 66,793 |
2010/08/20 | 13.06 | 13.07 | 13.06 | 87,475 |
2010/08/19 | 13.09 | 13.11 | 13.11 | 65,493 |
2010/08/18 | 13.29 | 13.31 | 13.30 | 162,811 |
2010/08/13 | 13.00 | 13.02 | 13.02 | 94,728 |
2010/08/12 | 13.10 | 13.12 | 13.12 | 165,324 |
2010/08/11 | 13.28 | 13.30 | 13.28 | 148,631 |
2010/08/10 | 13.98 | 13.99 | 13.98 | 92,453 |
2010/08/09 | 14.28 | 14.31 | 14.29 | 105,953 |
2010/08/06 | 14.61 | 14.63 | 14.61 | 60,753 |
2010/08/05 | 14.87 | 14.88 | 14.87 | 45,246 |
2010/08/04 | 14.92 | 14.95 | 14.95 | 50,260 |
2010/08/03 | 14.81 | 14.83 | 14.82 | 51,270 |
2010/08/02 | 14.84 | 14.86 | 14.86 | 55,312 |
2010/07/30 | 14.83 | 14.85 | 14.83 | 80,760 |
2010/07/29 | 14.46 | 14.47 | 14.46 | 82,915 |
2010/07/28 | 14.41 | 14.42 | 14.41 | 77,433 |
2010/07/27 | 14.52 | 14.53 | 14.52 | 76,776 |
2010/07/26 | 14.80 | 14.83 | 14.81 | 97,886 |
2010/07/23 | 14.78 | 14.79 | 14.79 | 73,081 |
2010/07/22 | 14.44 | 14.45 | 14.45 | 88,562 |
2010/07/21 | 14.33 | 14.35 | 14.34 | 142,925 |
2010/07/20 | 14.43 | 14.45 | 14.45 | 92,532 |
2010/07/19 | 14.14 | 14.16 | 14.13 | 43,922 |
2010/07/16 | 14.27 | 14.29 | 14.27 | 90,538 |
2010/07/15 | 14.33 | 14.35 | 14.33 | 58,690 |
2010/07/14 | 14.26 | 14.27 | 14.27 | 68,200 |
2010/07/13 | 14.33 | 14.35 | 14.35 | 115,818 |
2010/07/12 | 14.04 | 14.05 | 14.05 | 70,149 |
2010/07/09 | 14.08 | 14.09 | 14.09 | 111,555 |
2010/07/08 | 14.20 | 14.22 | 14.22 | 68,270 |
2010/07/07 | 14.19 | 14.20 | 14.23 | 66,834 |
2010/07/06 | 13.64 | 13.65 | 13.64 | 113,970 |
2010/07/05 | 14.02 | 14.05 | 14.08 | 68,763 |
2010/07/02 | 14.09 | 14.12 | 14.11 | 54,719 |
2010/07/01 | 13.88 | 13.91 | 13.91 | 75,576 |
2010/06/30 | 14.25 | 14.26 | 14.25 | 114,725 |
2010/06/29 | 14.27 | 14.28 | 14.27 | 122,438 |
2010/06/28 | 15.48 | 15.50 | 15.49 | 162,786 |
2010/06/25 | 15.18 | 15.19 | 15.18 | 56,492 |
2010/06/24 | 14.99 | 15.00 | 14.99 | 79,144 |
2010/06/23 | 15.14 | 15.16 | 15.16 | 138,073 |
2010/06/22 | 15.09 | 15.10 | 15.10 | 118,018 |
2010/06/21 | 15.45 | 15.47 | 15.47 | 334,611 |
2010/06/18 | 15.15 | 15.17 | 15.15 | 266,178 |
2010/06/17 | 14.87 | 14.88 | 14.88 | 71,441 |
2010/06/16 | 14.79 | 14.81 | 14.80 | 92,162 |
2010/06/15 | 14.87 | 14.88 | 14.88 | 246,084 |
2010/06/14 | 14.41 | 14.42 | 14.41 | 398,547 |
2010/06/11 | 14.19 | 14.21 | 14.21 | 105,209 |
2010/06/10 | 14.12 | 14.15 | 14.14 | 113,075 |
2010/06/09 | 13.38 | 13.41 | 13.39 | 108,692 |
2010/06/08 | 13.23 | 13.24 | 13.23 | 77,845 |
2010/06/07 | 13.28 | 13.30 | 13.29 | 101,872 |
2010/06/04 | 13.80 | 13.82 | 13.81 | 92,104 |
2010/06/03 | 14.20 | 14.22 | 14.22 | 91,091 |
2010/06/02 | 14.07 | 14.09 | 14.09 | 132,908 |
2010/06/01 | 13.75 | 13.77 | 13.76 | 132,949 |
2010/05/31 | 14.30 | 14.31 | 14.29 | 106,724 |
2010/05/28 | 14.34 | 14.35 | 14.34 | 96,127 |
2010/05/27 | 14.50 | 14.52 | 14.51 | 139,293 |
2010/05/26 | 14.09 | 14.11 | 14.10 | 175,284 |
2010/05/25 | 13.61 | 13.65 | 13.65 | 142,768 |
2010/05/24 | 13.85 | 13.88 | 13.86 | 214,451 |
2010/05/21 | 13.89 | 13.90 | 13.90 | 269,932 |
2010/05/20 | 13.59 | 13.60 | 13.59 | 279,847 |
2010/05/19 | 13.84 | 13.86 | 13.86 | 232,677 |
2010/05/18 | 14.10 | 14.12 | 14.11 | 376,708 |
2010/05/17 | 13.35 | 13.36 | 13.36 | 232,034 |
2010/05/14 | 13.28 | 13.30 | 13.30 | 220,237 |
2010/05/13 | 13.41 | 13.42 | 13.42 | 196,959 |
2010/05/12 | 13.74 | 13.77 | 13.71 | 178,346 |
2010/05/11 | 13.77 | 13.80 | 13.77 | 184,387 |
2010/05/10 | 13.78 | 13.81 | 13.61 | 273,186 |
2010/05/07 | 13.11 | 13.13 | 13.12 | 349,738 |
2010/05/06 | 13.96 | 14.00 | 14.00 | 420,831 |
2010/05/05 | 14.35 | 14.37 | 14.37 | 366,812 |
2010/05/04 | 14.73 | 14.75 | 14.73 | 249,565 |
2010/05/03 | 15.43 | 15.45 | 15.44 | 311,576 |
2010/04/30 | 14.70 | 14.72 | 14.71 | 241,967 |
2010/04/29 | 14.78 | 14.80 | 14.83 | 320,174 |
2010/04/28 | 15.07 | 15.09 | 15.11 | 325,653 |
2010/04/27 | 15.09 | 15.11 | 15.10 | 304,381 |
2010/04/26 | 15.45 | 15.46 | 15.44 | 175,412 |
2010/04/23 | 15.40 | 15.43 | 15.41 | 124,078 |
2010/04/22 | 15.10 | 15.11 | 15.15 | 308,540 |
2010/04/21 | 15.04 | 15.09 | 15.04 | 61,068 |
2010/04/20 | 15.49 | 15.50 | 15.50 | 218,860 |
2010/04/19 | 15.59 | 15.60 | 15.64 | 224,613 |
2010/04/16 | 15.96 | 15.98 | 16.01 | 330,063 |
2010/04/15 | 16.53 | 16.54 | 16.53 | 542,681 |
2010/04/14 | 16.34 | 16.35 | 16.33 | 323,001 |
2010/04/13 | 15.93 | 15.94 | 15.92 | 200,866 |
2010/04/12 | 15.60 | 15.61 | 15.58 | 212,314 |
2010/04/09 | 15.71 | 15.72 | 15.72 | 213,864 |
2010/04/08 | 15.18 | 15.22 | 15.22 | 94,574 |
2010/04/07 | 15.27 | 15.28 | 15.28 | 187,480 |
2010/04/06 | 15.35 | 15.38 | 15.35 | 117,798 |
2010/04/05 | 15.45 | 15.47 | 15.45 | 144,731 |
2010/04/01 | 15.23 | 15.24 | 15.24 | 193,882 |
2010/03/31 | 14.78 | 14.80 | 14.74 | 340,835 |
2010/03/30 | 15.19 | 15.20 | 15.17 | 242,114 |
2010/03/29 | 14.82 | 14.84 | 14.84 | 325,858 |
2010/03/26 | 14.80 | 14.80 | 14.80 | 315,139 |
2010/03/25 | 15.00 | 15.01 | 15.01 | 296,167 |
2010/03/24 | 14.92 | 14.95 | 14.97 | 187,785 |
2010/03/23 | 15.16 | 15.18 | 15.14 | 324,050 |
2010/03/22 | 15.04 | 15.04 | 15.10 | 370,740 |
2010/03/19 | 15.23 | 15.24 | 15.25 | 378,092 |
2010/03/18 | 15.02 | 15.03 | 15.08 | 338,667 |
2010/03/17 | 15.42 | 15.44 | 15.40 | 492,431 |
2010/03/16 | 16.09 | 16.12 | 16.13 | 122,840 |
2010/03/15 | 16.16 | 16.18 | 16.17 | 122,240 |
2010/03/12 | 16.01 | 16.02 | 16.03 | 97,135 |
2010/03/11 | 15.90 | 15.93 | 15.90 | 107,549 |
2010/03/10 | 15.78 | 15.80 | 15.78 | 102,522 |
2010/03/09 | 15.68 | 15.69 | 15.70 | 85,269 |
2010/03/08 | 15.77 | 15.80 | 15.80 | 123,061 |
2010/03/05 | 15.74 | 15.75 | 15.73 | 209,043 |
2010/03/04 | 15.22 | 15.26 | 15.22 | 116,854 |
2010/03/03 | 14.90 | 14.92 | 14.93 | 150,875 |
2010/03/02 | 14.81 | 14.83 | 14.83 | 133,185 |
2010/03/01 | 14.97 | 14.97 | 14.96 | 117,089 |
2010/02/26 | 14.90 | 14.91 | 14.91 | 172,111 |
2010/02/25 | 14.94 | 14.97 | 14.94 | 131,345 |
2010/02/24 | 14.80 | 14.81 | 14.83 | 104,149 |
2010/02/23 | 14.80 | 14.81 | 14.83 | 203,155 |
2010/02/22 | 15.30 | 15.31 | 15.33 | 153,459 |
2010/02/19 | 15.36 | 15.39 | 15.39 | 192,567 |
2010/02/18 | 15.32 | 15.34 | 15.33 | 226,255 |
2010/02/17 | 15.49 | 15.52 | 15.47 | 121,287 |
2010/02/16 | 15.78 | 15.79 | 15.82 | 109,245 |
2010/02/12 | 15.28 | 15.31 | 15.34 | 110,489 |
2010/02/11 | 15.48 | 15.51 | 15.49 | 103,688 |
2010/02/10 | 15.22 | 15.26 | 15.26 | 77,057 |
2010/02/09 | 15.30 | 15.33 | 15.29 | 138,791 |
2010/02/08 | 15.09 | 15.11 | 15.13 | 229,215 |
2010/02/05 | 15.15 | 15.21 | 15.21 | 202,496 |
2010/02/04 | 15.55 | 15.58 | 15.58 | 215,078 |
2010/02/03 | 16.30 | 16.31 | 16.27 | 130,784 |
2010/02/02 | 16.42 | 16.43 | 16.46 | 183,971 |
2010/02/01 | 16.02 | 16.05 | 16.02 | 139,477 |
2010/01/29 | 16.10 | 16.13 | 16.13 | 1,512,822 |
2010/01/28 | 16.27 | 16.29 | 16.27 | 715,181 |
2010/01/27 | 17.65 | 17.68 | 17.71 | 190,792 |
2010/01/26 | 17.76 | 17.81 | 17.82 | 223,699 |
2010/01/25 | 17.99 | 18.00 | 18.06 | 270,551 |
2010/01/22 | 17.48 | 17.50 | 17.50 | 380,008 |
2010/01/21 | 17.62 | 17.65 | 17.65 | 296,230 |
2010/01/20 | 18.00 | 18.01 | 17.98 | 209,251 |
2010/01/19 | 17.97 | 17.99 | 17.99 | 272,352 |
2010/01/15 | 17.95 | 17.99 | 17.94 | 292,942 |
2010/01/14 | 18.00 | 18.04 | 18.04 | 209,765 |
2010/01/13 | 17.67 | 17.67 | 17.67 | 289,444 |
2010/01/12 | 17.46 | 17.47 | 17.52 | 281,423 |
2010/01/11 | 17.61 | 17.62 | 17.63 | 671,402 |
2010/01/08 | 16.55 | 16.57 | 16.58 | 341,380 |
2010/01/07 | 15.67 | 15.70 | 15.71 | 150,300 |
2010/01/06 | 15.61 | 15.62 | 15.63 | 222,634 |
2010/01/05 | 15.26 | 15.27 | 15.30 | 226,151 |
2010/01/04 | 14.84 | 14.85 | 14.83 | 211,553 |
2009/12/31 | 14.67 | 14.70 | 14.66 | 202,772 |
2009/12/30 | 14.83 | 14.85 | 14.83 | 165,545 |
2009/12/29 | 14.82 | 14.86 | 14.86 | 113,533 |
2009/12/28 | 14.94 | 14.96 | 14.94 | 135,665 |
2009/12/24 | 14.98 | 15.00 | 14.98 | 51,125 |
2009/12/23 | 14.97 | 15.00 | 14.99 | 163,637 |
2009/12/22 | 15.13 | 15.17 | 15.17 | 132,028 |
2009/12/21 | 15.12 | 15.17 | 15.17 | 311,015 |
2009/12/18 | 15.05 | 15.08 | 15.04 | 151,035 |
2009/12/17 | 15.11 | 15.14 | 15.18 | 114,331 |
2009/12/16 | 15.21 | 15.22 | 15.20 | 163,109 |
2009/12/15 | 15.40 | 15.43 | 15.39 | 132,577 |
2009/12/14 | 15.98 | 16.00 | 16.00 | 186,017 |
2009/12/11 | 15.87 | 15.89 | 15.87 | 101,669 |
2009/12/10 | 15.84 | 15.86 | 15.82 | 55,371 |
2009/12/09 | 15.80 | 15.81 | 15.80 | 107,295 |
2009/12/08 | 15.82 | 15.84 | 15.84 | 156,499 |
2009/12/07 | 16.38 | 16.39 | 16.47 | 166,335 |
2009/12/04 | 16.58 | 16.61 | 16.58 | 111,281 |
2009/12/03 | 16.89 | 16.89 | 16.89 | 273,418 |
2009/12/02 | 16.92 | 16.95 | 16.96 | 281,079 |
2009/12/01 | 16.96 | 16.97 | 17.00 | 162,346 |
2009/11/30 | 16.71 | 16.73 | 16.64 | 272,574 |
2009/11/27 | 16.60 | 16.66 | 16.61 | 76,624 |
2009/11/25 | 16.96 | 16.99 | 16.97 | 75,994 |
2009/11/24 | 17.02 | 17.04 | 17.03 | 88,933 |
2009/11/23 | 16.97 | 17.00 | 16.96 | 166,322 |
2009/11/20 | 17.14 | 17.15 | 17.15 | 157,417 |
2009/11/19 | 17.07 | 17.11 | 17.08 | 437,871 |
2009/11/18 | 16.57 | 16.58 | 16.72 | 232,598 |
2009/11/17 | 16.15 | 16.17 | 16.18 | 158,213 |
2009/11/16 | 15.98 | 16.02 | 16.02 | 190,547 |
2009/11/13 | 15.47 | 15.50 | 15.54 | 182,082 |
2009/11/12 | 15.24 | 15.25 | 15.22 | 128,883 |
2009/11/11 | 15.34 | 15.39 | 15.39 | 89,808 |
2009/11/10 | 15.31 | 15.34 | 15.30 | 126,406 |
2009/11/09 | 15.61 | 15.63 | 15.60 | 159,185 |
2009/11/06 | 15.30 | 15.35 | 15.35 | 173,119 |
2009/11/05 | 15.00 | 15.05 | 15.09 | 160,542 |
2009/11/04 | 14.88 | 14.92 | 14.92 | 122,459 |
2009/11/03 | 14.84 | 14.87 | 14.83 | 119,198 |
2009/11/02 | 14.87 | 14.90 | 14.85 | 265,539 |
2009/10/30 | 15.51 | 15.53 | 15.52 | 1,125,999 |
2009/10/29 | 16.10 | 16.12 | 16.12 | 606,847 |
2009/10/28 | 14.76 | 14.81 | 14.76 | 226,648 |
2009/10/27 | 15.32 | 15.35 | 15.32 | 235,022 |
2009/10/26 | 15.61 | 15.64 | 15.65 | 253,321 |
2009/10/23 | 16.11 | 16.15 | 16.10 | 185,199 |
2009/10/22 | 16.51 | 16.53 | 16.55 | 202,858 |
2009/10/21 | 16.74 | 16.75 | 16.75 | 277,492 |
2009/10/20 | 16.78 | 16.80 | 16.80 | 358,453 |
2009/10/19 | 17.07 | 17.10 | 17.12 | 281,047 |
2009/10/16 | 16.77 | 16.78 | 16.79 | 256,823 |
2009/10/15 | 16.46 | 16.50 | 16.50 | 147,126 |
2009/10/14 | 16.27 | 16.29 | 16.30 | 172,103 |
2009/10/13 | 15.99 | 16.02 | 16.03 | 86,438 |
2009/10/12 | 16.16 | 16.20 | 16.16 | 68,069 |
2009/10/09 | 16.07 | 16.08 | 16.07 | 94,229 |
2009/10/08 | 16.29 | 16.32 | 16.32 | 225,850 |
2009/10/07 | 15.92 | 15.95 | 15.95 | 189,675 |
2009/10/06 | 15.64 | 15.67 | 15.68 | 225,076 |
2009/10/05 | 15.10 | 15.12 | 15.11 | 204,867 |
2009/10/02 | 14.90 | 14.93 | 14.94 | 230,139 |
2009/10/01 | 15.21 | 15.23 | 15.23 | 177,317 |
2009/09/30 | 15.66 | 15.67 | 15.65 | 287,534 |
2009/09/29 | 15.97 | 16.00 | 16.00 | 165,827 |
2009/09/28 | 16.07 | 16.11 | 16.11 | 230,842 |
2009/09/25 | 16.09 | 16.09 | 16.08 | 177,013 |
2009/09/24 | 16.45 | 16.47 | 16.50 | 232,879 |
2009/09/23 | 17.17 | 17.21 | 17.21 | 166,521 |
2009/09/22 | 17.32 | 17.35 | 17.32 | 102,445 |
2009/09/21 | 17.06 | 17.08 | 17.08 | 224,617 |
2009/09/18 | 17.22 | 17.26 | 17.27 | 183,143 |
2009/09/17 | 16.90 | 16.93 | 16.93 | 172,281 |
2009/09/16 | 16.98 | 17.00 | 16.96 | 269,671 |
2009/09/15 | 16.37 | 16.40 | 16.40 | 232,800 |
2009/09/14 | 15.98 | 16.00 | 16.00 | 311,892 |
2009/09/11 | 15.97 | 16.00 | 15.96 | 161,007 |
2009/09/10 | 16.09 | 16.10 | 16.10 | 186,260 |
2009/09/09 | 15.96 | 16.00 | 15.96 | 143,670 |
2009/09/08 | 15.98 | 15.99 | 15.99 | 194,477 |
2009/09/04 | 16.09 | 16.15 | 16.15 | 182,323 |
2009/09/03 | 15.67 | 15.69 | 15.70 | 142,041 |
2009/09/02 | 15.45 | 15.48 | 15.48 | 136,205 |
2009/09/01 | 15.68 | 15.71 | 15.72 | 270,073 |
2009/08/31 | 16.04 | 16.07 | 16.08 | 146,876 |
2009/08/28 | 16.18 | 16.22 | 16.22 | 124,369 |
2009/08/27 | 16.07 | 16.11 | 16.12 | 324,016 |
2009/08/26 | 16.49 | 16.51 | 16.52 | 196,755 |
2009/08/25 | 16.49 | 16.53 | 16.53 | 173,529 |
2009/08/24 | 16.64 | 16.66 | 16.66 | 289,641 |
2009/08/21 | 16.28 | 16.30 | 16.30 | 133,847 |
2009/08/20 | 16.09 | 16.12 | 16.13 | 93,112 |
2009/08/19 | 16.06 | 16.10 | 16.11 | 108,442 |
2009/08/18 | 16.13 | 16.16 | 16.18 | 115,899 |
2009/08/17 | 15.76 | 15.81 | 15.75 | 211,103 |
2009/08/14 | 16.70 | 16.74 | 16.74 | 110,547 |
2009/08/13 | 17.10 | 17.12 | 17.16 | 85,904 |
2009/08/12 | 16.88 | 16.89 | 16.88 | 182,071 |
2009/08/11 | 16.96 | 16.98 | 16.98 | 253,236 |
2009/08/10 | 18.00 | 18.02 | 18.06 | 111,737 |
2009/08/07 | 17.98 | 18.03 | 18.03 | 130,668 |
2009/08/06 | 18.02 | 18.09 | 17.99 | 183,155 |
2009/08/05 | 18.60 | 18.63 | 18.63 | 212,022 |
2009/08/04 | 18.40 | 18.44 | 18.44 | 191,488 |
2009/08/03 | 18.38 | 18.43 | 18.38 | 254,668 |
2009/07/31 | 17.83 | 17.87 | 17.79 | 316,284 |
2009/07/30 | 17.45 | 17.46 | 17.47 | 354,102 |
2009/07/29 | 16.73 | 16.76 | 16.78 | 244,928 |
2009/07/28 | 16.75 | 16.78 | 16.78 | 225,841 |
2009/07/27 | 16.95 | 16.99 | 16.99 | 402,063 |
2009/07/24 | 16.23 | 16.32 | 16.22 | 518,616 |
2009/07/23 | 15.91 | 15.93 | 15.93 | 406,054 |
2009/07/22 | 15.95 | 16.02 | 15.95 | 297,787 |
2009/07/21 | 16.11 | 16.13 | 16.16 | 368,745 |
2009/07/20 | 15.84 | 15.89 | 15.94 | 172,843 |
2009/07/17 | 15.90 | 15.92 | 15.97 | 468,073 |
2009/07/16 | 16.07 | 16.11 | 16.12 | 260,416 |
2009/07/15 | 15.60 | 15.64 | 15.64 | 328,426 |
2009/07/14 | 15.37 | 15.39 | 15.41 | 329,159 |
2009/07/13 | 15.62 | 15.65 | 15.65 | 192,464 |
2009/07/10 | 15.12 | 15.16 | 15.16 | 281,593 |
2009/07/09 | 15.30 | 15.32 | 15.30 | 138,316 |
2009/07/08 | 15.28 | 15.31 | 15.29 | 296,105 |
2009/07/07 | 15.06 | 15.08 | 15.09 | 304,887 |
2009/07/06 | 15.71 | 15.73 | 15.71 | 183,772 |
2009/07/02 | 16.20 | 16.60 | 16.50 | 215,638 |
2009/07/01 | 16.63 | 16.60 | 16.65 | 238,554 |
2009/06/30 | 16.11 | 16.15 | 16.14 | 257,703 |
2009/06/29 | 16.95 | 16.96 | 16.95 | 180,128 |
2009/06/26 | 17.16 | 17.17 | 17.17 | 140,873 |
2009/06/25 | 17.11 | 17.13 | 17.11 | 130,960 |
2009/06/24 | 16.68 | 16.72 | 16.68 | 342,991 |
2009/06/23 | 15.87 | 15.89 | 15.89 | 211,632 |
2009/06/22 | 15.88 | 15.89 | 15.89 | 399,433 |
2009/06/19 | 16.97 | 17.00 | 17.03 | 271,892 |
2009/06/18 | 17.06 | 17.08 | 17.03 | 249,205 |
2009/06/17 | 17.18 | 17.23 | 17.23 | 357,751 |
2009/06/16 | 18.01 | 18.05 | 18.01 | 302,092 |
2009/06/15 | 18.96 | 19.00 | 19.00 | 464,018 |
2009/06/12 | 20.45 | 20.50 | 20.50 | 210,868 |
2009/06/11 | 21.25 | 21.26 | 21.29 | 347,182 |
2009/06/10 | 20.79 | 20.80 | 20.77 | 364,770 |
2009/06/09 | 20.25 | 20.23 | 20.24 | 343,843 |
2009/06/08 | 20.40 | 20.43 | 20.46 | 352,050 |
2009/06/05 | 20.78 | 20.81 | 20.80 | 279,809 |
2009/06/04 | 21.04 | 21.06 | 21.04 | 284,989 |
2009/06/03 | 21.16 | 21.22 | 21.22 | 287,104 |
2009/06/02 | 22.40 | 22.42 | 22.50 | 235,810 |
2009/06/01 | 22.93 | 22.99 | 22.99 | 354,516 |
2009/05/29 | 22.55 | 22.56 | 22.54 | 510,173 |
2009/05/28 | 21.49 | 21.51 | 21.46 | 442,466 |
2009/05/27 | 20.92 | 20.95 | 20.90 | 465,492 |
2009/05/26 | 20.84 | 20.86 | 20.91 | 398,031 |
2009/05/22 | 20.37 | 20.42 | 20.35 | 469,072 |
2009/05/21 | 20.54 | 20.56 | 20.63 | 320,686 |
2009/05/20 | 20.88 | 20.91 | 20.87 | 295,403 |
2009/05/19 | 21.05 | 21.07 | 21.10 | 382,239 |
2009/05/18 | 20.06 | 20.12 | 20.05 | 511,526 |
2009/05/15 | 19.80 | 19.81 | 19.81 | 496,275 |
2009/05/14 | 19.01 | 19.05 | 19.01 | 459,988 |
2009/05/13 | 18.97 | 18.98 | 18.91 | 405,811 |
2009/05/12 | 19.94 | 20.00 | 20.00 | 355,102 |
2009/05/11 | 19.74 | 19.78 | 19.76 | 377,372 |
2009/05/08 | 20.30 | 20.35 | 20.35 | 408,213 |
2009/05/07 | 19.46 | 19.50 | 19.50 | 420,421 |
2009/05/06 | 19.25 | 19.26 | 19.25 | 456,690 |
2009/05/05 | 18.22 | 18.25 | 18.25 | 661,292 |
2009/05/04 | 18.26 | 18.20 | 18.27 | 405,422 |
2009/05/01 | 17.11 | 17.15 | 17.15 | 653,996 |
2009/04/30 | 15.56 | 15.57 | 15.66 | 561,022 |
2009/04/29 | 15.43 | 15.48 | 15.48 | 330,783 |
2009/04/28 | 14.80 | 14.85 | 14.85 | 227,179 |
2009/04/27 | 14.56 | 14.58 | 14.58 | 291,303 |
2009/04/24 | 15.29 | 15.32 | 15.34 | 185,084 |
2009/04/23 | 15.19 | 15.24 | 15.19 | 216,721 |
2009/04/22 | 15.27 | 15.32 | 15.27 | 376,989 |
2009/04/21 | 16.13 | 16.15 | 16.15 | 487,645 |
2009/04/20 | 15.83 | 15.86 | 15.87 | 216,806 |
2009/04/17 | 16.32 | 16.33 | 16.37 | 279,125 |
2009/04/16 | 16.34 | 16.36 | 16.39 | 193,837 |
2009/04/15 | 15.68 | 15.69 | 15.68 | 542,079 |
2009/04/14 | 17.44 | 17.46 | 17.46 | 246,497 |
2009/04/13 | 17.62 | 17.68 | 17.68 | 230,392 |
2009/04/09 | 17.51 | 17.54 | 17.54 | 305,687 |
2009/04/08 | 16.35 | 16.36 | 16.40 | 207,464 |
2009/04/07 | 15.54 | 15.58 | 15.59 | 198,130 |
2009/04/06 | 15.53 | 15.57 | 15.51 | 161,979 |
2009/04/03 | 15.63 | 15.65 | 15.67 | 118,306 |
2009/04/02 | 15.26 | 15.30 | 15.33 | 224,212 |
2009/04/01 | 14.42 | 14.46 | 14.42 | 219,744 |
2009/03/31 | 14.03 | 14.09 | 14.09 | 227,449 |
2009/03/30 | 14.25 | 14.29 | 14.26 | 342,771 |
2009/03/27 | 15.21 | 15.24 | 15.21 | 237,657 |
2009/03/26 | 15.81 | 15.83 | 15.81 | 324,813 |
2009/03/25 | 15.32 | 15.33 | 15.33 | 404,767 |
2009/03/24 | 14.23 | 14.27 | 14.23 | 189,908 |
2009/03/23 | 14.49 | 14.50 | 14.50 | 343,770 |
2009/03/20 | 14.31 | 14.35 | 14.36 | 233,480 |
2009/03/19 | 15.67 | 15.72 | 15.67 | 241,629 |
2009/03/18 | 15.52 | 15.60 | 15.60 | 193,756 |
2009/03/17 | 15.40 | 15.44 | 15.44 | 207,451 |
2009/03/16 | 14.32 | 14.34 | 14.34 | 204,795 |
2009/03/13 | 14.20 | 14.23 | 14.20 | 134,908 |
2009/03/12 | 14.28 | 14.29 | 14.31 | 241,111 |
2009/03/11 | 13.34 | 13.38 | 13.34 | 263,344 |
2009/03/10 | 13.20 | 13.24 | 13.23 | 261,381 |
2009/03/09 | 12.44 | 12.45 | 12.43 | 331,642 |
2009/03/06 | 12.74 | 12.78 | 12.78 | 283,930 |
2009/03/05 | 12.77 | 12.83 | 12.77 | 347,661 |
2009/03/04 | 14.06 | 14.09 | 14.05 | 343,596 |
2009/03/03 | 13.51 | 13.52 | 13.48 | 210,529 |
2009/03/02 | 13.97 | 14.02 | 14.02 | 346,403 |
2009/02/27 | 16.73 | 16.78 | 16.72 | 588,062 |
2009/02/26 | 15.97 | 15.99 | 15.98 | 827,060 |
2009/02/25 | 14.69 | 14.74 | 14.70 | 283,421 |
2009/02/24 | 14.54 | 14.59 | 14.58 | 320,938 |
2009/02/23 | 14.19 | 14.22 | 14.18 | 216,570 |
2009/02/20 | 15.36 | 15.39 | 15.36 | 179,628 |
2009/02/19 | 16.05 | 16.07 | 16.04 | 173,383 |
2009/02/18 | 15.80 | 15.85 | 15.85 | 376,086 |
2009/02/17 | 17.27 | 17.32 | 17.26 | 133,813 |
2009/02/13 | 18.56 | 18.61 | 18.55 | 85,576 |
2009/02/12 | 18.71 | 18.71 | 18.72 | 132,681 |
2009/02/11 | 18.69 | 18.70 | 18.66 | 182,415 |
2009/02/10 | 18.81 | 18.80 | 18.81 | 175,380 |
2009/02/09 | 19.94 | 19.97 | 19.95 | 162,256 |
2009/02/06 | 19.32 | 19.41 | 19.42 | 242,257 |
2009/02/05 | 19.08 | 19.16 | 19.14 | 94,793 |
2009/02/04 | 19.04 | 19.08 | 19.02 | 220,655 |
2009/02/03 | 18.72 | 18.75 | 18.75 | 218,206 |
2009/02/02 | 18.66 | 18.67 | 18.63 | 215,195 |
2009/01/30 | 19.12 | 19.17 | 19.26 | 251,326 |
2009/01/29 | 19.43 | 19.44 | 19.47 | 178,356 |
2009/01/28 | 19.08 | 19.10 | 19.10 | 220,886 |
2009/01/27 | 18.71 | 18.74 | 18.71 | 363,533 |
2009/01/26 | 19.26 | 19.29 | 19.28 | 358,548 |
2009/01/23 | 19.77 | 19.79 | 19.78 | 192,686 |
2009/01/22 | 19.80 | 19.83 | 19.83 | 171,882 |
2009/01/21 | 20.06 | 20.08 | 20.07 | 171,865 |
2009/01/20 | 19.31 | 19.37 | 19.37 | 232,545 |
2009/01/16 | 20.78 | 20.84 | 20.85 | 166,937 |
2009/01/15 | 21.40 | 21.47 | 21.47 | 256,057 |
2009/01/14 | 20.90 | 20.98 | 20.90 | 189,834 |
2009/01/13 | 21.50 | 21.51 | 21.49 | 202,112 |
2009/01/12 | 21.14 | 21.20 | 21.14 | 379,284 |
2009/01/09 | 21.89 | 21.93 | 21.93 | 232,496 |
2009/01/08 | 22.12 | 22.15 | 22.20 | 317,236 |
2009/01/07 | 21.71 | 21.75 | 21.75 | 303,276 |
2009/01/06 | 22.12 | 22.14 | 22.14 | 429,452 |
2009/01/05 | 20.89 | 20.96 | 20.96 | 247,309 |
2009/01/02 | 19.97 | 20.02 | 20.04 | 249,792 |
2008/12/31 | 18.32 | 18.37 | 18.32 | 293,618 |
2008/12/30 | 17.87 | 17.92 | 17.87 | 329,411 |
2008/12/29 | 17.99 | 18.02 | 17.99 | 481,913 |
2008/12/26 | 19.05 | 19.11 | 19.05 | 189,189 |
2008/12/24 | 19.24 | 19.30 | 19.24 | 125,390 |
2008/12/23 | 18.80 | 18.82 | 18.79 | 225,893 |
2008/12/22 | 19.02 | 19.03 | 19.02 | 377,948 |
2008/12/19 | 20.49 | 20.51 | 20.42 | 212,602 |
2008/12/18 | 20.35 | 20.41 | 20.34 | 138,342 |
2008/12/17 | 20.97 | 21.03 | 21.03 | 146,620 |
2008/12/16 | 20.48 | 20.55 | 20.47 | 202,060 |
2008/12/15 | 19.50 | 19.55 | 19.50 | 122,479 |
2008/12/12 | 20.03 | 20.07 | 20.07 | 136,013 |
2008/12/11 | 19.84 | 19.87 | 19.91 | 142,779 |
2008/12/10 | 20.53 | 20.54 | 20.52 | 197,081 |
2008/12/09 | 19.34 | 19.39 | 19.42 | 170,412 |
2008/12/08 | 19.28 | 19.29 | 19.29 | 339,745 |
2008/12/05 | 18.85 | 18.90 | 18.85 | 270,338 |
2008/12/04 | 18.38 | 18.42 | 18.39 | 110,721 |
2008/12/03 | 19.49 | 19.50 | 19.49 | 101,325 |
2008/12/02 | 19.43 | 19.50 | 19.51 | 210,444 |
2008/12/01 | 18.25 | 18.31 | 18.23 | 204,841 |
2008/11/28 | 20.06 | 20.13 | 20.13 | 114,136 |
2008/11/26 | 20.07 | 20.10 | 20.14 | 159,946 |
2008/11/25 | 19.15 | 19.15 | 19.14 | 280,315 |
2008/11/24 | 19.05 | 19.07 | 19.06 | 287,065 |
2008/11/21 | 17.91 | 17.97 | 17.97 | 444,012 |
2008/11/20 | 16.66 | 16.71 | 16.71 | 541,263 |
2008/11/19 | 19.88 | 19.89 | 19.88 | 309,658 |
2008/11/18 | 21.77 | 21.84 | 21.85 | 276,437 |
2008/11/17 | 22.09 | 22.21 | 22.20 | 267,325 |
2008/11/14 | 21.69 | 21.77 | 21.68 | 249,376 |
2008/11/13 | 22.35 | 22.41 | 22.34 | 428,473 |
2008/11/12 | 21.84 | 21.87 | 21.85 | 401,879 |
2008/11/11 | 23.63 | 23.82 | 23.68 | 288,146 |
2008/11/10 | 24.33 | 24.37 | 24.40 | 339,817 |
2008/11/07 | 23.96 | 24.02 | 24.03 | 171,909 |
2008/11/06 | 23.30 | 23.33 | 23.30 | 291,578 |
2008/11/05 | 24.93 | 24.97 | 24.97 | 272,984 |
2008/11/04 | 25.76 | 25.82 | 25.83 | 340,831 |
2008/11/03 | 24.51 | 24.57 | 24.57 | 219,688 |
2008/10/31 | 24.72 | 24.74 | 24.74 | 270,474 |
2008/10/30 | 23.73 | 23.75 | 23.75 | 164,018 |
2008/10/29 | 22.88 | 23.00 | 23.00 | 324,540 |
2008/10/28 | 21.75 | 21.81 | 21.86 | 226,856 |
2008/10/27 | 20.81 | 20.87 | 20.88 | 202,865 |
2008/10/24 | 21.62 | 21.66 | 21.66 | 261,492 |
2008/10/23 | 22.88 | 22.94 | 22.98 | 194,793 |
2008/10/22 | 23.23 | 23.25 | 23.23 | 187,665 |
2008/10/21 | 24.71 | 24.79 | 24.78 | 230,990 |
2008/10/20 | 25.79 | 25.92 | 25.93 | 186,392 |
2008/10/17 | 24.38 | 24.45 | 24.46 | 285,200 |
2008/10/16 | 23.51 | 23.56 | 23.56 | 247,071 |
2008/10/15 | 22.74 | 22.88 | 22.89 | 323,870 |
2008/10/14 | 24.95 | 25.01 | 25.02 | 385,657 |
2008/10/13 | 23.91 | 23.95 | 23.95 | 357,951 |
2008/10/10 | 21.16 | 21.22 | 21.23 | 495,472 |
2008/10/09 | 22.34 | 22.41 | 22.33 | 341,577 |
2008/10/08 | 24.32 | 24.33 | 24.34 | 546,305 |
2008/10/07 | 24.22 | 24.23 | 24.22 | 413,569 |
2008/10/06 | 25.81 | 25.85 | 25.83 | 485,655 |
2008/10/03 | 28.07 | 28.13 | 28.14 | 235,012 |
2008/10/02 | 27.80 | 27.86 | 27.77 | 373,531 |
2008/10/01 | 29.71 | 29.77 | 29.77 | 250,153 |
2008/09/30 | 29.49 | 29.60 | 29.66 | 264,476 |
2008/09/29 | 28.23 | 28.50 | 28.22 | 272,167 |
2008/09/26 | 30.88 | 30.91 | 30.93 | 146,574 |
2008/09/25 | 31.37 | 31.42 | 31.43 | 115,340 |
2008/09/24 | 31.20 | 31.24 | 31.20 | 120,298 |
2008/09/23 | 30.75 | 30.78 | 30.77 | 184,726 |
2008/09/22 | 31.69 | 31.81 | 31.83 | 216,323 |
2008/09/19 | 31.27 | 31.37 | 31.26 | 277,398 |
2008/09/18 | 30.05 | 30.06 | 30.06 | 544,719 |
2008/09/17 | 29.79 | 29.85 | 29.79 | 373,760 |
2008/09/16 | 31.25 | 31.31 | 31.40 | 336,133 |
2008/09/15 | 31.53 | 31.65 | 31.65 | 173,516 |
2008/09/12 | 32.48 | 32.56 | 32.56 | 141,491 |
2008/09/11 | 31.69 | 31.83 | 31.68 | 212,376 |
2008/09/10 | 31.88 | 31.93 | 31.88 | 306,137 |
2008/09/09 | 31.38 | 31.43 | 31.43 | 273,523 |
2008/09/08 | 33.12 | 33.18 | 33.19 | 145,586 |
2008/09/05 | 32.97 | 33.04 | 33.06 | 176,640 |
2008/09/04 | 33.44 | 33.49 | 33.51 | 126,361 |
2008/09/03 | 33.84 | 33.88 | 33.91 | 109,973 |
2008/09/02 | 33.97 | 34.05 | 34.01 | 137,656 |
2008/08/29 | 34.78 | 34.80 | 34.80 | 206,857 |
2008/08/28 | 34.91 | 34.99 | 34.99 | 53,969 |
2008/08/27 | 34.69 | 34.76 | 34.68 | 188,148 |
2008/08/26 | 34.41 | 34.52 | 34.53 | 114,773 |
2008/08/25 | 34.42 | 34.47 | 34.51 | 78,176 |
2008/08/22 | 34.52 | 34.65 | 34.65 | 91,026 |
2008/08/21 | 34.54 | 34.62 | 34.62 | 130,420 |
2008/08/20 | 34.25 | 34.31 | 34.31 | 99,216 |
2008/08/19 | 34.06 | 34.07 | 34.12 | 99,437 |
2008/08/18 | 34.33 | 34.42 | 34.44 | 137,221 |
2008/08/15 | 34.01 | 34.06 | 34.06 | 92,221 |
2008/08/14 | 34.62 | 34.69 | 34.69 | 285,622 |
2008/08/13 | 33.81 | 33.83 | 34.35 | 204,809 |
2008/08/12 | 33.04 | 33.07 | 33.14 | 165,091 |
2008/08/11 | 33.02 | 33.11 | 33.11 | 108,844 |
2008/08/08 | 32.77 | 32.84 | 32.86 | 231,650 |
2008/08/07 | 33.51 | 33.56 | 33.56 | 128,329 |
2008/08/06 | 33.99 | 34.01 | 34.05 | 152,862 |
2008/08/05 | 33.71 | 33.78 | 33.79 | 181,799 |
2008/08/04 | 33.48 | 33.57 | 33.57 | 468,988 |
2008/08/01 | 36.25 | 36.30 | 36.25 | 260,909 |
2008/07/31 | 35.47 | 35.53 | 34.58 | 263,807 |
2008/07/30 | 35.53 | 35.60 | 35.60 | 278,626 |
2008/07/29 | 34.53 | 34.59 | 34.59 | 86,057 |
2008/07/28 | 35.05 | 35.07 | 35.07 | 84,794 |
2008/07/25 | 34.82 | 34.87 | 34.88 | 97,400 |
2008/07/24 | 34.93 | 34.97 | 35.01 | 150,294 |
2008/07/23 | 35.93 | 36.03 | 36.08 | 130,113 |
2008/07/22 | 35.71 | 35.78 | 35.78 | 85,233 |
2008/07/21 | 35.89 | 35.95 | 35.97 | 136,738 |
2008/07/18 | 35.27 | 35.32 | 35.33 | 117,367 |
2008/07/17 | 35.35 | 35.41 | 35.42 | 153,748 |
2008/07/16 | 35.09 | 35.17 | 35.22 | 200,690 |
2008/07/15 | 35.53 | 35.60 | 35.60 | 192,567 |
2008/07/14 | 35.88 | 35.98 | 35.96 | 178,130 |
2008/07/11 | 36.13 | 36.18 | 36.20 | 222,476 |
2008/07/10 | 35.78 | 35.85 | 35.86 | 286,833 |
2008/07/09 | 34.47 | 34.52 | 34.55 | 122,322 |
2008/07/08 | 34.23 | 34.30 | 34.34 | 275,611 |
2008/07/07 | 34.53 | 34.65 | 34.65 | 238,206 |
2008/07/03 | 34.98 | 35.00 | 35.00 | 198,694 |
2008/07/02 | 36.00 | 36.09 | 36.01 | 127,222 |
2008/07/01 | 37.60 | 37.65 | 37.60 | 128,538 |
2008/06/30 | 37.08 | 37.12 | 37.08 | 125,110 |
2008/06/27 | 37.02 | 37.11 | 37.00 | 249,341 |
2008/06/26 | 37.61 | 37.64 | 37.66 | 116,961 |
2008/06/25 | 38.03 | 38.09 | 38.03 | 95,745 |
2008/06/24 | 37.70 | 37.71 | 37.75 | 126,734 |
2008/06/23 | 38.58 | 38.66 | 38.59 | 161,952 |
2008/06/20 | 37.49 | 37.53 | 37.43 | 153,156 |
2008/06/19 | 37.78 | 37.82 | 37.75 | 152,404 |
2008/06/18 | 37.23 | 37.28 | 37.20 | 92,759 |
2008/06/17 | 37.31 | 37.35 | 37.35 | 221,046 |
2008/06/16 | 36.36 | 36.43 | 36.46 | 83,618 |
2008/06/13 | 36.18 | 36.31 | 36.33 | 66,940 |
2008/06/12 | 35.65 | 35.68 | 35.72 | 111,074 |
2008/06/11 | 36.06 | 36.11 | 36.14 | 104,518 |
2008/06/10 | 36.62 | 36.64 | 36.67 | 355,008 |
2008/06/09 | 37.97 | 38.00 | 38.04 | 206,177 |
2008/06/06 | 37.34 | 37.38 | 37.41 | 170,924 |
2008/06/05 | 37.19 | 37.22 | 37.24 | 136,423 |
2008/06/04 | 36.90 | 36.94 | 36.94 | 122,055 |
2008/06/03 | 36.57 | 36.62 | 36.49 | 253,882 |
2008/06/02 | 35.80 | 35.87 | 35.78 | 287,474 |
2008/05/30 | 35.94 | 35.99 | 36.00 | 333,944 |
2008/05/29 | 35.50 | 35.58 | 35.59 | 195,082 |
2008/05/28 | 35.94 | 35.98 | 35.98 | 205,392 |
2008/05/27 | 35.61 | 35.70 | 35.70 | 225,572 |
2008/05/23 | 35.63 | 35.70 | 35.71 | 300,116 |
2008/05/22 | 36.66 | 36.71 | 36.72 | 310,958 |
2008/05/21 | 37.86 | 37.98 | 37.90 | 955,481 |
2008/05/20 | 36.70 | 36.75 | 36.75 | 303,934 |
2008/05/19 | 37.37 | 37.51 | 37.51 | 284,823 |
2008/05/16 | 36.18 | 36.25 | 36.29 | 127,866 |
2008/05/15 | 35.39 | 35.48 | 35.54 | 107,863 |
2008/05/14 | 34.81 | 34.89 | 34.92 | 96,772 |
2008/05/13 | 34.88 | 34.95 | 34.96 | 186,567 |
2008/05/12 | 34.90 | 34.99 | 34.99 | 106,996 |
2008/05/09 | 34.33 | 34.35 | 34.35 | 62,282 |
2008/05/08 | 33.70 | 33.76 | 33.79 | 107,705 |
2008/05/07 | 33.75 | 33.82 | 33.85 | 163,456 |
2008/05/06 | 34.25 | 34.29 | 34.40 | 93,892 |
2008/05/05 | 33.66 | 33.71 | 33.74 | 79,729 |
2008/05/02 | 33.64 | 33.77 | 33.78 | 131,834 |
2008/05/01 | 33.36 | 33.47 | 33.49 | 198,813 |
2008/04/30 | 32.34 | 32.35 | 32.50 | 164,346 |
2008/04/29 | 31.82 | 31.85 | 31.74 | 100,051 |
2008/04/28 | 32.54 | 32.57 | 32.57 | 257,166 |
2008/04/25 | 31.05 | 31.10 | 31.12 | 114,040 |
2008/04/24 | 30.90 | 30.91 | 30.91 | 106,359 |
2008/04/23 | 31.40 | 31.51 | 31.52 | 156,451 |
2008/04/22 | 31.41 | 31.43 | 31.48 | 186,831 |
2008/04/21 | 32.42 | 32.46 | 32.47 | 131,264 |
2008/04/18 | 32.44 | 32.46 | 32.48 | 150,641 |
2008/04/17 | 32.22 | 32.29 | 32.31 | 107,215 |
2008/04/16 | 31.89 | 31.93 | 31.95 | 121,235 |
2008/04/15 | 31.44 | 31.48 | 31.50 | 91,070 |
2008/04/14 | 30.87 | 30.95 | 30.96 | 85,601 |
2008/04/11 | 30.28 | 30.36 | 30.36 | 98,588 |
2008/04/10 | 30.98 | 31.00 | 31.00 | 113,800 |
2008/04/09 | 30.90 | 30.95 | 30.98 | 90,400 |
2008/04/08 | 31.19 | 31.25 | 31.28 | 138,800 |
2008/04/07 | 31.36 | 31.40 | 31.41 | 111,900 |
2008/04/04 | 31.40 | 31.45 | 31.45 | 143,400 |
2008/04/03 | 31.47 | 31.50 | 31.50 | 174,100 |
2008/04/02 | 31.49 | 31.57 | 31.55 | 134,900 |
2008/04/01 | 31.62 | 31.67 | 31.66 | 237,638 |
2008/03/31 | 30.79 | 30.84 | 30.76 | 386,718 |
2008/03/28 | 30.46 | 30.54 | 30.44 | 487,700 |
2008/03/27 | 31.00 | 31.05 | 31.07 | 154,400 |
2008/03/26 | 30.94 | 31.05 | 30.92 | 176,300 |
2008/03/25 | 31.23 | 31.28 | 31.31 | 197,037 |
2008/03/24 | 31.51 | 31.58 | 31.61 | 300,991 |
2008/03/20 | 30.00 | 30.04 | 30.00 | 247,094 |
2008/03/19 | 29.33 | 29.43 | 29.43 | 280,137 |
2008/03/18 | 30.53 | 30.65 | 30.51 | 425,079 |
2008/03/17 | 30.36 | 30.36 | 30.47 | 114,700 |
2008/03/14 | 31.32 | 31.41 | 31.43 | 90,500 |
2008/03/13 | 32.12 | 32.22 | 32.23 | 108,300 |
2008/03/12 | 31.87 | 31.98 | 31.98 | 113,700 |
2008/03/11 | 31.52 | 31.65 | 31.65 | 161,400 |
2008/03/10 | 31.43 | 31.49 | 31.49 | 107,625 |
2008/03/07 | 32.35 | 32.39 | 32.39 | 131,188 |
2008/03/06 | 32.48 | 32.50 | 32.59 | 247,000 |
2008/03/05 | 32.95 | 33.06 | 33.06 | 348,200 |
2008/03/04 | 32.69 | 32.80 | 33.05 | 336,000 |
2008/03/03 | 32.53 | 32.58 | 32.61 | 360,330 |
2008/02/29 | 32.56 | 32.71 | 32.72 | 252,630 |
2008/02/28 | 32.96 | 33.00 | 33.00 | 257,600 |
2008/02/27 | 33.77 | 33.81 | 33.81 | 291,300 |
2008/02/26 | 34.25 | 34.31 | 34.32 | 305,252 |
2008/02/25 | 33.81 | 33.95 | 33.95 | 278,938 |
2008/02/22 | 33.29 | 33.34 | 33.35 | 435,010 |
2008/02/21 | 34.35 | 34.40 | 34.40 | 180,750 |
2008/02/20 | 34.78 | 34.80 | 34.80 | 170,700 |
2008/02/19 | 34.79 | 34.85 | 34.75 | 207,680 |
2008/02/15 | 34.20 | 34.25 | 34.25 | 164,500 |
2008/02/14 | 34.49 | 34.55 | 34.58 | 245,600 |
2008/02/13 | 33.65 | 33.71 | 33.71 | 205,735 |
2008/02/12 | 33.36 | 33.41 | 33.48 | 140,900 |
2008/02/11 | 33.30 | 33.37 | 33.37 | 289,438 |
2008/02/08 | 35.22 | 35.29 | 35.30 | 71,600 |
2008/02/07 | 35.65 | 35.72 | 35.74 | 102,100 |
2008/02/06 | 35.17 | 35.21 | 35.28 | 153,246 |
2008/02/05 | 34.50 | 34.54 | 34.58 | 169,100 |
2008/02/04 | 35.29 | 35.29 | 35.41 | 196,899 |
2008/02/01 | 33.86 | 33.94 | 33.94 | 192,802 |
2008/01/31 | 34.34 | 34.46 | 34.31 | 664,200 |
2008/01/30 | 34.68 | 34.70 | 34.81 | 821,197 |
2008/01/29 | 33.03 | 33.05 | 33.14 | 184,770 |
2008/01/28 | 32.04 | 32.14 | 32.15 | 155,301 |
2008/01/25 | 31.00 | 31.07 | 31.00 | 217,821 |
2008/01/24 | 30.64 | 30.73 | 30.75 | 469,660 |
2008/01/23 | 30.38 | 30.40 | 30.38 | 530,894 |
2008/01/22 | 29.49 | 29.52 | 29.52 | 349,927 |
2008/01/18 | 30.31 | 30.34 | 30.31 | 198,740 |
2008/01/17 | 30.95 | 30.96 | 30.79 | 259,325 |
2008/01/16 | 30.60 | 30.68 | 30.67 | 374,982 |
2008/01/15 | 32.23 | 32.33 | 32.35 | 155,308 |
2008/01/14 | 32.88 | 32.99 | 33.00 | 123,421 |
2008/01/11 | 32.89 | 32.95 | 32.97 | 218,453 |
2008/01/10 | 32.49 | 32.50 | 32.60 | 365,250 |
2008/01/09 | 34.20 | 34.31 | 34.40 | 572,770 |
2008/01/08 | 35.96 | 36.06 | 36.06 | 79,300 |
2008/01/07 | 36.03 | 36.21 | 36.24 | 262,798 |
2008/01/04 | 36.88 | 36.98 | 36.98 | 184,520 |
2008/01/03 | 38.40 | 38.41 | 38.40 | 232,278 |
2008/01/02 | 37.50 | 37.58 | 37.62 | 349,108 |
2007/12/31 | 36.92 | 37.02 | 37.03 | 173,540 |
2007/12/28 | 37.17 | 37.32 | 37.41 | 152,268 |
2007/12/27 | 36.74 | 36.80 | 36.80 | 197,500 |
2007/12/26 | 36.92 | 36.99 | 36.90 | 168,321 |
2007/12/24 | 35.69 | 35.75 | 35.80 | 74,500 |
2007/12/21 | 35.92 | 35.94 | 36.02 | 195,700 |
2007/12/20 | 36.41 | 36.55 | 36.64 | 201,145 |
2007/12/19 | 37.21 | 37.24 | 37.28 | 216,739 |
2007/12/18 | 37.75 | 37.78 | 37.84 | 128,811 |
2007/12/17 | 38.04 | 38.11 | 38.11 | 134,078 |
2007/12/14 | 38.30 | 38.35 | 38.40 | 234,900 |
2007/12/13 | 38.48 | 38.52 | 38.57 | 182,000 |
2007/12/12 | 38.68 | 38.75 | 38.81 | 294,850 |
2007/12/11 | 37.60 | 37.66 | 37.67 | 250,100 |
2007/12/10 | 38.64 | 38.69 | 38.75 | 214,821 |
2007/12/07 | 38.80 | 38.81 | 38.90 | 745,516 |
2007/12/06 | 36.44 | 36.50 | 36.55 | 78,000 |
2007/12/05 | 35.83 | 35.91 | 35.92 | 100,799 |
2007/12/04 | 35.55 | 35.57 | 35.48 | 195,800 |
2007/12/03 | 35.77 | 35.78 | 35.82 | 114,100 |
2007/11/30 | 36.01 | 36.03 | 36.10 | 207,138 |
2007/11/29 | 36.46 | 36.55 | 36.46 | 206,250 |
2007/11/28 | 35.79 | 35.80 | 35.79 | 239,810 |
2007/11/27 | 35.46 | 35.54 | 35.46 | 188,341 |
2007/11/26 | 35.09 | 35.11 | 35.09 | 362,174 |
2007/11/23 | 35.47 | 35.58 | 35.39 | 180,600 |
2007/11/21 | 33.75 | 33.77 | 33.76 | 220,701 |
2007/11/20 | 34.37 | 34.39 | 34.40 | 460,982 |
2007/11/19 | 34.28 | 34.30 | 34.30 | 290,465 |
2007/11/16 | 34.44 | 34.49 | 34.49 | 289,400 |
2007/11/15 | 34.38 | 34.48 | 34.52 | 255,000 |
2007/11/14 | 34.66 | 34.69 | 34.66 | 206,572 |
2007/11/13 | 34.95 | 34.98 | 34.95 | 329,386 |
2007/11/12 | 34.25 | 34.30 | 34.31 | 442,752 |
2007/11/09 | 34.91 | 34.96 | 34.97 | 228,614 |
2007/11/08 | 35.45 | 35.48 | 35.48 | 284,680 |
2007/11/07 | 35.49 | 35.52 | 35.45 | 244,800 |
2007/11/06 | 35.95 | 35.96 | 35.96 | 539,620 |
2007/11/05 | 34.56 | 34.68 | 34.74 | 740,122 |
2007/11/02 | 32.91 | 33.00 | 32.99 | 422,000 |
2007/11/01 | 33.77 | 33.82 | 33.77 | 208,200 |
2007/10/31 | 34.81 | 34.84 | 34.80 | 297,200 |
2007/10/30 | 34.67 | 34.73 | 34.71 | 144,600 |
2007/10/29 | 35.03 | 35.10 | 35.10 | 163,600 |
2007/10/26 | 34.91 | 34.92 | 34.95 | 150,400 |
2007/10/25 | 34.06 | 34.13 | 34.13 | 180,200 |
2007/10/24 | 34.01 | 34.10 | 34.17 | 209,600 |
2007/10/23 | 34.05 | 34.12 | 34.22 | 294,200 |
2007/10/22 | 33.55 | 33.64 | 33.79 | 334,200 |
2007/10/19 | 34.77 | 34.81 | 34.81 | 245,400 |
2007/10/18 | 36.03 | 36.13 | 36.13 | 260,600 |
2007/10/17 | 36.38 | 36.41 | 36.44 | 194,600 |
2007/10/16 | 36.58 | 36.60 | 36.60 | 156,000 |
2007/10/15 | 36.69 | 36.73 | 36.74 | 316,200 |
2007/10/12 | 36.00 | 36.02 | 36.08 | 147,800 |
2007/10/11 | 35.52 | 35.56 | 35.56 | 306,800 |
2007/10/10 | 35.10 | 35.15 | 35.15 | 212,200 |
2007/10/09 | 35.84 | 35.92 | 35.91 | 173,600 |
2007/10/08 | 35.63 | 35.63 | 35.72 | 153,400 |
2007/10/05 | 35.36 | 35.38 | 35.38 | 240,400 |
2007/10/04 | 35.68 | 35.70 | 35.76 | 128,600 |
2007/10/03 | 35.97 | 36.05 | 36.05 | 133,600 |
2007/10/02 | 35.61 | 35.69 | 35.69 | 266,800 |
2007/10/01 | 36.27 | 36.34 | 36.38 | 220,000 |
2007/09/28 | 35.21 | 35.30 | 35.20 | 221,800 |
2007/09/27 | 36.43 | 36.53 | 36.42 | 159,800 |
2007/09/26 | 35.19 | 35.38 | 35.19 | 266,400 |
2007/09/25 | 36.67 | 36.74 | 36.69 | 351,000 |
2007/09/24 | 36.20 | 36.24 | 36.25 | 303,200 |
2007/09/21 | 35.72 | 35.75 | 35.66 | 289,600 |
2007/09/20 | 34.84 | 34.90 | 34.83 | 173,400 |
2007/09/19 | 35.79 | 35.90 | 35.90 | 208,400 |
2007/09/18 | 35.49 | 35.58 | 35.49 | 237,000 |
2007/09/17 | 33.77 | 33.84 | 33.80 | 130,200 |
2007/09/14 | 33.51 | 33.58 | 33.59 | 158,400 |
2007/09/13 | 33.70 | 33.86 | 33.86 | 216,800 |
2007/09/12 | 32.88 | 32.95 | 32.88 | 226,800 |
2007/09/11 | 33.20 | 33.33 | 33.33 | 262,000 |
2007/09/10 | 32.09 | 32.16 | 32.16 | 262,600 |
2007/09/07 | 32.55 | 32.59 | 32.59 | 263,400 |
2007/09/06 | 32.60 | 32.63 | 32.67 | 194,800 |
2007/09/05 | 32.98 | 33.13 | 33.13 | 196,800 |
2007/09/04 | 33.28 | 33.40 | 33.34 | 264,600 |
2007/08/31 | 34.03 | 34.13 | 34.03 | 219,200 |
2007/08/30 | 33.40 | 33.45 | 33.45 | 149,800 |
2007/08/29 | 33.89 | 34.04 | 34.00 | 174,400 |
2007/08/28 | 33.30 | 33.38 | 33.38 | 157,400 |
2007/08/27 | 34.31 | 34.34 | 34.31 | 164,600 |
2007/08/24 | 34.26 | 34.34 | 34.46 | 207,200 |
2007/08/23 | 34.37 | 34.40 | 34.40 | 182,200 |
2007/08/22 | 34.89 | 34.97 | 34.98 | 195,800 |
2007/08/21 | 33.91 | 33.98 | 34.01 | 141,800 |
2007/08/20 | 33.89 | 33.97 | 33.97 | 172,800 |
2007/08/17 | 34.06 | 34.10 | 34.10 | 379,000 |
2007/08/16 | 31.75 | 31.87 | 31.75 | 603,200 |
2007/08/15 | 33.13 | 33.23 | 33.19 | 368,000 |
2007/08/14 | 33.19 | 33.20 | 33.20 | 329,400 |
2007/08/13 | 35.38 | 35.43 | 35.44 | 374,000 |
2007/08/10 | 33.47 | 33.51 | 33.50 | 302,600 |
2007/08/09 | 32.66 | 32.80 | 32.69 | 481,800 |
2007/08/08 | 32.52 | 32.60 | 32.55 | 499,600 |
2007/08/07 | 33.87 | 34.01 | 34.00 | 343,600 |
2007/08/06 | 34.91 | 34.97 | 34.90 | 1,213,600 |
2007/08/03 | 35.37 | 35.40 | 35.40 | 608,000 |
2007/08/02 | 36.63 | 36.72 | 36.72 | 363,000 |
2007/08/01 | 35.58 | 35.59 | 35.50 | 312,400 |
2007/07/31 | 36.34 | 36.35 | 36.34 | 300,800 |
2007/07/30 | 35.88 | 35.93 | 35.97 | 355,200 |
2007/07/27 | 35.81 | 35.84 | 35.84 | 174,600 |
2007/07/26 | 36.31 | 36.40 | 36.40 | 291,800 |
2007/07/25 | 37.00 | 37.03 | 37.03 | 480,400 |
2007/07/24 | 36.12 | 36.13 | 36.12 | 337,600 |
2007/07/23 | 36.95 | 36.99 | 36.99 | 179,200 |
2007/07/20 | 36.87 | 36.88 | 36.88 | 187,200 |
2007/07/19 | 37.34 | 37.38 | 37.38 | 207,600 |
2007/07/18 | 36.72 | 36.74 | 36.74 | 239,600 |
2007/07/17 | 36.08 | 36.12 | 36.11 | 218,600 |
2007/07/16 | 35.63 | 35.67 | 35.69 | 254,600 |
2007/07/13 | 36.91 | 36.96 | 37.00 | 139,200 |
2007/07/12 | 36.97 | 36.98 | 36.98 | 247,200 |
2007/07/11 | 36.86 | 36.91 | 36.92 | 223,200 |
2007/07/10 | 36.48 | 36.48 | 36.48 | 270,600 |
2007/07/09 | 36.45 | 36.47 | 36.49 | 299,600 |
2007/07/06 | 36.13 | 36.16 | 36.13 | 378,600 |
2007/07/05 | 36.44 | 36.45 | 36.44 | 427,800 |
2007/07/03 | 35.88 | 35.91 | 35.91 | 88,000 |
2007/07/02 | 35.40 | 35.41 | 35.41 | 299,000 |
2007/06/29 | 34.94 | 35.00 | 34.95 | 173,200 |
2007/06/28 | 34.88 | 34.92 | 34.92 | 133,600 |
2007/06/27 | 34.37 | 34.42 | 34.47 | 138,600 |
2007/06/26 | 34.16 | 34.16 | 34.13 | 183,400 |
2007/06/25 | 34.81 | 34.84 | 34.88 | 174,400 |
2007/06/22 | 34.78 | 34.83 | 34.83 | 291,800 |
2007/06/21 | 35.21 | 35.25 | 35.27 | 208,600 |
2007/06/20 | 34.32 | 34.36 | 34.36 | 216,600 |
2007/06/19 | 34.92 | 34.99 | 35.00 | 221,800 |
2007/06/18 | 34.92 | 34.97 | 34.98 | 422,800 |
2007/06/15 | 33.90 | 33.94 | 33.94 | 258,400 |
2007/06/14 | 33.15 | 33.16 | 33.19 | 246,400 |
2007/06/13 | 32.33 | 32.35 | 32.37 | 205,400 |
2007/06/12 | 31.96 | 31.99 | 31.99 | 311,200 |
2007/06/11 | 31.95 | 31.98 | 31.99 | 286,700 |
2007/06/08 | 31.70 | 31.72 | 31.73 | 270,000 |
2007/06/07 | 31.22 | 31.25 | 31.25 | 335,000 |
2007/06/06 | 31.82 | 31.84 | 31.85 | 282,200 |
2007/06/05 | 32.30 | 32.33 | 32.33 | 149,000 |
2007/06/04 | 32.23 | 32.24 | 32.24 | 236,600 |
2007/06/01 | 31.17 | 33.08 | 32.12 | 233,400 |
2007/05/31 | 32.09 | 32.12 | 32.14 | 274,800 |
2007/05/30 | 32.05 | 32.05 | 32.05 | 366,000 |
2007/05/29 | 32.10 | 32.14 | 32.16 | 193,800 |
2007/05/25 | 31.77 | 31.81 | 31.81 | 226,400 |
2007/05/24 | 31.48 | 31.50 | 31.52 | 317,600 |
2007/05/23 | 32.03 | 32.03 | 32.03 | 443,000 |
2007/05/22 | 32.09 | 32.14 | 32.13 | 1,289,972 |
2007/05/21 | 29.48 | 29.50 | 29.50 | 204,000 |
2007/05/18 | 29.52 | 29.54 | 29.57 | 154,000 |
2007/05/17 | 25.00 | 37.49 | 29.50 | 122,400 |
2007/05/16 | 28.97 | 28.99 | 29.00 | 148,400 |
2007/05/15 | 28.65 | 28.69 | 28.72 | 272,000 |
2007/05/14 | 28.86 | 29.25 | 29.20 | 163,200 |
2007/05/11 | 28.89 | 28.93 | 28.90 | 115,800 |
2007/05/10 | 28.52 | 28.57 | 28.59 | 102,000 |
2007/05/09 | 29.01 | 29.05 | 29.07 | 103,400 |
2007/05/08 | 28.95 | 29.00 | 29.02 | 95,400 |
2007/05/07 | 28.94 | 28.97 | 28.99 | 178,600 |
2007/05/04 | 28.30 | 28.34 | 28.35 | 115,400 |
2007/05/03 | 28.31 | 28.35 | 28.36 | 93,600 |
2007/05/02 | 28.22 | 28.25 | 28.27 | 253,400 |
2007/05/01 | 28.37 | 28.38 | 28.38 | 180,600 |
2007/04/30 | 28.54 | 28.57 | 28.57 | 259,200 |
2007/04/27 | 28.00 | 28.02 | 28.02 | 157,200 |
2007/04/26 | 27.87 | 27.92 | 27.92 | 215,000 |
2007/04/25 | 27.82 | 27.85 | 27.87 | 290,400 |
2007/04/24 | 27.08 | 27.14 | 27.14 | 211,000 |
2007/04/23 | 27.23 | 27.25 | 27.25 | 280,400 |
2007/04/20 | 26.71 | 26.73 | 26.79 | 280,800 |
2007/04/19 | 26.93 | 26.93 | 26.93 | 381,800 |
2007/04/18 | 27.13 | 27.13 | 27.13 | 536,800 |
2007/04/17 | 26.11 | 26.13 | 26.15 | 229,400 |
2007/04/16 | 26.41 | 26.43 | 26.44 | 141,400 |
2007/04/13 | 26.00 | 26.04 | 26.06 | 219,200 |
2007/04/12 | 25.87 | 25.88 | 25.90 | 283,800 |
2007/04/11 | 26.52 | 26.52 | 26.56 | 389,800 |
2007/04/10 | 26.90 | 26.94 | 26.96 | 223,600 |
2007/04/09 | 27.36 | 27.38 | 27.35 | 228,200 |
2007/04/05 | 26.88 | 26.90 | 26.90 | 102,600 |
2007/04/04 | 26.73 | 26.77 | 26.75 | 167,600 |
2007/04/03 | 26.86 | 26.86 | 26.86 | 179,600 |
2007/04/02 | 26.50 | 26.54 | 26.48 | 240,400 |
2007/03/30 | 25.96 | 26.00 | 26.00 | 223,400 |
2007/03/29 | 25.70 | 25.75 | 25.75 | 243,200 |
2007/03/28 | 25.44 | 25.47 | 25.47 | 145,600 |
2007/03/27 | 25.49 | 25.50 | 25.54 | 160,200 |
2007/03/26 | 25.69 | 25.72 | 25.72 | 395,800 |
2007/03/23 | 25.95 | 25.97 | 25.97 | 721,000 |
2007/03/22 | 25.46 | 25.47 | 25.46 | 304,200 |
2007/03/21 | 24.68 | 24.70 | 24.70 | 226,400 |
2007/03/20 | 24.71 | 24.74 | 24.74 | 238,400 |
2007/03/19 | 24.45 | 24.45 | 24.49 | 348,800 |
2007/03/16 | 24.56 | 24.61 | 24.56 | 750,800 |
2007/03/15 | 23.77 | 23.81 | 23.79 | 301,200 |
2007/03/14 | 23.93 | 23.95 | 23.95 | 275,000 |
2007/03/13 | 23.81 | 23.82 | 23.82 | 352,600 |
2007/03/12 | 23.41 | 24.18 | 23.75 | 639,000 |
2007/03/09 | 23.43 | 23.88 | 23.50 | 277,000 |
2007/03/08 | 23.00 | 23.88 | 23.25 | 119,200 |
2007/03/07 | 22.77 | 23.69 | 23.20 | 126,200 |
2007/03/06 | 22.46 | 23.39 | 22.95 | 100,000 |
2007/03/05 | 22.29 | 23.20 | 22.68 | 97,600 |
2007/03/02 | 22.66 | 23.63 | 23.05 | 86,400 |
2007/03/01 | 22.72 | 23.65 | 23.24 | 129,600 |
2007/02/28 | 22.48 | 23.84 | 23.25 | 166,800 |
2007/02/27 | 21.85 | 29.99 | 22.70 | 199,800 |
2007/02/26 | 13.96 | 29.99 | 23.50 | 185,560 |
2007/02/23 | 22.72 | 29.99 | 23.60 | 281,600 |
2007/02/22 | 22.78 | 29.99 | 23.72 | 416,800 |
2007/02/21 | 13.48 | 29.99 | 22.82 | 152,200 |
2007/02/20 | 22.22 | 23.13 | 22.70 | 157,600 |
2007/02/16 | 22.01 | 22.94 | 22.47 | 87,400 |
2007/02/15 | 21.73 | 22.65 | 22.20 | 69,800 |
2007/02/14 | 21.69 | 22.60 | 22.07 | 177,400 |
2007/02/13 | 21.75 | 22.61 | 22.13 | 266,800 |
2007/02/12 | 21.75 | 22.50 | 22.06 | 130,472 |
2007/02/09 | 21.88 | 22.82 | 22.31 | 63,000 |
2007/02/08 | 21.82 | 22.74 | 22.27 | 102,200 |
2007/02/07 | 22.07 | 23.00 | 22.59 | 119,000 |
2007/02/06 | 21.95 | 23.32 | 22.61 | 196,400 |
2007/02/05 | 22.52 | 23.43 | 22.98 | 134,800 |
2007/02/02 | 22.47 | 23.39 | 22.93 | 93,600 |
2007/02/01 | 22.32 | 23.25 | 22.77 | 100,600 |
2007/01/31 | 22.48 | 23.27 | 22.68 | 99,200 |
2007/01/30 | 22.65 | 23.13 | 22.61 | 112,400 |
2007/01/29 | 22.03 | 22.95 | 22.50 | 85,600 |
2007/01/26 | 22.02 | 22.95 | 22.51 | 90,200 |
2007/01/25 | 22.05 | 22.96 | 22.46 | 122,600 |
2007/01/24 | 21.79 | 22.70 | 22.34 | 261,600 |
2007/01/23 | 21.67 | 22.60 | 22.09 | 272,800 |
2007/01/22 | 21.65 | 22.56 | 22.10 | 128,400 |
2007/01/19 | 21.68 | 22.59 | 22.14 | 144,200 |
2007/01/18 | 21.62 | 22.53 | 22.09 | 150,600 |
2007/01/17 | 21.68 | 22.59 | 22.15 | 181,000 |
2007/01/16 | 21.68 | 22.59 | 22.15 | 123,800 |
2007/01/12 | 21.73 | 22.64 | 22.18 | 220,800 |
2007/01/11 | 21.55 | 22.45 | 22.00 | 116,200 |
2007/01/10 | 21.56 | 22.47 | 22.02 | 259,600 |
2007/01/09 | 21.80 | 22.70 | 22.25 | 232,000 |
2007/01/08 | 21.95 | 22.86 | 22.43 | 207,800 |
2007/01/05 | 22.02 | 22.93 | 22.48 | 181,800 |
2007/01/04 | 22.05 | 22.95 | 22.50 | 177,400 |
2007/01/03 | 22.24 | 23.15 | 22.70 | 245,600 |
2006/12/29 | 22.50 | 23.41 | 22.95 | 92,800 |
2006/12/28 | 22.68 | 23.59 | 23.14 | 50,800 |
2006/12/27 | 22.65 | 23.56 | 23.11 | 87,800 |
2006/12/26 | 21.83 | 23.66 | 22.77 | 25,400 |
2006/12/22 | 21.79 | 22.77 | 22.70 | 85,000 |
2006/12/21 | 22.19 | 23.10 | 22.65 | 135,600 |
2006/12/20 | 22.32 | 23.23 | 22.81 | 169,000 |
2006/12/19 | 22.36 | 23.27 | 22.82 | 210,600 |
2006/12/18 | 22.13 | 23.04 | 22.58 | 211,600 |
2006/12/15 | 22.36 | 23.27 | 22.81 | 211,800 |
2006/12/14 | 22.20 | 23.11 | 22.68 | 272,200 |
2006/12/13 | 22.27 | 23.18 | 22.73 | 217,000 |
2006/12/12 | 22.36 | 23.27 | 22.81 | 154,400 |
2006/12/11 | 22.25 | 23.16 | 22.71 | 138,400 |
2006/12/08 | 22.32 | 23.23 | 22.78 | 172,000 |
2006/12/07 | 22.25 | 23.16 | 22.72 | 165,000 |
2006/12/06 | 22.50 | 22.81 | 22.73 | 197,800 |
2006/12/05 | 22.00 | 22.86 | 22.70 | 113,000 |
2006/12/04 | 22.00 | 22.73 | 22.75 | 221,800 |
2006/12/01 | 22.30 | 23.20 | 22.70 | 223,200 |
2006/11/30 | 22.09 | 23.00 | 22.55 | 193,800 |
2006/11/29 | 22.09 | 23.00 | 22.55 | 174,200 |
2006/11/28 | 21.95 | 22.86 | 22.40 | 219,800 |
2006/11/27 | 22.25 | 23.16 | 22.70 | 132,600 |
2006/11/24 | 22.13 | 23.04 | 22.59 | 81,000 |
2006/11/22 | 22.00 | 22.88 | 22.43 | 159,200 |
2006/11/21 | 21.00 | 22.93 | 22.50 | 204,400 |
2006/11/20 | 22.02 | 22.93 | 22.50 | 203,000 |
2006/11/17 | 21.50 | 22.81 | 22.48 | 210,800 |
2006/11/16 | 21.50 | 23.36 | 22.43 | 254,800 |
2006/11/15 | 22.27 | 23.28 | 22.45 | 267,800 |
2006/11/14 | 21.50 | 23.02 | 22.09 | 235,600 |
2006/11/13 | 21.31 | 23.14 | 22.18 | 254,400 |
2006/11/10 | 21.18 | 22.98 | 22.14 | 213,800 |
2006/11/09 | 21.25 | 23.07 | 22.14 | 272,400 |
2006/11/08 | 22.72 | 22.08 | 96,400 | |
2006/11/07 | 21.11 | 22.92 | 22.00 | 182,800 |
2006/11/06 | 21.93 | 21.79 | 132,400 | |
2006/11/03 | 21.50 | 22.11 | 21.80 | 234,200 |
2006/11/02 | 21.43 | 22.06 | 21.65 | 191,200 |
2006/11/01 | 21.68 | 22.31 | 22.00 | 128,600 |
2006/10/31 | 21.86 | 22.48 | 22.17 | 117,600 |
2006/10/30 | 22.16 | 22.34 | 22.24 | 225,400 |
2006/10/27 | 22.23 | 22.57 | 22.57 | 158,400 |
2006/10/26 | 22.43 | 23.07 | 22.73 | 216,600 |
2006/10/25 | 23.09 | 22.86 | 326,800 | |
2006/10/24 | 21.98 | 22.61 | 22.26 | 283,200 |
2006/10/23 | 21.40 | 22.00 | 21.68 | 237,600 |
2006/10/20 | 21.63 | 22.14 | 21.68 | 191,200 |
2006/10/19 | 19.63 | 22.13 | 21.86 | 216,800 |
2006/10/18 | 21.46 | 22.07 | 21.77 | 419,200 |
2006/10/17 | 22.40 | 22.82 | 22.50 | 536,800 |
2006/10/16 | 22.29 | 23.03 | 22.75 | 308,400 |
2006/10/13 | 22.16 | 22.82 | 22.50 | 442,400 |
2006/10/12 | 21.58 | 22.34 | 22.02 | 318,600 |
2006/10/11 | 21.50 | 22.00 | 21.64 | 182,800 |
2006/10/10 | 21.73 | 23.52 | 21.75 | 151,600 |
2006/10/09 | 21.41 | 21.49 | 21.41 | 207,600 |
2006/10/06 | 21.11 | 21.63 | 21.46 | 252,200 |
2006/10/05 | 20.98 | 21.63 | 21.29 | 306,400 |
2006/10/04 | 21.20 | 21.68 | 21.54 | 361,800 |
2006/10/03 | 20.84 | 21.75 | 21.27 | 389,400 |
2006/10/02 | 22.02 | 22.93 | 22.46 | 346,800 |
2006/09/29 | 21.50 | 22.60 | 22.30 | 355,400 |
2006/09/28 | 21.54 | 22.45 | 21.99 | 316,000 |
2006/09/27 | 21.55 | 22.45 | 22.00 | 346,200 |
2006/09/26 | 21.13 | 22.04 | 21.58 | 458,400 |
2006/09/25 | 20.39 | 21.30 | 20.82 | 391,200 |
2006/09/22 | 20.13 | 21.04 | 20.59 | 212,000 |
2006/09/21 | 20.36 | 21.27 | 20.82 | 207,400 |
2006/09/20 | 20.25 | 21.16 | 20.70 | 293,000 |
2006/09/19 | 20.91 | 21.82 | 21.36 | 293,000 |
2006/09/18 | 20.93 | 21.84 | 21.39 | 405,800 |
2006/09/15 | 20.04 | 20.95 | 20.48 | 235,200 |
2006/09/14 | 20.11 | 21.02 | 20.56 | 299,000 |
2006/09/13 | 20.30 | 21.20 | 20.75 | 421,600 |
2006/09/12 | 20.79 | 21.70 | 21.27 | 395,200 |
2006/09/11 | 20.11 | 21.02 | 20.59 | 827,400 |
2006/09/08 | 21.09 | 21.78 | 21.52 | 405,000 |
2006/09/07 | 21.54 | 22.00 | 22.00 | 317,000 |
2006/09/06 | 22.07 | 22.98 | 22.52 | 330,400 |
2006/09/05 | 23.05 | 23.95 | 23.50 | 369,400 |
2006/09/01 | 22.65 | 23.56 | 23.10 | 149,800 |
2006/08/31 | 22.65 | 23.38 | 23.09 | 191,600 |
2006/08/30 | 22.72 | 23.55 | 23.05 | 207,000 |
2006/08/29 | 22.86 | 23.77 | 23.32 | 119,800 |
2006/08/28 | 23.01 | 23.92 | 23.48 | 302,200 |
2006/08/25 | 22.85 | 23.76 | 23.31 | 88,000 |
2006/08/24 | 22.95 | 23.57 | 23.25 | 77,800 |
2006/08/23 | 22.99 | 23.90 | 23.45 | 145,600 |
2006/08/22 | 23.06 | 23.97 | 23.51 | 337,400 |
2006/08/21 | 23.04 | 23.95 | 23.48 | 167,400 |
2006/08/18 | 23.05 | 23.86 | 23.41 | 146,400 |
2006/08/17 | 22.90 | 23.81 | 23.36 | 221,200 |
2006/08/16 | 22.97 | 23.88 | 23.43 | 348,800 |
2006/08/15 | 23.20 | 23.81 | 23.51 | 404,600 |
2006/08/14 | 23.04 | 23.95 | 23.50 | 408,400 |
2006/08/11 | 23.73 | 24.19 | 24.19 | 442,800 |
2006/08/10 | 23.88 | 25.15 | 24.83 | 367,600 |
2006/08/09 | 23.50 | 25.00 | 24.70 | 397,800 |
2006/08/08 | 24.43 | 25.04 | 24.77 | 428,800 |
2006/08/07 | 24.00 | 24.61 | 24.40 | 438,800 |
2006/08/04 | 23.22 | 23.68 | 23.69 | 344,200 |
2006/08/03 | 22.57 | 23.49 | 23.07 | 234,600 |
2006/08/02 | 22.91 | 22.95 | 22.87 | 306,400 |
2006/08/01 | 22.60 | 22.98 | 22.57 | 126,000 |
2006/07/31 | 21.95 | 22.82 | 22.36 | 168,000 |
2006/07/28 | 21.84 | 22.70 | 22.18 | 135,000 |
2006/07/27 | 21.90 | 22.79 | 22.30 | 172,200 |
2006/07/26 | 22.00 | 22.89 | 22.45 | 177,000 |
2006/07/25 | 21.97 | 22.83 | 22.42 | 142,000 |
2006/07/24 | 22.52 | 22.97 | 22.52 | 251,800 |
2006/07/21 | 21.34 | 22.20 | 21.78 | 168,400 |
2006/07/20 | 21.28 | 22.11 | 21.75 | 164,400 |
2006/07/19 | 21.71 | 22.14 | 22.14 | 437,200 |
2006/07/18 | 20.68 | 21.49 | 21.09 | 268,400 |
2006/07/17 | 20.70 | 21.61 | 21.16 | 264,400 |
2006/07/14 | 20.98 | 21.75 | 21.32 | 159,800 |
2006/07/13 | 20.91 | 21.82 | 21.40 | 215,800 |
2006/07/12 | 21.35 | 22.26 | 21.81 | 148,000 |
2006/07/11 | 21.12 | 22.03 | 21.57 | 199,800 |
2006/07/10 | 21.07 | 21.98 | 21.52 | 189,200 |
2006/07/07 | 21.09 | 22.00 | 21.55 | 277,600 |
2006/07/06 | 20.95 | 21.86 | 21.40 | 251,400 |
2006/07/05 | 20.59 | 21.50 | 21.02 | 213,400 |
2006/07/03 | 20.84 | 21.75 | 21.29 | 221,200 |
2006/06/30 | 20.39 | 21.30 | 20.84 | 173,400 |
2006/06/29 | 20.34 | 21.00 | 20.80 | 296,400 |
2006/06/28 | 20.23 | 21.00 | 20.68 | 426,800 |
2006/06/27 | 20.24 | 21.00 | 20.70 | 554,400 |
2006/06/26 | 20.07 | 20.52 | 20.07 | 306,200 |
2006/06/23 | 19.36 | 20.27 | 19.81 | 518,600 |
2006/06/22 | 18.78 | 19.69 | 19.24 | 313,000 |
2006/06/21 | 18.77 | 19.50 | 19.01 | 294,800 |
2006/06/20 | 18.13 | 19.04 | 18.58 | 207,200 |
2006/06/19 | 17.70 | 18.29 | 18.15 | 147,800 |
2006/06/16 | 17.94 | 18.85 | 18.40 | 198,600 |
2006/06/15 | 17.98 | 18.89 | 18.43 | 326,200 |
2006/06/14 | 16.95 | 17.86 | 17.41 | 171,400 |
2006/06/13 | 16.56 | 17.37 | 17.01 | 224,800 |
2006/06/12 | 17.11 | 17.70 | 17.56 | 211,400 |
2006/06/09 | 17.00 | 17.91 | 17.50 | 298,600 |
2006/06/08 | 17.36 | 18.27 | 17.84 | 198,600 |
2006/06/07 | 17.31 | 18.22 | 17.77 | 334,000 |
2006/06/06 | 17.64 | 18.55 | 18.09 | 217,200 |
2006/06/05 | 17.95 | 18.86 | 18.40 | 139,000 |
2006/06/02 | 18.52 | 18.65 | 18.57 | 157,600 |
2006/06/01 | 17.96 | 18.75 | 18.43 | 192,800 |
Date Posted | Description |
---|---|
2024/07/01 | 2023 Financials |
2023/06/29 | 2022 Financials |
2022/11/18 | 2021 Financials |
2021/05/18 | 2020 Financials |
2020/04/23 | 2019 Financials |
2019/04/23 | 2018 Financials |
2018/05/09 | 2017 Financials |
2017/05/10 | 2016 Financials |
2016/04/22 | 2015 Financials |
2015/10/16 | 2015 Q2 Interim Financial Report |
2015/05/05 | 2014 Financials |
2014/08/05 | 2013 Financials |
2013/06/03 | 2012 Financials |
2013/06/03 | 2010 Financials |
2013/06/03 | 2011 Financials |
2011/03/08 | 2009 Financials |
Name |
---|
Nikolas Tsakos |
Georgios Efstratios |
Michael Jolliffe |
George Saroglou |
Nicholas Tommasino |
Aristides Patrinos |
Efthimios Mitropoulos |
Denis Petropoulos |
Karen Purnell |
Disclaimer and Privacy Policy Complaints Policy
Copyright © 2024 by Bermuda Stock Exchange. All rights reserved!
Questions or requests for information can be emailed to info@bsx.com