Casablanca Group Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 02223  2012-11-23    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.810 0.810 0.820 0.800 0.820 360,000 292,680 0.8130 0.810 0.810 0.820 0.800 0.820 360,000 0.8130 -1.22%
2026-02-02 0 0.820 0.790 0.820 0.820 0.820 54,000 44,280 0.8200 0.820 0.790 0.820 0.820 0.820 54,000 0.8200 2.50%
2026-01-30 0 0.800 0.780 0.820 0.780 0.800 18,000 14,120 0.7844 0.800 0.780 0.820 0.780 0.800 18,000 0.7844 0.00%
2026-01-29 0 0.800 0.790 0.800 0.780 0.800 116,000 92,160 0.7945 0.800 0.790 0.800 0.780 0.800 116,000 0.7945 -1.23%
2026-01-28 0 0.810 0.770 0.820 0.810 0.820 68,000 55,480 0.8159 0.810 0.770 0.820 0.810 0.820 68,000 0.8159 0.00%
2026-01-27 0 0.810 0.800 0.820 0.780 0.810 42,000 33,120 0.7886 0.810 0.800 0.820 0.780 0.810 42,000 0.7886 0.00%
2026-01-26 0 0.810 0.770 0.810 0.810 0.810 132,000 106,920 0.8100 0.810 0.770 0.810 0.810 0.810 132,000 0.8100 1.25%
2026-01-23 0 0.800 0.790 0.800 0.790 0.820 100,000 80,260 0.8026 0.800 0.790 0.800 0.790 0.820 100,000 0.8026 -1.23%
2026-01-22 0 0.810 0.790 0.820 - - 0 0 - 0.810 0.790 0.820 - - 0 - 0.00%
2026-01-21 0 0.810 0.800 0.820 0.750 0.820 312,000 253,080 0.8112 0.810 0.800 0.820 0.750 0.820 312,000 0.8112 -1.22%
2026-01-20 0 0.820 0.790 0.820 0.810 0.820 60,000 48,800 0.8133 0.820 0.790 0.820 0.810 0.820 60,000 0.8133 2.50%
2026-01-19 0 0.800 0.790 0.800 0.790 0.800 32,000 25,560 0.7988 0.800 0.790 0.800 0.790 0.800 32,000 0.7988 -1.23%
2026-01-16 0 0.810 0.780 0.820 0.780 0.810 102,000 81,560 0.7996 0.810 0.780 0.820 0.780 0.810 102,000 0.7996 2.53%
2026-01-15 0 0.790 0.790 0.800 0.770 0.800 294,000 231,720 0.7882 0.790 0.790 0.800 0.770 0.800 294,000 0.7882 -1.25%
2026-01-14 0 0.800 0.780 0.800 0.800 0.800 82,000 65,600 0.8000 0.800 0.780 0.800 0.800 0.800 82,000 0.8000 1.27%
2026-01-13 0 0.790 0.760 0.790 0.780 0.790 52,000 40,780 0.7842 0.790 0.760 0.790 0.780 0.790 52,000 0.7842 1.28%
2026-01-09 0 0.780 0.750 0.780 0.770 0.780 28,000 21,740 0.7764 0.780 0.750 0.780 0.770 0.780 28,000 0.7764 1.30%
2026-01-08 0 0.770 0.750 0.780 0.660 0.770 646,000 464,820 0.7195 0.770 0.750 0.780 0.660 0.770 646,000 0.7195 0.00%
2026-01-07 0 0.770 0.760 0.820 0.770 0.770 70,000 53,900 0.7700 0.770 0.760 0.820 0.770 0.770 70,000 0.7700 -1.28%
2026-01-06 0 0.780 0.750 0.800 0.780 0.780 128,000 99,840 0.7800 0.780 0.750 0.800 0.780 0.780 128,000 0.7800 0.00%
2026-01-05 0 0.780 0.760 0.780 0.780 0.790 398,000 310,940 0.7813 0.780 0.760 0.780 0.780 0.790 398,000 0.7813 4.00%
2025-12-31 0 0.750 0.700 0.760 0.730 0.750 350,000 261,840 0.7481 0.750 0.700 0.760 0.730 0.750 350,000 0.7481 5.63%
2025-12-30 0 0.710 0.710 0.750 0.690 0.710 340,000 238,440 0.7013 0.710 0.710 0.750 0.690 0.710 340,000 0.7013 -1.39%
2025-12-29 0 0.720 0.710 0.750 0.700 0.720 114,000 81,140 0.7118 0.720 0.710 0.750 0.700 0.720 114,000 0.7118 -4.00%
2025-12-24 0 0.750 0.670 0.750 - - 0 0 - 0.750 0.670 0.750 - - 0 - 0.00%
2025-12-23 0 0.750 0.700 0.750 0.730 0.750 140,000 104,260 0.7447 0.750 0.700 0.750 0.730 0.750 140,000 0.7447 2.74%
2025-12-22 0 0.730 0.700 0.730 0.720 0.730 68,000 49,460 0.7274 0.730 0.700 0.730 0.720 0.730 68,000 0.7274 7.35%
2025-12-19 0 0.680 0.650 0.730 0.680 0.710 584,000 400,560 0.6859 0.680 0.650 0.730 0.680 0.710 584,000 0.6859 -1.45%
2025-12-18 0 0.690 0.650 0.690 0.670 0.700 118,000 81,740 0.6927 0.690 0.650 0.690 0.670 0.700 118,000 0.6927 2.99%
2025-12-17 0 0.670 0.620 0.670 0.660 0.670 120,000 80,340 0.6695 0.670 0.620 0.670 0.660 0.670 120,000 0.6695 1.52%
2025-12-16 0 0.660 0.630 0.660 0.650 0.660 70,000 46,020 0.6574 0.660 0.630 0.660 0.650 0.660 70,000 0.6574 4.76%
2025-12-15 0 0.630 0.630 0.650 0.630 0.630 36,000 22,660 0.6294 0.630 0.630 0.650 0.630 0.630 36,000 0.6294 1.61%
2025-12-12 0 0.620 0.590 0.630 0.620 0.620 6,000 3,720 0.6200 0.620 0.590 0.630 0.620 0.620 6,000 0.6200 0.00%
2025-12-11 0 0.620 0.560 0.620 0.620 0.620 30,000 18,600 0.6200 0.620 0.560 0.620 0.620 0.620 30,000 0.6200 0.00%
2025-12-10 0 0.620 0.560 0.620 0.620 0.620 12,000 7,440 0.6200 0.620 0.560 0.620 0.620 0.620 12,000 0.6200 0.00%
2025-12-09 0 0.620 0.600 0.620 0.620 0.620 6,000 3,680 0.6133 0.620 0.600 0.620 0.620 0.620 6,000 0.6133 3.33%
2025-12-08 0 0.600 0.580 0.600 0.580 0.610 98,000 58,580 0.5978 0.600 0.580 0.600 0.580 0.610 98,000 0.5978 3.45%
2025-12-05 0 0.580 0.550 0.610 0.540 0.580 36,000 19,760 0.5489 0.580 0.550 0.610 0.540 0.580 36,000 0.5489 -1.69%
2025-12-04 0 0.590 0.550 0.600 0.530 0.610 500,000 278,640 0.5573 0.590 0.550 0.600 0.530 0.610 500,000 0.5573 0.00%
2025-12-03 0 0.590 0.590 0.600 0.560 0.600 376,000 218,560 0.5813 0.590 0.590 0.600 0.560 0.600 376,000 0.5813 1.72%
2025-12-02 0 0.580 0.580 0.600 0.580 0.580 18,000 10,440 0.5800 0.580 0.580 0.600 0.580 0.580 18,000 0.5800 0.00%
2025-12-01 0 0.580 0.580 0.630 0.580 0.620 1,178,000 713,640 0.6058 0.580 0.580 0.630 0.580 0.620 1,178,000 0.6058 -4.92%
2025-11-28 0 0.610 0.610 0.630 0.600 0.610 116,000 69,760 0.6014 0.610 0.610 0.630 0.600 0.610 116,000 0.6014 -6.15%
2025-11-27 0 0.650 0.610 0.640 0.650 0.680 50,000 33,940 0.6788 0.650 0.610 0.640 0.650 0.680 50,000 0.6788 0.00%
2025-11-26 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - 0.00%
2025-11-25 0 0.650 0.600 0.670 0.560 0.700 316,000 205,580 0.6506 0.650 0.600 0.670 0.560 0.700 316,000 0.6506 10.17%
2025-11-24 0 0.590 0.550 0.600 0.560 0.590 234,000 134,800 0.5761 0.590 0.550 0.600 0.560 0.590 234,000 0.5761 -7.81%
2025-11-21 0 0.640 0.640 0.700 0.640 0.670 36,000 23,100 0.6417 0.640 0.640 0.700 0.640 0.670 36,000 0.6417 -9.86%
2025-11-20 0 0.710 0.670 0.730 0.660 0.720 82,000 54,280 0.6620 0.710 0.670 0.730 0.660 0.720 82,000 0.6620 0.00%
2025-11-19 0 0.710 0.710 0.790 0.670 0.790 78,000 53,320 0.6836 0.710 0.710 0.790 0.670 0.790 78,000 0.6836 -5.33%
2025-11-18 0 0.750 0.680 0.770 0.750 0.750 4,000 3,000 0.7500 0.750 0.680 0.770 0.750 0.750 4,000 0.7500 0.00%
2025-11-17 0 0.750 0.740 0.800 0.740 0.800 76,000 60,380 0.7945 0.750 0.740 0.800 0.740 0.800 76,000 0.7945 -6.25%
2025-11-14 0 0.800 0.760 0.800 0.790 0.800 218,000 172,240 0.7901 0.800 0.760 0.800 0.790 0.800 218,000 0.7901 1.27%
2025-11-13 0 0.790 0.750 0.790 0.780 0.790 14,000 11,040 0.7886 0.790 0.750 0.790 0.780 0.790 14,000 0.7886 0.00%
2025-11-12 0 0.790 0.760 0.790 0.750 0.790 88,000 68,560 0.7791 0.790 0.760 0.790 0.750 0.790 88,000 0.7791 -1.25%
2025-11-11 0 0.800 0.780 0.800 0.780 0.820 88,000 69,440 0.7891 0.800 0.780 0.800 0.780 0.820 88,000 0.7891 1.27%
2025-11-10 0 0.790 0.790 0.800 0.770 0.800 238,000 188,740 0.7930 0.790 0.790 0.800 0.770 0.800 238,000 0.7930 1.28%
2025-11-07 0 0.780 0.810 0.820 0.760 0.840 1,464,000 1,164,200 0.7952 0.780 0.810 0.820 0.760 0.840 1,464,000 0.7952 4.00%
2025-11-06 0 0.750 0.730 0.750 0.730 0.750 212,000 157,880 0.7447 0.750 0.730 0.750 0.730 0.750 212,000 0.7447 2.74%
2025-11-05 0 0.730 0.710 0.730 0.690 0.750 340,000 252,620 0.7430 0.730 0.710 0.730 0.690 0.750 340,000 0.7430 5.80%
2025-11-04 0 0.690 0.690 0.700 0.660 0.750 682,000 491,820 0.7211 0.690 0.690 0.700 0.660 0.750 682,000 0.7211 -11.54%
2025-11-03 0 0.780 0.770 0.780 0.730 0.790 774,000 594,600 0.7682 0.780 0.770 0.780 0.730 0.790 774,000 0.7682 5.41%
2025-10-31 0 0.740 0.730 0.740 0.650 0.780 1,004,000 736,620 0.7337 0.740 0.730 0.740 0.650 0.780 1,004,000 0.7337 8.82%
2025-10-30 0 0.680 0.680 0.700 0.550 0.740 1,396,000 906,040 0.6490 0.680 0.680 0.700 0.550 0.740 1,396,000 0.6490 23.64%
2025-10-28 0 0.550 0.550 0.560 0.530 0.570 298,000 161,260 0.5411 0.550 0.550 0.560 0.530 0.570 298,000 0.5411 0.00%
2025-10-27 0 0.550 0.520 0.560 0.500 0.590 624,000 350,560 0.5618 0.550 0.520 0.560 0.500 0.590 624,000 0.5618 13.40%
2025-10-24 0 0.485 0.485 0.500 0.420 0.520 542,000 258,140 0.4763 0.485 0.485 0.500 0.420 0.520 542,000 0.4763 18.29%
2025-10-23 0 0.410 0.385 0.410 0.385 0.410 6,000 2,400 0.4000 0.410 0.385 0.410 0.385 0.410 6,000 0.4000 6.49%
2025-10-22 0 0.385 0.380 0.405 0.385 0.395 12,000 4,720 0.3933 0.385 0.380 0.405 0.385 0.395 12,000 0.3933 -3.75%
2025-10-21 0 0.400 0.375 0.400 0.375 0.400 14,000 5,450 0.3893 0.400 0.375 0.400 0.375 0.400 14,000 0.3893 8.11%
2025-10-20 0 0.370 0.370 0.410 0.355 0.410 120,000 45,360 0.3780 0.370 0.370 0.410 0.355 0.410 120,000 0.3780 0.00%
2025-10-17 0 0.370 0.350 0.420 - - 0 0 - 0.370 0.350 0.420 - - 0 - 0.00%
2025-10-16 0 0.370 0.370 0.395 0.370 0.420 76,000 29,820 0.3924 0.370 0.370 0.395 0.370 0.420 76,000 0.3924 -5.13%
2025-10-15 0 0.390 0.370 0.390 0.370 0.400 56,000 22,340 0.3989 0.390 0.370 0.390 0.370 0.400 56,000 0.3989 2.63%
2025-10-14 0 0.380 0.380 0.400 0.380 0.400 112,000 44,020 0.3930 0.380 0.380 0.400 0.380 0.400 112,000 0.3930 -1.30%
2025-10-13 0 0.385 0.340 0.385 0.395 0.395 8,000 3,160 0.3950 0.385 0.340 0.385 0.395 0.395 8,000 0.3950 10.00%
2025-10-10 0 0.350 0.350 0.390 0.350 0.355 20,000 7,040 0.3520 0.350 0.350 0.390 0.350 0.355 20,000 0.3520 -12.50%
2025-10-09 0 0.400 0.350 0.400 0.410 0.410 10,000 4,100 0.4100 0.400 0.350 0.400 0.410 0.410 10,000 0.4100 3.90%
2025-10-08 0 0.385 0.350 0.385 0.375 0.385 220,000 83,700 0.3805 0.385 0.350 0.385 0.375 0.385 220,000 0.3805 10.00%
2025-10-06 0 0.350 0.325 0.375 - - 0 0 - 0.350 0.325 0.375 - - 0 - 0.00%
2025-10-03 0 0.350 0.335 0.375 - - 0 0 - 0.350 0.335 0.375 - - 0 - 0.00%
2025-10-02 0 0.350 0.350 0.370 0.350 0.370 20,000 7,080 0.3540 0.350 0.350 0.370 0.350 0.370 20,000 0.3540 7.69%
2025-09-30 0 0.325 0.325 0.355 - - 0 0 - 0.325 0.325 0.355 - - 0 - 0.00%
2025-09-29 0 0.325 0.325 0.375 0.325 0.350 24,000 8,300 0.3458 0.325 0.325 0.375 0.325 0.350 24,000 0.3458 -4.41%
2025-09-26 0 0.340 0.335 0.375 0.340 0.345 24,000 8,260 0.3442 0.340 0.335 0.375 0.340 0.345 24,000 0.3442 -1.45%
2025-09-25 0 0.345 0.345 0.375 0.340 0.345 40,000 13,780 0.3445 0.345 0.345 0.375 0.340 0.345 40,000 0.3445 -2.82%
2025-09-24 0 0.355 0.355 0.360 0.355 0.355 6,000 2,130 0.3550 0.355 0.355 0.360 0.355 0.355 6,000 0.3550 -1.39%
2025-09-23 0 0.360 0.360 0.365 0.360 0.360 30,000 10,800 0.3600 0.360 0.360 0.365 0.360 0.360 30,000 0.3600 0.00%
2025-09-22 0 0.360 0.360 0.370 0.360 0.365 86,000 31,000 0.3605 0.360 0.360 0.370 0.360 0.365 86,000 0.3605 -1.37%
2025-09-19 0 0.365 0.365 0.375 0.360 0.370 30,000 10,940 0.3647 0.365 0.365 0.375 0.360 0.370 30,000 0.3647 -1.35%
2025-09-18 0 0.370 0.370 0.375 0.370 0.370 56,000 20,720 0.3700 0.370 0.370 0.375 0.370 0.370 56,000 0.3700 -2.63%
2025-09-17 0 0.380 0.370 0.390 0.355 0.400 392,000 149,530 0.3815 0.380 0.370 0.390 0.355 0.400 392,000 0.3815 7.04%
2025-09-16 0 0.355 0.350 0.355 0.315 0.395 278,000 104,040 0.3742 0.355 0.350 0.355 0.315 0.395 278,000 0.3742 14.52%
2025-09-15 0 0.310 0.310 0.370 0.310 0.335 100,000 32,920 0.3292 0.310 0.310 0.370 0.310 0.335 100,000 0.3292 -6.06%
2025-09-12 0 0.330 0.320 0.345 0.330 0.385 182,000 65,530 0.3601 0.330 0.320 0.345 0.330 0.385 182,000 0.3601 8.20%
2025-09-11 0 0.305 0.305 0.330 - - 0 0 - 0.305 0.305 0.330 - - 0 - 0.00%
2025-09-10 0 0.305 0.295 0.340 0.305 0.305 30,000 9,150 0.3050 0.305 0.295 0.340 0.305 0.305 30,000 0.3050 0.00%
2025-09-09 0 0.305 0.290 0.305 - - 0 0 - 0.305 0.290 0.305 - - 0 - 0.00%
2025-09-08 0 0.305 0.295 0.320 0.305 0.310 216,000 66,060 0.3058 0.305 0.295 0.320 0.305 0.310 216,000 0.3058 7.02%
2025-09-05 0 0.285 0.285 0.310 - - 0 0 - 0.285 0.285 0.310 - - 0 - 0.00%
2025-09-04 0 0.285 0.280 0.320 0.285 0.285 168,000 47,880 0.2850 0.285 0.280 0.320 0.285 0.285 168,000 0.2850 3.64%
2025-09-03 0 0.275 0.275 - - - 0 0 - 0.275 0.275 - - - 0 - 0.00%
2025-09-02 0 0.275 0.270 - 0.275 0.275 4,000 1,100 0.2750 0.275 0.270 - 0.275 0.275 4,000 0.2750 0.00%
2025-09-01 0 0.275 0.270 - 0.275 0.275 14,000 3,850 0.2750 0.275 0.270 - 0.275 0.275 14,000 0.2750 0.00%
2025-08-29 0 0.275 0.270 - - - 0 0 - 0.275 0.270 - - - 0 - 0.00%
2025-08-28 0 0.275 0.270 - - - 0 0 - 0.275 0.270 - - - 0 - 0.00%
2025-08-27 0 0.275 0.275 0.300 - - 0 0 - 0.275 0.275 0.300 - - 0 - 0.00%
2025-08-26 0 0.275 0.275 0.305 0.275 0.305 80,000 24,280 0.3035 0.275 0.275 0.305 0.275 0.305 80,000 0.3035 -3.51%
2025-08-25 0 0.285 0.285 0.300 0.285 0.300 66,000 19,640 0.2976 0.285 0.285 0.300 0.285 0.300 66,000 0.2976 -3.39%
2025-08-22 0 0.295 0.285 0.295 0.265 0.300 220,000 63,610 0.2891 0.295 0.285 0.295 0.265 0.300 220,000 0.2891 3.51%
2025-08-21 0 0.285 0.280 0.285 0.280 0.285 178,000 50,720 0.2849 0.285 0.280 0.285 0.280 0.285 178,000 0.2849 0.00%
2025-08-20 0 0.285 0.280 0.290 0.280 0.285 30,000 8,530 0.2843 0.285 0.280 0.290 0.280 0.285 30,000 0.2843 1.79%
2025-08-19 0 0.280 0.275 0.295 - - 0 0 - 0.280 0.275 0.295 - - 0 - 0.00%
2025-08-18 0 0.280 0.280 0.290 0.265 0.280 8,000 2,180 0.2725 0.280 0.280 0.290 0.265 0.280 8,000 0.2725 3.70%
2025-08-15 0 0.270 0.270 0.290 - - 0 0 - 0.270 0.270 0.290 - - 0 - 1.89%
2025-08-14 0 0.265 0.265 0.290 0.260 0.265 52,000 13,770 0.2648 0.265 0.265 0.290 0.260 0.265 52,000 0.2648 -8.62%
2025-08-13 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2025-08-12 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2025-08-11 0 0.290 0.270 0.290 0.280 0.290 100,000 28,920 0.2892 0.290 0.270 0.290 0.280 0.290 100,000 0.2892 7.41%
2025-08-08 0 0.270 0.270 0.280 - - 0 0 - 0.270 0.270 0.280 - - 0 - 0.00%
2025-08-07 0 0.270 0.270 0.280 0.265 0.270 28,000 7,520 0.2686 0.270 0.270 0.280 0.265 0.270 28,000 0.2686 0.00%
2025-08-06 0 0.270 0.265 0.270 - - 0 0 - 0.270 0.265 0.270 - - 0 - 0.00%
2025-08-05 0 0.270 0.270 0.285 - - 0 0 - 0.270 0.270 0.285 - - 0 - 1.89%
2025-08-04 0 0.265 0.265 0.290 - - 0 0 - 0.265 0.265 0.290 - - 0 - 0.00%
2025-08-01 0 0.265 0.260 0.300 0.265 0.265 2,000 530 0.2650 0.265 0.260 0.300 0.265 0.265 2,000 0.2650 0.00%
2025-07-31 0 0.265 0.265 0.275 0.255 0.285 126,000 34,680 0.2752 0.265 0.265 0.275 0.255 0.285 126,000 0.2752 3.92%
2025-07-30 0 0.255 0.250 0.265 - - 0 0 - 0.255 0.250 0.265 - - 0 - 0.00%
2025-07-29 0 0.255 0.255 0.265 0.250 0.255 38,000 9,680 0.2547 0.255 0.255 0.265 0.250 0.255 38,000 0.2547 -1.92%
2025-07-28 0 0.260 0.255 0.285 - - 0 0 - 0.260 0.255 0.285 - - 0 - 0.00%
2025-07-25 0 0.260 0.260 0.285 - - 0 0 - 0.260 0.260 0.285 - - 0 - 0.00%
2025-07-24 0 0.260 0.260 0.285 0.260 0.280 126,000 34,570 0.2744 0.260 0.260 0.285 0.260 0.280 126,000 0.2744 4.00%
2025-07-23 0 0.250 0.250 0.275 0.250 0.250 80,000 20,000 0.2500 0.250 0.250 0.275 0.250 0.250 80,000 0.2500 0.00%
2025-07-22 0 0.250 0.250 0.275 - - 0 0 - 0.250 0.250 0.275 - - 0 - 0.00%
2025-07-21 0 0.250 0.250 0.275 0.250 0.255 32,000 8,110 0.2534 0.250 0.250 0.275 0.250 0.255 32,000 0.2534 0.00%
2025-07-18 0 0.250 0.250 0.275 - - 0 0 - 0.250 0.250 0.275 - - 0 - 0.00%
2025-07-17 0 0.250 0.250 0.275 0.250 0.250 12,000 3,000 0.2500 0.250 0.250 0.275 0.250 0.250 12,000 0.2500 -1.96%
2025-07-16 0 0.255 0.255 0.295 0.255 0.255 10,000 2,550 0.2550 0.255 0.255 0.295 0.255 0.255 10,000 0.2550 -1.92%
2025-07-15 0 0.260 0.255 0.295 - - 0 0 - 0.260 0.255 0.295 - - 0 - 0.00%
2025-07-14 0 0.260 0.255 0.270 0.260 0.260 76,000 19,760 0.2600 0.260 0.255 0.270 0.260 0.260 76,000 0.2600 0.00%
2025-07-11 0 0.260 0.260 0.270 0.260 0.260 22,000 5,720 0.2600 0.260 0.260 0.270 0.260 0.260 22,000 0.2600 -3.70%
2025-07-10 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2025-07-09 0 0.270 0.255 0.280 0.270 0.270 10,000 2,700 0.2700 0.270 0.255 0.280 0.270 0.270 10,000 0.2700 0.00%
2025-07-08 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2025-07-07 0 0.270 0.255 0.280 - - 0 0 - 0.270 0.255 0.280 - - 0 - 0.00%
2025-07-04 0 0.270 0.265 0.300 0.270 0.270 28,000 7,560 0.2700 0.270 0.265 0.300 0.270 0.270 28,000 0.2700 0.00%
2025-07-03 0 0.270 0.270 0.280 - - 0 0 - 0.270 0.270 0.280 - - 0 - 0.00%
2025-07-02 0 0.270 0.270 0.280 0.270 0.280 32,000 8,840 0.2763 0.270 0.270 0.280 0.270 0.280 32,000 0.2763 -3.57%
2025-06-30 0 0.280 0.270 0.290 - - 0 0 - 0.280 0.270 0.290 - - 0 - 0.00%
2025-06-27 0 0.280 0.270 0.290 - - 0 0 - 0.280 0.270 0.290 - - 0 - 0.00%
2025-06-26 0 0.280 0.250 0.290 0.280 0.280 18,000 5,040 0.2800 0.280 0.250 0.290 0.280 0.280 18,000 0.2800 12.45%
2025-06-25 0 0.249 0.249 0.280 - - 0 0 - 0.249 0.249 0.280 - - 0 - 0.00%
2025-06-24 0 0.249 0.249 0.280 0.247 0.247 14,000 3,458 0.2470 0.249 0.249 0.280 0.247 0.247 14,000 0.2470 0.81%
2025-06-23 0 0.247 0.247 0.280 0.246 0.250 10,000 2,468 0.2468 0.247 0.247 0.280 0.246 0.250 10,000 0.2468 -5.00%
2025-06-20 0 0.260 0.250 0.300 - - 0 0 - 0.260 0.250 0.300 - - 0 - 0.00%
2025-06-19 0 0.260 0.255 0.300 - - 0 0 - 0.260 0.255 0.300 - - 0 - 0.00%
2025-06-18 0 0.260 0.260 0.285 - - 0 0 - 0.260 0.260 0.285 - - 0 - 0.00%
2025-06-17 0 0.260 0.260 0.300 - - 0 0 - 0.260 0.260 0.300 - - 0 - 0.00%
2025-06-16 0 0.260 0.260 0.315 - - 0 0 - 0.260 0.260 0.315 - - 0 - 0.00%
2025-06-13 0 0.260 0.260 0.315 - - 0 0 - 0.260 0.260 0.315 - - 0 - 0.00%
2025-06-12 0 0.260 0.260 0.270 0.260 0.260 42,000 10,920 0.2600 0.260 0.260 0.270 0.260 0.260 42,000 0.2600 -1.89%
2025-06-11 0 0.265 0.265 0.275 0.250 0.260 50,000 12,680 0.2536 0.265 0.265 0.275 0.250 0.260 50,000 0.2536 -11.67%
2025-06-10 0 0.300 0.250 0.300 - - 0 0 - 0.300 0.250 0.300 - - 0 - 0.00%
2025-06-09 0 0.300 0.260 0.300 0.315 0.315 76,000 23,940 0.3150 0.300 0.260 0.300 0.315 0.315 76,000 0.3150 3.45%
2025-06-06 0 0.290 0.250 0.320 - - 0 0 - 0.290 0.250 0.320 - - 0 - 0.00%
2025-06-05 0 0.290 0.245 0.300 0.290 0.290 6,000 1,740 0.2900 0.290 0.245 0.300 0.290 0.290 6,000 0.2900 0.00%
2025-06-04 0 0.290 0.290 0.320 - - 0 0 - 0.290 0.290 0.320 - - 0 - 0.00%
2025-06-03 0 0.290 0.290 0.315 - - 0 0 - 0.290 0.290 0.315 - - 0 - 0.00%
2025-06-02 0 0.290 0.290 0.300 0.250 0.250 76,000 19,000 0.2500 0.290 0.290 0.300 0.250 0.250 76,000 0.2500 -4.92%
2025-05-30 0 0.305 0.245 0.305 - - 0 0 - 0.305 0.245 0.305 - - 0 - -1.61%
2025-05-29 0 0.310 0.238 0.310 0.305 0.310 12,000 3,700 0.3083 0.310 0.238 0.310 0.305 0.310 12,000 0.3083 1.64%
2025-05-28 0 0.305 0.238 0.305 0.310 0.310 2,000 620 0.3100 0.305 0.238 0.305 0.310 0.310 2,000 0.3100 -1.61%
2025-05-27 0 0.310 0.238 0.310 0.310 0.310 4,000 1,240 0.3100 0.310 0.238 0.310 0.310 0.310 4,000 0.3100 3.33%
2025-05-26 0 0.300 0.295 0.300 - - 0 0 - 0.300 0.295 0.300 - - 0 - -3.23%
2025-05-23 0 0.310 0.238 0.310 0.315 0.315 76,000 23,940 0.3150 0.310 0.238 0.310 0.315 0.315 76,000 0.3150 8.77%
2025-05-22 0 0.285 0.238 0.285 - - 0 0 - 0.285 0.238 0.285 - - 0 - 0.00%
2025-05-21 0 0.285 0.238 - - - 0 0 - 0.285 0.238 - - - 0 - 0.00%
2025-05-20 0 0.285 0.280 0.320 - - 0 0 - 0.285 0.280 0.320 - - 0 - 0.00%
2025-05-19 0 0.285 0.238 0.320 - - 0 0 - 0.285 0.238 0.320 - - 0 - 0.00%
2025-05-16 0 0.285 0.238 0.320 - - 0 0 - 0.285 0.238 0.320 - - 0 - 0.00%
2025-05-15 0 0.285 0.255 0.320 - - 0 0 - 0.285 0.255 0.320 - - 0 - 0.00%
2025-05-14 0 0.285 0.238 0.290 - - 0 0 - 0.285 0.238 0.290 - - 0 - 0.00%
2025-05-13 0 0.285 0.238 0.320 - - 0 0 - 0.285 0.238 0.320 - - 0 - 0.00%
2025-05-12 0 0.285 0.238 0.285 - - 0 0 - 0.285 0.238 0.285 - - 0 - -1.72%
2025-05-09 0 0.290 0.238 0.290 - - 0 0 - 0.290 0.238 0.290 - - 0 - 0.00%
2025-05-08 0 0.290 0.239 0.290 0.290 0.290 52,000 15,080 0.2900 0.290 0.239 0.290 0.290 0.290 52,000 0.2900 -1.69%
2025-05-07 0 0.295 0.295 0.320 0.290 0.290 26,000 7,540 0.2900 0.295 0.295 0.320 0.290 0.290 26,000 0.2900 0.00%
2025-05-06 0 0.295 0.295 0.315 0.295 0.295 8,000 2,360 0.2950 0.295 0.295 0.315 0.295 0.295 8,000 0.2950 1.72%
2025-05-02 0 0.290 0.285 0.320 - - 0 0 - 0.290 0.285 0.320 - - 0 - 0.00%
2025-04-30 0 0.290 0.290 0.310 0.260 0.270 16,000 4,300 0.2688 0.290 0.290 0.310 0.260 0.270 16,000 0.2688 3.57%
2025-04-29 0 0.280 - 0.280 0.280 0.280 12,000 3,360 0.2800 0.280 - 0.280 0.280 0.280 12,000 0.2800 0.00%
2025-04-28 0 0.280 0.280 0.300 - - 0 0 - 0.280 0.280 0.300 - - 0 - 0.00%
2025-04-25 0 0.280 0.280 0.320 0.280 0.285 80,000 22,780 0.2848 0.280 0.280 0.320 0.280 0.285 80,000 0.2848 0.00%
2025-04-24 0 0.280 0.280 0.320 - - 0 0 - 0.280 0.280 0.320 - - 0 - 0.00%
2025-04-23 0 0.280 0.280 0.320 0.280 0.285 14,000 3,930 0.2807 0.280 0.280 0.320 0.280 0.285 14,000 0.2807 0.00%
2025-04-22 0 0.280 0.280 0.305 0.275 0.295 54,000 15,860 0.2937 0.280 0.280 0.305 0.275 0.295 54,000 0.2937 -12.50%
2025-04-17 0 0.320 0.240 0.320 0.255 0.320 80,000 23,200 0.2900 0.320 0.240 0.320 0.255 0.320 80,000 0.2900 20.75%
2025-04-16 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2025-04-15 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - -1.85%
2025-04-14 0 0.270 0.229 0.270 - - 0 0 - 0.270 0.229 0.270 - - 0 - 0.00%
2025-04-11 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - -1.82%
2025-04-10 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2025-04-09 0 0.275 0.200 0.275 - - 0 0 - 0.275 0.200 0.275 - - 0 - 0.00%
2025-04-08 0 0.275 - 0.275 0.280 0.295 116,000 33,620 0.2898 0.275 - 0.275 0.280 0.295 116,000 0.2898 19.57%
2025-04-07 0 0.230 0.230 0.250 0.230 0.235 80,000 18,780 0.2348 0.230 0.230 0.250 0.230 0.235 80,000 0.2348 -16.36%
2025-04-03 0 0.275 0.185 0.275 - - 0 0 - 0.275 0.185 0.275 - - 0 - 0.00%
2025-04-02 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2025-04-01 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - -1.79%
2025-03-31 0 0.280 - 0.290 - - 0 0 - 0.280 - 0.290 - - 0 - 0.00%
2025-03-28 0 0.280 - 0.285 - - 0 0 - 0.280 - 0.285 - - 0 - 0.00%
2025-03-27 0 0.280 - 0.285 0.280 0.280 6,000 1,680 0.2800 0.280 - 0.285 0.280 0.280 6,000 0.2800 0.00%
2025-03-26 0 0.280 0.240 0.280 - - 0 0 - 0.280 0.240 0.280 - - 0 - -1.75%
2025-03-25 0 0.285 0.250 0.285 0.290 0.300 286,000 84,800 0.2965 0.285 0.250 0.285 0.290 0.300 286,000 0.2965 9.62%
2025-03-24 0 0.260 0.245 0.260 - - 0 0 - 0.260 0.245 0.260 - - 0 - -3.70%
2025-03-21 0 0.270 0.270 0.300 0.270 0.310 94,000 28,540 0.3036 0.270 0.270 0.300 0.270 0.310 94,000 0.3036 -3.57%
2025-03-20 0 0.280 0.260 0.280 0.270 0.280 262,000 70,800 0.2702 0.280 0.260 0.280 0.270 0.280 262,000 0.2702 12.00%
2025-03-19 0 0.250 0.250 0.325 - - 0 0 - 0.250 0.250 0.325 - - 0 - 0.00%
2025-03-18 0 0.250 0.250 0.330 - - 0 0 - 0.250 0.250 0.330 - - 0 - 0.81%
2025-03-17 0 0.248 0.236 - - - 0 0 - 0.248 0.236 - - - 0 - 0.00%
2025-03-14 0 0.248 0.236 - - - 0 0 - 0.248 0.236 - - - 0 - 0.00%
2025-03-13 0 0.248 0.248 0.300 - - 0 0 - 0.248 0.248 0.300 - - 0 - 0.00%
2025-03-12 0 0.248 0.235 0.248 - - 0 0 - 0.248 0.235 0.248 - - 0 - 0.00%
2025-03-11 0 0.248 0.235 0.248 - - 0 0 - 0.248 0.235 0.248 - - 0 - 0.00%
2025-03-10 0 0.248 0.235 - - - 0 0 - 0.248 0.235 - - - 0 - 0.00%
2025-03-07 0 0.248 0.235 0.330 - - 0 0 - 0.248 0.235 0.330 - - 0 - 0.00%
2025-03-06 0 0.248 0.235 0.248 - - 0 0 - 0.248 0.235 0.248 - - 0 - 0.00%
2025-03-05 0 0.248 0.235 0.340 - - 0 0 - 0.248 0.235 0.340 - - 0 - 0.00%
2025-03-04 0 0.248 0.235 - - - 0 0 - 0.248 0.235 - - - 0 - 0.00%
2025-03-03 0 0.248 0.240 - - - 0 0 - 0.248 0.240 - - - 0 - 0.00%
2025-02-28 0 0.248 0.235 0.330 - - 0 0 - 0.248 0.235 0.330 - - 0 - 0.00%
2025-02-27 0 0.248 0.240 0.280 - - 0 0 - 0.248 0.240 0.280 - - 0 - 0.00%
2025-02-26 0 0.248 0.235 0.280 - - 0 0 - 0.248 0.235 0.280 - - 0 - 0.00%
2025-02-25 0 0.248 0.248 0.249 0.248 0.248 36,000 8,928 0.2480 0.248 0.248 0.249 0.248 0.248 36,000 0.2480 -0.80%
2025-02-24 0 0.250 0.240 0.280 - - 0 0 - 0.250 0.240 0.280 - - 0 - 0.00%
2025-02-21 0 0.250 0.240 - - - 0 0 - 0.250 0.240 - - - 0 - 0.00%
2025-02-20 0 0.250 0.240 - - - 0 0 - 0.250 0.240 - - - 0 - 0.00%
2025-02-19 0 0.250 0.250 0.280 - - 0 0 - 0.250 0.250 0.280 - - 0 - 2.04%
2025-02-18 0 0.245 0.245 0.280 - - 0 0 - 0.245 0.245 0.280 - - 0 - 0.00%
2025-02-17 0 0.245 0.245 0.280 - - 0 0 - 0.245 0.245 0.280 - - 0 - 0.00%
2025-02-14 0 0.245 0.245 0.280 - - 0 0 - 0.245 0.245 0.280 - - 0 - 0.00%
2025-02-13 0 0.245 0.245 0.280 - - 0 0 - 0.245 0.245 0.280 - - 0 - 0.41%
2025-02-12 0 0.244 0.244 0.280 - - 0 0 - 0.244 0.244 0.280 - - 0 - 0.00%
2025-02-11 0 0.244 0.244 - 0.240 0.243 14,000 3,378 0.2413 0.244 0.244 - 0.240 0.243 14,000 0.2413 -12.86%
2025-02-10 0 0.280 0.240 - - - 0 0 - 0.280 0.240 - - - 0 - 0.00%
2025-02-07 0 0.280 0.240 - - - 0 0 - 0.280 0.240 - - - 0 - 0.00%
2025-02-06 0 0.280 0.240 - - - 0 0 - 0.280 0.240 - - - 0 - 0.00%
2025-02-05 0 0.280 0.240 - - - 0 0 - 0.280 0.240 - - - 0 - 0.00%
2025-02-04 0 0.280 0.280 - - - 0 0 - 0.280 0.280 - - - 0 - 0.00%
2025-02-03 0 0.280 0.280 0.350 - - 0 0 - 0.280 0.280 0.350 - - 0 - 0.00%
2025-01-28 0 0.280 0.240 0.400 - - 0 0 - 0.280 0.240 0.400 - - 0 - 0.00%
2025-01-27 0 0.280 0.240 0.365 0.280 0.280 66,000 18,480 0.2800 0.280 0.240 0.365 0.280 0.280 66,000 0.2800 0.00%
2025-01-24 0 0.280 0.280 0.400 0.280 0.280 6,000 1,680 0.2800 0.280 0.280 0.400 0.280 0.280 6,000 0.2800 3.70%
2025-01-23 0 0.270 0.270 0.280 - - 0 0 - 0.270 0.270 0.280 - - 0 - 0.00%
2025-01-22 0 0.270 0.270 0.280 0.270 0.270 62,000 16,740 0.2700 0.270 0.270 0.280 0.270 0.270 62,000 0.2700 0.00%
2025-01-21 0 0.270 0.270 0.280 - - 0 0 - 0.270 0.270 0.280 - - 0 - 3.85%
2025-01-20 0 0.260 0.260 0.280 - - 0 0 - 0.260 0.260 0.280 - - 0 - 0.00%
2025-01-17 0 0.260 0.260 0.280 - - 0 0 - 0.260 0.260 0.280 - - 0 - 0.00%
2025-01-16 0 0.260 0.260 0.280 - - 0 0 - 0.260 0.260 0.280 - - 0 - 6.12%
2025-01-15 0 0.245 0.245 0.280 0.245 0.245 314,000 76,930 0.2450 0.245 0.245 0.280 0.245 0.245 314,000 0.2450 2.08%
2025-01-14 0 0.240 0.240 0.285 0.240 0.243 4,000 966 0.2415 0.240 0.240 0.285 0.240 0.243 4,000 0.2415 -1.23%
2025-01-13 0 0.243 0.243 0.280 0.243 0.243 22,000 5,346 0.2430 0.243 0.243 0.280 0.243 0.243 22,000 0.2430 0.00%
2025-01-10 0 0.243 0.243 0.285 0.240 0.243 14,000 3,372 0.2409 0.243 0.243 0.285 0.240 0.243 14,000 0.2409 -4.71%
2025-01-09 0 0.255 0.240 - - - 0 0 - 0.255 0.240 - - - 0 - 0.00%
2025-01-08 0 0.255 0.240 - - - 0 0 - 0.255 0.240 - - - 0 - 0.00%
2025-01-07 0 0.255 0.240 - - - 0 0 - 0.255 0.240 - - - 0 - 0.00%
2025-01-06 0 0.255 0.240 - - - 0 0 - 0.255 0.240 - - - 0 - 0.00%
2025-01-03 0 0.255 0.240 0.260 - - 0 0 - 0.255 0.240 0.260 - - 0 - 0.00%
2025-01-02 0 0.255 0.240 0.260 - - 0 0 - 0.255 0.240 0.260 - - 0 - 0.00%
2024-12-31 0 0.255 0.250 0.255 0.255 0.255 228,000 58,140 0.2550 0.255 0.250 0.255 0.255 0.255 228,000 0.2550 0.00%
2024-12-30 0 0.255 0.255 0.260 0.255 0.260 210,000 54,550 0.2598 0.255 0.255 0.260 0.255 0.260 210,000 0.2598 0.00%
2024-12-27 0 0.255 0.250 0.270 0.255 0.255 8,000 2,040 0.2550 0.255 0.250 0.270 0.255 0.255 8,000 0.2550 0.00%
2024-12-24 0 0.255 0.255 0.280 - - 0 0 - 0.255 0.255 0.280 - - 0 - 0.00%
2024-12-23 0 0.255 0.255 0.270 - - 0 0 - 0.255 0.255 0.270 - - 0 - 0.00%
2024-12-20 0 0.255 0.255 0.280 - - 0 0 - 0.255 0.255 0.280 - - 0 - 0.00%
2024-12-19 0 0.255 0.255 0.290 0.255 0.255 62,000 15,810 0.2550 0.255 0.255 0.290 0.255 0.255 62,000 0.2550 -7.27%
2024-12-18 0 0.275 0.255 0.285 - - 0 0 - 0.275 0.255 0.285 - - 0 - 0.00%
2024-12-17 0 0.275 0.260 0.285 - - 0 0 - 0.275 0.260 0.285 - - 0 - 0.00%
2024-12-16 0 0.275 0.275 0.285 0.270 0.290 270,000 76,930 0.2849 0.275 0.275 0.285 0.270 0.290 270,000 0.2849 5.77%
2024-12-13 0 0.260 0.260 0.290 - - 0 0 - 0.260 0.260 0.290 - - 0 - 0.00%
2024-12-12 0 0.260 0.260 0.290 - - 0 0 - 0.260 0.260 0.290 - - 0 - 0.00%
2024-12-11 0 0.260 0.260 0.265 - - 0 0 - 0.260 0.260 0.265 - - 0 - 0.00%
2024-12-10 0 0.260 0.260 0.295 0.260 0.260 12,000 3,120 0.2600 0.260 0.260 0.295 0.260 0.260 12,000 0.2600 0.00%
2024-12-09 0 0.260 0.260 0.295 0.260 0.285 10,000 2,800 0.2800 0.260 0.260 0.295 0.260 0.285 10,000 0.2800 -11.86%
2024-12-06 0 0.295 0.255 0.300 - - 0 0 - 0.295 0.255 0.300 - - 0 - 0.00%
2024-12-05 0 0.295 0.260 0.300 - - 0 0 - 0.295 0.260 0.300 - - 0 - 0.00%
2024-12-04 0 0.295 0.260 0.300 0.295 0.300 6,000 1,790 0.2983 0.295 0.260 0.300 0.295 0.300 6,000 0.2983 1.72%
2024-12-03 0 0.290 0.290 0.300 0.290 0.300 292,000 87,190 0.2986 0.290 0.290 0.300 0.290 0.300 292,000 0.2986 -3.33%
2024-12-02 0 0.300 0.300 0.315 0.300 0.300 54,000 16,200 0.3000 0.300 0.300 0.315 0.300 0.300 54,000 0.3000 -4.76%
2024-11-29 0 0.315 0.305 0.395 - - 0 0 - 0.315 0.305 0.395 - - 0 - 0.00%
2024-11-28 0 0.315 0.305 0.395 - - 0 0 - 0.315 0.305 0.395 - - 0 - 0.00%
2024-11-27 0 0.315 0.305 0.395 - - 0 0 - 0.315 0.305 0.395 - - 0 - 0.00%
2024-11-26 0 0.315 0.305 0.400 - - 0 0 - 0.315 0.305 0.400 - - 0 - 0.00%
2024-11-25 0 0.315 0.305 0.370 - - 0 0 - 0.315 0.305 0.370 - - 0 - 0.00%
2024-11-22 0 0.315 0.305 0.370 - - 0 0 - 0.315 0.305 0.370 - - 0 - 0.00%
2024-11-21 0 0.315 0.315 0.380 0.305 0.305 10,000 3,050 0.3050 0.315 0.315 0.380 0.305 0.305 10,000 0.3050 -18.18%
2024-11-20 0 0.385 0.305 0.385 0.395 0.395 2,000 790 0.3950 0.385 0.305 0.385 0.395 0.395 2,000 0.3950 26.23%
2024-11-19 0 0.305 0.305 0.400 - - 0 0 - 0.305 0.305 0.400 - - 0 - 0.00%
2024-11-18 0 0.305 0.305 0.400 - - 0 0 - 0.305 0.305 0.400 - - 0 - 1.67%
2024-11-15 0 0.300 0.300 0.385 - - 0 0 - 0.300 0.300 0.385 - - 0 - 0.00%
2024-11-14 0 0.300 0.300 0.400 - - 0 0 - 0.300 0.300 0.400 - - 0 - 0.00%
2024-11-13 0 0.300 0.300 0.385 - - 0 0 - 0.300 0.300 0.385 - - 0 - 1.69%
2024-11-12 0 0.295 0.295 0.360 - - 0 0 - 0.295 0.295 0.360 - - 0 - 0.00%
2024-11-11 0 0.295 0.295 0.360 - - 0 0 - 0.295 0.295 0.360 - - 0 - 0.00%
2024-11-08 0 0.295 0.295 0.360 - - 0 0 - 0.295 0.295 0.360 - - 0 - 0.00%
2024-11-07 0 0.295 0.295 0.385 - - 0 0 - 0.295 0.295 0.385 - - 0 - 0.00%
2024-11-06 0 0.295 0.290 0.385 - - 0 0 - 0.295 0.290 0.385 - - 0 - 0.00%
2024-11-05 0 0.295 0.295 0.360 - - 0 0 - 0.295 0.295 0.360 - - 0 - 0.00%
2024-11-04 0 0.295 0.295 0.400 - - 0 0 - 0.295 0.295 0.400 - - 0 - 1.72%
2024-11-01 0 0.290 0.290 0.370 0.290 0.290 10,000 2,900 0.2900 0.290 0.290 0.370 0.290 0.290 10,000 0.2900 -3.33%
2024-10-31 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2024-10-30 0 0.300 0.260 0.390 0.300 0.300 194,000 58,200 0.3000 0.300 0.260 0.390 0.300 0.300 194,000 0.3000 -1.64%
2024-10-29 0 0.305 0.300 0.350 - - 0 0 - 0.305 0.300 0.350 - - 0 - 0.00%
2024-10-28 0 0.305 0.300 0.370 - - 0 0 - 0.305 0.300 0.370 - - 0 - 0.00%
2024-10-25 0 0.305 0.300 - - - 0 0 - 0.305 0.300 - - - 0 - 0.00%
2024-10-24 0 0.305 0.300 0.305 - - 0 0 - 0.305 0.300 0.305 - - 0 - -1.61%
2024-10-23 0 0.310 0.305 0.355 0.305 0.315 102,000 31,370 0.3075 0.310 0.305 0.355 0.305 0.315 102,000 0.3075 3.33%
2024-10-22 0 0.300 0.300 0.320 - - 0 0 - 0.300 0.300 0.320 - - 0 - 0.00%
2024-10-21 0 0.300 0.300 0.325 0.300 0.300 42,000 12,600 0.3000 0.300 0.300 0.325 0.300 0.300 42,000 0.3000 0.00%
2024-10-18 0 0.300 0.300 0.340 0.300 0.305 70,000 21,340 0.3049 0.300 0.300 0.340 0.300 0.305 70,000 0.3049 0.00%
2024-10-17 0 0.300 0.300 0.360 0.300 0.305 114,000 34,390 0.3017 0.300 0.300 0.360 0.300 0.305 114,000 0.3017 -1.64%
2024-10-16 0 0.305 0.300 0.360 - - 0 0 - 0.305 0.300 0.360 - - 0 - 0.00%
2024-10-15 0 0.305 0.300 0.360 - - 0 0 - 0.305 0.300 0.360 - - 0 - 0.00%
2024-10-14 0 0.305 0.300 0.400 - - 0 0 - 0.305 0.300 0.400 - - 0 - 0.00%
2024-10-10 0 0.305 0.305 0.330 - - 0 0 - 0.305 0.305 0.330 - - 0 - 0.00%
2024-10-09 0 0.305 0.305 0.340 - - 0 0 - 0.305 0.305 0.340 - - 0 - 1.67%
2024-10-08 0 0.300 0.300 0.340 0.300 0.320 160,000 50,670 0.3167 0.300 0.300 0.340 0.300 0.320 160,000 0.3167 0.00%
2024-10-07 0 0.300 0.300 0.320 0.255 0.300 54,000 15,710 0.2909 0.300 0.300 0.320 0.255 0.300 54,000 0.2909 20.00%
2024-10-04 0 0.250 0.250 0.295 0.250 0.250 2,000 500 0.2500 0.250 0.250 0.295 0.250 0.250 2,000 0.2500 -16.67%
2024-10-03 0 0.300 0.250 0.355 - - 0 0 - 0.300 0.250 0.355 - - 0 - 0.00%
2024-10-02 0 0.300 0.260 0.295 - - 0 0 - 0.300 0.260 0.295 - - 0 - 0.00%
2024-09-30 0 0.300 0.250 0.285 - - 0 0 - 0.300 0.250 0.285 - - 0 - 0.00%
2024-09-27 0 0.300 0.265 0.295 - - 0 0 - 0.300 0.265 0.295 - - 0 - 0.00%
2024-09-26 0 0.300 0.265 0.295 - - 0 0 - 0.300 0.265 0.295 - - 0 - 0.00%
2024-09-25 0 0.300 0.265 0.295 - - 0 0 - 0.300 0.265 0.295 - - 0 - 0.00%
2024-09-24 0 0.300 0.265 0.295 - - 0 0 - 0.300 0.265 0.295 - - 0 - 0.00%
2024-09-23 0 0.300 0.265 0.295 - - 0 0 - 0.300 0.265 0.295 - - 0 - 0.00%
2024-09-20 0 0.300 0.265 0.285 - - 0 0 - 0.300 0.265 0.285 - - 0 - 0.00%
2024-09-19 0 0.300 0.265 0.295 - - 0 0 - 0.300 0.265 0.295 - - 0 - 0.00%
2024-09-17 0 0.300 0.265 0.295 - - 0 0 - 0.300 0.265 0.295 - - 0 - 0.00%
2024-09-16 0 0.300 0.265 0.295 - - 0 0 - 0.300 0.265 0.295 - - 0 - 0.00%
2024-09-13 0 0.300 0.265 0.295 - - 0 0 - 0.300 0.265 0.295 - - 0 - 0.00%
2024-09-12 0 0.300 0.260 0.295 - - 0 0 - 0.300 0.260 0.295 - - 0 - 0.00%
2024-09-11 0 0.300 0.260 0.295 - - 0 0 - 0.300 0.260 0.295 - - 0 - 0.00%
2024-09-10 0 0.300 0.260 0.295 - - 0 0 - 0.300 0.260 0.295 - - 0 - 0.00%
2024-09-09 0 0.300 0.260 0.285 - - 0 0 - 0.300 0.260 0.285 - - 0 - 0.00%
2024-09-05 0 0.300 0.260 0.295 - - 0 0 - 0.300 0.260 0.295 - - 0 - 0.00%
2024-09-04 0 0.300 0.260 0.295 - - 0 0 - 0.300 0.260 0.295 - - 0 - 0.00%
2024-09-03 0 0.300 0.260 0.295 - - 0 0 - 0.300 0.260 0.295 - - 0 - 0.00%
2024-09-02 0 0.300 0.260 0.370 - - 0 0 - 0.300 0.260 0.370 - - 0 - 0.00%
2024-08-30 0 0.300 0.260 0.370 - - 0 0 - 0.300 0.260 0.370 - - 0 - 0.00%
2024-08-29 0 0.300 0.260 0.370 - - 0 0 - 0.300 0.260 0.370 - - 0 - 0.00%
2024-08-28 0 0.300 0.260 0.370 - - 0 0 - 0.300 0.260 0.370 - - 0 - 0.00%
2024-08-27 0 0.300 0.260 0.370 - - 0 0 - 0.300 0.260 0.370 - - 0 - 0.00%
2024-08-26 0 0.300 0.260 0.360 - - 0 0 - 0.300 0.260 0.360 - - 0 - 0.00%
2024-08-23 0 0.300 0.260 0.370 - - 0 0 - 0.300 0.260 0.370 - - 0 - 0.00%
2024-08-22 0 0.300 0.260 0.370 - - 0 0 - 0.300 0.260 0.370 - - 0 - 0.00%
2024-08-21 0 0.300 0.300 0.370 - - 0 0 - 0.300 0.300 0.370 - - 0 - 0.00%
2024-08-20 0 0.300 0.300 0.365 0.300 0.300 30,000 9,000 0.3000 0.300 0.300 0.365 0.300 0.300 30,000 0.3000 0.00%
2024-08-19 0 0.300 0.300 0.370 - - 0 0 - 0.300 0.300 0.370 - - 0 - 0.00%
2024-08-16 0 0.300 0.300 0.370 - - 0 0 - 0.300 0.300 0.370 - - 0 - 0.00%
2024-08-15 0 0.300 0.300 0.370 - - 0 0 - 0.300 0.300 0.370 - - 0 - 0.00%
2024-08-14 0 0.300 0.300 0.370 - - 0 0 - 0.300 0.300 0.370 - - 0 - 0.00%
2024-08-13 0 0.300 0.300 0.370 - - 0 0 - 0.300 0.300 0.370 - - 0 - 0.00%
2024-08-12 0 0.300 0.300 0.380 0.300 0.300 6,000 1,800 0.3000 0.300 0.300 0.380 0.300 0.300 6,000 0.3000 -6.25%
2024-08-09 0 0.320 0.300 0.380 - - 0 0 - 0.320 0.300 0.380 - - 0 - 0.00%
2024-08-08 0 0.320 0.300 0.380 - - 0 0 - 0.320 0.300 0.380 - - 0 - 0.00%
2024-08-07 0 0.320 0.300 0.380 - - 0 0 - 0.320 0.300 0.380 - - 0 - 0.00%
2024-08-06 0 0.320 0.305 0.380 - - 0 0 - 0.320 0.305 0.380 - - 0 - 0.00%
2024-08-05 0 0.320 0.305 0.380 - - 0 0 - 0.320 0.305 0.380 - - 0 - 0.00%
2024-08-02 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2024-08-01 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2024-07-31 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2024-07-30 0 0.320 0.310 0.320 0.320 0.340 6,000 2,000 0.3333 0.320 0.310 0.320 0.320 0.340 6,000 0.3333 -4.48%
2024-07-29 0 0.335 0.320 0.335 - - 0 0 - 0.335 0.320 0.335 - - 0 - 0.00%
2024-07-26 0 0.335 0.335 0.340 - - 0 0 - 0.335 0.335 0.340 - - 0 - 0.00%
2024-07-25 0 0.335 0.330 0.345 0.335 0.345 148,000 50,300 0.3399 0.335 0.330 0.345 0.335 0.345 148,000 0.3399 -2.90%
2024-07-24 0 0.345 0.340 0.355 0.340 0.345 102,000 35,180 0.3449 0.345 0.340 0.355 0.340 0.345 102,000 0.3449 0.00%
2024-07-23 0 0.345 0.340 0.360 0.345 0.350 52,000 17,950 0.3452 0.345 0.340 0.360 0.345 0.350 52,000 0.3452 0.00%
2024-07-22 0 0.345 0.345 0.380 - - 0 0 - 0.345 0.345 0.380 - - 0 - 0.00%
2024-07-19 0 0.345 0.345 0.360 0.345 0.350 62,000 21,490 0.3466 0.345 0.345 0.360 0.345 0.350 62,000 0.3466 -1.43%
2024-07-18 0 0.350 0.345 0.350 - - 0 0 - 0.350 0.345 0.350 - - 0 - -1.41%
2024-07-17 0 0.355 0.345 0.370 0.345 0.365 32,000 11,580 0.3619 0.355 0.345 0.370 0.345 0.365 32,000 0.3619 0.00%
2024-07-16 0 0.355 0.345 0.355 0.350 0.355 78,000 27,440 0.3518 0.355 0.345 0.355 0.350 0.355 78,000 0.3518 0.00%
2024-07-15 0 0.355 0.345 0.360 0.345 0.355 76,000 26,700 0.3513 0.355 0.345 0.360 0.345 0.355 76,000 0.3513 0.00%
2024-07-12 0 0.355 0.345 0.355 0.345 0.355 62,000 21,740 0.3506 0.355 0.345 0.355 0.345 0.355 62,000 0.3506 -2.74%
2024-07-11 0 0.365 0.350 0.365 - - 0 0 - 0.365 0.350 0.365 - - 0 - 0.00%
2024-07-10 0 0.365 0.345 0.365 0.345 0.365 110,000 38,610 0.3510 0.365 0.345 0.365 0.345 0.365 110,000 0.3510 4.29%
2024-07-09 0 0.350 0.345 0.380 0.350 0.355 100,000 35,250 0.3525 0.350 0.345 0.380 0.350 0.355 100,000 0.3525 -1.41%
2024-07-08 0 0.355 0.350 0.450 0.355 0.360 66,000 23,510 0.3562 0.355 0.350 0.450 0.355 0.360 66,000 0.3562 0.00%
2024-07-05 0 0.355 0.350 0.450 0.355 0.355 50,000 17,750 0.3550 0.355 0.350 0.450 0.355 0.355 50,000 0.3550 -4.05%
2024-07-04 0 0.370 0.355 0.360 - - 0 0 - 0.370 0.355 0.360 - - 0 - -7.50%
2024-07-03 0 0.400 0.355 0.400 - - 0 0 - 0.400 0.355 0.400 - - 0 - -1.23%
2024-07-02 0 0.405 0.365 0.400 - - 0 0 - 0.405 0.365 0.400 - - 0 - -3.57%
2024-06-28 0 0.420 0.360 0.420 0.420 0.425 14,000 5,890 0.4207 0.420 0.360 0.420 0.420 0.425 14,000 0.4207 18.31%
2024-06-27 0 0.355 0.350 0.420 0.350 0.355 48,000 17,030 0.3548 0.355 0.350 0.420 0.350 0.355 48,000 0.3548 0.00%
2024-06-26 0 0.355 0.355 0.420 - - 0 0 - 0.355 0.355 0.420 - - 0 - 0.00%
2024-06-25 0 0.355 0.355 0.420 - - 0 0 - 0.355 0.355 0.420 - - 0 - 0.00%
2024-06-24 0 0.355 0.355 0.420 0.355 0.355 8,000 2,840 0.3550 0.355 0.355 0.420 0.355 0.355 8,000 0.3550 0.00%
2024-06-21 0 0.355 0.355 - - - 0 0 - 0.355 0.355 - - - 0 - 0.00%
2024-06-20 0 0.355 0.355 0.420 - - 0 0 - 0.355 0.355 0.420 - - 0 - 0.00%
2024-06-19 0 0.355 0.355 0.380 0.350 0.355 52,000 18,450 0.3548 0.355 0.355 0.380 0.350 0.355 52,000 0.3548 0.00%
2024-06-18 0 0.355 0.355 0.420 - - 0 0 - 0.355 0.355 0.420 - - 0 - 0.00%
2024-06-17 0 0.355 0.355 0.420 - - 0 0 - 0.355 0.355 0.420 - - 0 - 0.00%
2024-06-14 0 0.355 0.355 0.385 0.355 0.355 12,000 4,260 0.3550 0.355 0.355 0.385 0.355 0.355 12,000 0.3550 0.00%
2024-06-13 0 0.355 0.355 0.420 - - 0 0 - 0.355 0.355 0.420 - - 0 - 0.00%
2024-06-12 0 0.355 0.355 0.380 - - 0 0 - 0.355 0.355 0.380 - - 0 - 0.00%
2024-06-11 0 0.355 0.355 0.380 - - 0 0 - 0.355 0.355 0.380 - - 0 - 0.00%
2024-06-07 0 0.355 0.355 0.380 - - 0 0 - 0.355 0.355 0.380 - - 0 - 0.00%
2024-06-06 0 0.355 0.355 0.390 - - 0 0 - 0.355 0.355 0.390 - - 0 - 0.00%
2024-06-05 0 0.355 0.355 0.420 - - 0 0 - 0.355 0.355 0.420 - - 0 - 0.00%
2024-06-04 0 0.355 0.355 0.400 - - 0 0 - 0.355 0.355 0.400 - - 0 - 0.00%
2024-06-03 0 0.355 0.355 0.380 0.355 0.355 34,000 12,070 0.3550 0.355 0.355 0.380 0.355 0.355 34,000 0.3550 0.00%
2024-05-31 0 0.355 0.355 0.400 - - 0 0 - 0.355 0.355 0.400 - - 0 - 0.00%
2024-05-30 0 0.355 0.355 0.420 - - 0 0 - 0.355 0.355 0.420 - - 0 - 0.00%
2024-05-29 0 0.355 0.355 0.420 - - 0 0 - 0.355 0.355 0.420 - - 0 - 0.00%
2024-05-28 0 0.355 0.355 0.360 0.355 0.360 70,000 25,140 0.3591 0.355 0.355 0.360 0.355 0.360 70,000 0.3591 0.00%
2024-05-27 0 0.355 0.355 0.360 0.355 0.360 4,000 1,430 0.3575 0.355 0.355 0.360 0.355 0.360 4,000 0.3575 -2.74%
2024-05-24 0 0.365 0.355 0.440 - - 0 0 - 0.365 0.355 0.440 - - 0 - 0.00%
2024-05-23 0 0.365 0.355 0.365 - - 0 0 - 0.365 0.355 0.365 - - 0 - 0.00%
2024-05-22 0 0.365 0.355 0.365 - - 0 0 - 0.365 0.355 0.365 - - 0 - 0.00%
2024-05-21 0 0.365 0.355 0.380 - - 0 0 - 0.365 0.355 0.380 - - 0 - 0.00%
2024-05-20 0 0.365 0.360 0.365 0.350 0.370 348,000 125,810 0.3615 0.365 0.360 0.365 0.350 0.370 348,000 0.3615 5.80%
2024-05-17 0 0.345 0.345 0.360 0.345 0.350 52,000 18,000 0.3462 0.345 0.345 0.360 0.345 0.350 52,000 0.3462 -1.43%
2024-05-16 0 0.350 0.350 0.360 - - 0 0 - 0.350 0.350 0.360 - - 0 - 0.00%
2024-05-14 0 0.350 0.350 0.360 - - 0 0 - 0.350 0.350 0.360 - - 0 - 0.00%
2024-05-13 0 0.350 0.350 0.360 - - 0 0 - 0.350 0.350 0.360 - - 0 - 0.00%
2024-05-10 0 0.350 0.345 0.420 - - 0 0 - 0.350 0.345 0.420 - - 0 - 0.00%
2024-05-09 0 0.350 0.345 0.420 0.345 0.350 52,000 18,190 0.3498 0.350 0.345 0.420 0.345 0.350 52,000 0.3498 -1.41%
2024-05-08 0 0.355 0.355 0.360 0.350 0.360 6,000 2,140 0.3567 0.355 0.355 0.360 0.350 0.360 6,000 0.3567 -1.39%
2024-05-07 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - -1.37%
2024-05-06 0 0.365 0.350 0.365 - - 0 0 - 0.365 0.350 0.365 - - 0 - 0.00%
2024-05-03 0 0.365 0.365 0.390 - - 0 0 - 0.365 0.365 0.390 - - 0 - 4.29%
2024-05-02 0 0.350 0.350 0.360 0.345 0.360 150,000 52,890 0.3526 0.350 0.350 0.360 0.345 0.360 150,000 0.3526 -2.78%
2024-04-30 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - 0.00%
2024-04-29 0 0.360 0.350 0.360 0.350 0.360 60,000 21,500 0.3583 0.360 0.350 0.360 0.350 0.360 60,000 0.3583 2.86%
2024-04-26 0 0.350 0.350 0.420 - - 0 0 - 0.350 0.350 0.420 - - 0 - 0.00%
2024-04-25 0 0.350 0.350 0.360 0.350 0.360 54,000 18,920 0.3504 0.350 0.350 0.360 0.350 0.360 54,000 0.3504 0.00%
2024-04-24 0 0.350 0.350 0.355 - - 0 0 - 0.350 0.350 0.355 - - 0 - 0.00%
2024-04-23 0 0.350 0.350 0.355 - - 0 0 - 0.350 0.350 0.355 - - 0 - 0.00%
2024-04-22 0 0.350 0.350 0.430 - - 0 0 - 0.350 0.350 0.430 - - 0 - 0.00%
2024-04-19 0 0.350 0.350 0.355 0.350 0.355 122,000 42,950 0.3520 0.350 0.350 0.355 0.350 0.355 122,000 0.3520 -1.41%
2024-04-18 0 0.355 0.355 0.360 - - 0 0 - 0.355 0.355 0.360 - - 0 - 0.00%
2024-04-17 0 0.355 0.355 0.380 - - 0 0 - 0.355 0.355 0.380 - - 0 - 0.00%
2024-04-16 0 0.355 0.355 0.360 0.355 0.360 92,000 32,910 0.3577 0.355 0.355 0.360 0.355 0.360 92,000 0.3577 -2.74%
2024-04-15 0 0.365 0.360 0.365 0.365 0.370 98,000 36,010 0.3674 0.365 0.360 0.365 0.365 0.370 98,000 0.3674 -6.41%
2024-04-12 0 0.390 0.370 0.460 - - 0 0 - 0.390 0.370 0.460 - - 0 - 0.00%
2024-04-11 0 0.390 0.390 0.450 - - 0 0 - 0.390 0.390 0.450 - - 0 - 5.41%
2024-04-10 0 0.370 0.370 0.375 0.370 0.370 2,000 740 0.3700 0.370 0.370 0.375 0.370 0.370 2,000 0.3700 -1.33%
2024-04-09 0 0.375 0.370 0.460 - - 0 0 - 0.375 0.370 0.460 - - 0 - 0.00%
2024-04-08 0 0.375 0.375 0.450 - - 0 0 - 0.375 0.375 0.450 - - 0 - 1.35%
2024-04-05 0 0.370 0.370 0.450 - - 0 0 - 0.370 0.370 0.450 - - 0 - 0.00%
2024-04-03 0 0.370 0.370 0.450 - - 0 0 - 0.370 0.370 0.450 - - 0 - 0.00%
2024-04-02 0 0.370 0.370 0.450 - - 0 0 - 0.370 0.370 0.450 - - 0 - 0.00%
2024-03-28 0 0.370 0.370 0.450 - - 0 0 - 0.370 0.370 0.450 - - 0 - 0.00%
2024-03-27 0 0.370 0.370 0.450 0.370 0.370 14,000 5,180 0.3700 0.370 0.370 0.450 0.370 0.370 14,000 0.3700 -2.63%
2024-03-26 0 0.380 0.370 0.450 - - 0 0 - 0.380 0.370 0.450 - - 0 - 0.00%
2024-03-25 0 0.380 0.380 0.495 - - 0 0 - 0.380 0.380 0.495 - - 0 - 4.11%
2024-03-22 0 0.365 0.365 0.430 - - 0 0 - 0.365 0.365 0.430 - - 0 - 0.00%
2024-03-21 0 0.365 0.365 0.430 0.365 0.365 6,000 2,190 0.3650 0.365 0.365 0.430 0.365 0.365 6,000 0.3650 0.00%
2024-03-20 0 0.365 0.365 0.430 - - 0 0 - 0.365 0.365 0.430 - - 0 - 0.00%
2024-03-19 0 0.365 0.365 0.430 - - 0 0 - 0.365 0.365 0.430 - - 0 - 0.00%
2024-03-18 0 0.365 0.365 0.430 - - 0 0 - 0.365 0.365 0.430 - - 0 - 0.00%
2024-03-15 0 0.365 0.365 0.430 - - 0 0 - 0.365 0.365 0.430 - - 0 - 0.00%
2024-03-14 0 0.365 0.365 0.430 - - 0 0 - 0.365 0.365 0.430 - - 0 - 0.00%
2024-03-13 0 0.365 0.365 0.430 0.365 0.365 16,000 5,840 0.3650 0.365 0.365 0.430 0.365 0.365 16,000 0.3650 0.00%
2024-03-12 0 0.365 0.365 0.430 - - 0 0 - 0.365 0.365 0.430 - - 0 - 0.00%
2024-03-11 0 0.365 0.365 0.430 - - 0 0 - 0.365 0.365 0.430 - - 0 - 0.00%
2024-03-08 0 0.365 0.365 0.380 - - 0 0 - 0.365 0.365 0.380 - - 0 - 0.00%
2024-03-07 0 0.365 0.365 0.430 - - 0 0 - 0.365 0.365 0.430 - - 0 - 0.00%
2024-03-06 0 0.365 0.365 - - - 0 0 - 0.365 0.365 - - - 0 - 0.00%
2024-03-05 0 0.365 0.365 0.430 - - 0 0 - 0.365 0.365 0.430 - - 0 - 0.00%
2024-03-04 0 0.365 0.365 0.430 - - 0 0 - 0.365 0.365 0.430 - - 0 - 0.00%
2024-03-01 0 0.365 0.365 0.420 - - 0 0 - 0.365 0.365 0.420 - - 0 - 1.39%
2024-02-29 0 0.360 0.360 0.420 - - 0 0 - 0.360 0.360 0.420 - - 0 - 0.00%
2024-02-28 0 0.360 0.360 0.420 - - 0 0 - 0.360 0.360 0.420 - - 0 - 0.00%
2024-02-27 0 0.360 0.360 0.420 - - 0 0 - 0.360 0.360 0.420 - - 0 - 0.00%
2024-02-26 0 0.360 0.360 0.420 - - 0 0 - 0.360 0.360 0.420 - - 0 - 0.00%
2024-02-23 0 0.360 0.360 0.420 0.360 0.360 2,000 720 0.3600 0.360 0.360 0.420 0.360 0.360 2,000 0.3600 0.00%
2024-02-22 0 0.360 0.360 0.420 - - 0 0 - 0.360 0.360 0.420 - - 0 - 0.00%
2024-02-21 0 0.360 0.360 0.420 - - 0 0 - 0.360 0.360 0.420 - - 0 - 0.00%
2024-02-20 0 0.360 0.360 0.470 0.360 0.370 200,000 72,750 0.3638 0.360 0.360 0.470 0.360 0.370 200,000 0.3638 -6.49%
2024-02-19 0 0.385 0.370 0.470 - - 0 0 - 0.385 0.370 0.470 - - 0 - 0.00%
2024-02-16 0 0.385 0.385 0.450 - - 0 0 - 0.385 0.385 0.450 - - 0 - 4.05%
2024-02-15 0 0.370 0.370 0.435 - - 0 0 - 0.370 0.370 0.435 - - 0 - 1.37%
2024-02-14 0 0.365 0.365 0.450 - - 0 0 - 0.365 0.365 0.450 - - 0 - 0.00%
2024-02-09 0 0.365 0.365 0.470 - - 0 0 - 0.365 0.365 0.470 - - 0 - 0.00%
2024-02-08 0 0.365 0.365 0.470 0.365 0.365 12,000 4,380 0.3650 0.365 0.365 0.470 0.365 0.365 12,000 0.3650 -6.41%
2024-02-07 0 0.390 0.365 0.480 - - 0 0 - 0.390 0.365 0.480 - - 0 - 0.00%
2024-02-06 0 0.390 0.365 0.390 - - 0 0 - 0.390 0.365 0.390 - - 0 - 0.00%
2024-02-05 0 0.390 0.365 0.470 - - 0 0 - 0.390 0.365 0.470 - - 0 - 0.00%
2024-02-02 0 0.390 0.365 0.480 - - 0 0 - 0.390 0.365 0.480 - - 0 - 0.00%
2024-02-01 0 0.390 0.365 0.475 - - 0 0 - 0.390 0.365 0.475 - - 0 - 0.00%
2024-01-31 0 0.390 0.390 0.495 - - 0 0 - 0.390 0.390 0.495 - - 0 - 5.41%
2024-01-30 0 0.370 0.365 0.380 0.370 0.370 4,000 1,480 0.3700 0.370 0.365 0.380 0.370 0.370 4,000 0.3700 -3.90%
2024-01-29 0 0.385 0.370 0.470 - - 0 0 - 0.385 0.370 0.470 - - 0 - 0.00%
2024-01-26 0 0.385 0.365 0.450 - - 0 0 - 0.385 0.365 0.450 - - 0 - 0.00%
2024-01-25 0 0.385 0.365 0.450 - - 0 0 - 0.385 0.365 0.450 - - 0 - 0.00%
2024-01-24 0 0.385 0.365 0.385 - - 0 0 - 0.385 0.365 0.385 - - 0 - 0.00%
2024-01-23 0 0.385 0.360 0.385 - - 0 0 - 0.385 0.360 0.385 - - 0 - 0.00%
2024-01-22 0 0.385 0.360 0.450 - - 0 0 - 0.385 0.360 0.450 - - 0 - 0.00%
2024-01-19 0 0.385 0.360 0.430 0.385 0.390 12,000 4,670 0.3892 0.385 0.360 0.430 0.385 0.390 12,000 0.3892 5.48%
2024-01-18 0 0.365 0.360 0.415 - - 0 0 - 0.365 0.360 0.415 - - 0 - 0.00%
2024-01-17 0 0.365 0.365 0.415 0.365 0.365 22,000 8,030 0.3650 0.365 0.365 0.415 0.365 0.365 22,000 0.3650 -1.35%
2024-01-16 0 0.370 0.370 0.415 - - 0 0 - 0.370 0.370 0.415 - - 0 - 2.78%
2024-01-15 0 0.360 0.360 0.420 - - 0 0 - 0.360 0.360 0.420 - - 0 - 0.00%
2024-01-12 0 0.360 0.360 0.420 - - 0 0 - 0.360 0.360 0.420 - - 0 - 0.00%
2024-01-11 0 0.360 0.360 0.420 0.360 0.360 12,000 4,320 0.3600 0.360 0.360 0.420 0.360 0.360 12,000 0.3600 -1.37%
2024-01-10 0 0.365 0.365 0.420 - - 0 0 - 0.365 0.365 0.420 - - 0 - 1.39%
2024-01-09 0 0.360 0.360 0.450 - - 0 0 - 0.360 0.360 0.450 - - 0 - 0.00%
2024-01-08 0 0.360 0.360 0.420 - - 0 0 - 0.360 0.360 0.420 - - 0 - 0.00%
2024-01-05 0 0.360 0.355 0.420 0.360 0.360 50,000 18,000 0.3600 0.360 0.355 0.420 0.360 0.360 50,000 0.3600 -1.37%
2024-01-04 0 0.365 0.360 0.420 0.365 0.365 2,000 730 0.3650 0.365 0.360 0.420 0.365 0.365 2,000 0.3650 -1.35%
2024-01-03 0 0.370 0.370 0.420 - - 0 0 - 0.370 0.370 0.420 - - 0 - 4.23%
2024-01-02 0 0.355 0.355 0.420 - - 0 0 - 0.355 0.355 0.420 - - 0 - 1.43%
2023-12-29 0 0.350 0.345 0.420 - - 0 0 - 0.350 0.345 0.420 - - 0 - 0.00%
2023-12-28 0 0.350 0.350 0.415 0.345 0.350 32,000 11,140 0.3481 0.350 0.350 0.415 0.345 0.350 32,000 0.3481 0.00%
2023-12-27 0 0.350 0.280 0.420 - - 0 0 - 0.350 0.280 0.420 - - 0 - 0.00%
2023-12-22 0 0.350 0.350 0.420 0.350 0.355 44,000 15,450 0.3511 0.350 0.350 0.420 0.350 0.355 44,000 0.3511 0.00%
2023-12-21 0 0.350 0.350 0.420 - - 0 0 - 0.350 0.350 0.420 - - 0 - 0.00%
2023-12-20 0 0.350 0.350 0.420 - - 0 0 - 0.350 0.350 0.420 - - 0 - 0.00%
2023-12-19 0 0.350 0.350 0.420 - - 0 0 - 0.350 0.350 0.420 - - 0 - 0.00%
2023-12-18 0 0.350 0.350 0.420 - - 0 0 - 0.350 0.350 0.420 - - 0 - 0.00%
2023-12-15 0 0.350 0.350 0.420 - - 0 0 - 0.350 0.350 0.420 - - 0 - 0.00%
2023-12-14 0 0.350 0.350 0.410 0.345 0.350 18,000 6,230 0.3461 0.350 0.350 0.410 0.345 0.350 18,000 0.3461 1.45%
2023-12-13 0 0.345 0.345 0.410 - - 0 0 - 0.345 0.345 0.410 - - 0 - 0.00%
2023-12-12 0 0.345 0.345 0.410 - - 0 0 - 0.345 0.345 0.410 - - 0 - 0.00%
2023-12-11 0 0.345 0.345 0.410 - - 0 0 - 0.345 0.345 0.410 - - 0 - 0.00%
2023-12-08 0 0.345 0.345 0.415 0.345 0.350 8,000 2,770 0.3463 0.345 0.345 0.415 0.345 0.350 8,000 0.3463 0.00%
2023-12-07 0 0.345 0.345 0.410 - - 0 0 - 0.345 0.345 0.410 - - 0 - 0.00%
2023-12-06 0 0.345 0.345 0.380 - - 0 0 - 0.345 0.345 0.380 - - 0 - 0.00%
2023-12-05 0 0.345 0.345 0.410 - - 0 0 - 0.345 0.345 0.410 - - 0 - 0.00%
2023-12-04 0 0.345 0.345 0.375 0.340 0.345 52,000 17,700 0.3404 0.345 0.345 0.375 0.340 0.345 52,000 0.3404 1.47%
2023-12-01 0 0.340 0.340 0.390 - - 0 0 - 0.340 0.340 0.390 - - 0 - 1.49%
2023-11-30 0 0.335 0.335 0.350 - - 0 0 - 0.335 0.335 0.350 - - 0 - 1.52%
2023-11-29 0 0.330 0.330 0.370 - - 0 0 - 0.330 0.330 0.370 - - 0 - 3.13%
2023-11-28 0 0.320 0.320 0.370 0.248 0.325 262,000 83,846 0.3200 0.320 0.320 0.370 0.248 0.325 262,000 0.3200 0.00%
2023-11-27 0 0.320 0.320 0.360 - - 0 0 - 0.320 0.320 0.360 - - 0 - 3.23%
2023-11-24 0 0.310 0.310 0.390 0.280 0.310 18,000 5,150 0.2861 0.310 0.310 0.390 0.280 0.310 18,000 0.2861 -11.43%
2023-11-23 0 0.350 0.350 0.370 - - 0 0 - 0.350 0.350 0.370 - - 0 - 0.00%
2023-11-22 0 0.350 0.350 0.400 - - 0 0 - 0.350 0.350 0.400 - - 0 - 0.00%
2023-11-21 0 0.350 0.350 0.410 0.350 0.350 34,000 11,900 0.3500 0.350 0.350 0.410 0.350 0.350 34,000 0.3500 0.00%
2023-11-20 0 0.350 0.350 0.410 - - 0 0 - 0.350 0.350 0.410 - - 0 - 0.00%
2023-11-17 0 0.350 0.350 0.400 0.345 0.345 14,000 4,830 0.3450 0.350 0.350 0.400 0.345 0.345 14,000 0.3450 1.45%
2023-11-16 0 0.345 0.345 0.400 0.345 0.345 32,000 11,040 0.3450 0.345 0.345 0.400 0.345 0.345 32,000 0.3450 0.00%
2023-11-15 0 0.345 0.345 0.400 - - 0 0 - 0.345 0.345 0.400 - - 0 - 0.00%
2023-11-14 0 0.345 0.345 0.400 - - 0 0 - 0.345 0.345 0.400 - - 0 - 0.00%
2023-11-13 0 0.345 0.345 0.400 0.345 0.350 14,000 4,840 0.3457 0.345 0.345 0.400 0.345 0.350 14,000 0.3457 0.00%
2023-11-10 0 0.345 0.345 0.400 - - 0 0 - 0.345 0.345 0.400 - - 0 - 0.00%
2023-11-09 0 0.345 0.345 0.400 - - 0 0 - 0.345 0.345 0.400 - - 0 - 0.00%
2023-11-08 0 0.345 0.345 0.390 0.340 0.345 12,000 4,100 0.3417 0.345 0.345 0.390 0.340 0.345 12,000 0.3417 1.47%
2023-11-07 0 0.340 0.340 0.390 - - 0 0 - 0.340 0.340 0.390 - - 0 - 0.00%
2023-11-06 0 0.340 0.340 0.350 0.340 0.350 56,000 19,120 0.3414 0.340 0.340 0.350 0.340 0.350 56,000 0.3414 -2.86%
2023-11-03 0 0.350 0.350 0.400 - - 0 0 - 0.350 0.350 0.400 - - 0 - 0.00%
2023-11-02 0 0.350 0.350 0.360 - - 0 0 - 0.350 0.350 0.360 - - 0 - 0.00%
2023-11-01 0 0.350 0.350 0.380 - - 0 0 - 0.350 0.350 0.380 - - 0 - 0.00%
2023-10-31 0 0.350 0.350 0.385 0.350 0.415 24,000 8,940 0.3725 0.350 0.350 0.385 0.350 0.415 24,000 0.3725 1.45%
2023-10-30 0 0.345 0.345 0.420 0.345 0.345 34,000 11,730 0.3450 0.345 0.345 0.420 0.345 0.345 34,000 0.3450 0.00%
2023-10-27 0 0.345 0.345 0.420 - - 0 0 - 0.345 0.345 0.420 - - 0 - 0.00%
2023-10-26 0 0.345 0.345 0.420 - - 0 0 - 0.345 0.345 0.420 - - 0 - 0.00%
2023-10-25 0 0.345 0.345 0.400 0.345 0.350 64,000 22,330 0.3489 0.345 0.345 0.400 0.345 0.350 64,000 0.3489 0.00%
2023-10-24 0 0.345 0.345 0.400 - - 0 0 - 0.345 0.345 0.400 - - 0 - 1.47%
2023-10-20 0 0.340 0.340 0.395 - - 0 0 - 0.340 0.340 0.395 - - 0 - 0.00%
2023-10-19 0 0.340 0.340 0.395 - - 0 0 - 0.340 0.340 0.395 - - 0 - 0.00%
2023-10-18 0 0.340 0.340 0.395 - - 0 0 - 0.340 0.340 0.395 - - 0 - 0.00%
2023-10-17 0 0.340 0.335 0.395 - - 0 0 - 0.340 0.335 0.395 - - 0 - 0.00%
2023-10-16 0 0.340 0.330 0.395 - - 0 0 - 0.340 0.330 0.395 - - 0 - 0.00%
2023-10-13 0 0.340 0.330 0.410 - - 0 0 - 0.340 0.330 0.410 - - 0 - 0.00%
2023-10-12 0 0.340 0.330 0.390 - - 0 0 - 0.340 0.330 0.390 - - 0 - 0.00%
2023-10-11 0 0.340 0.340 0.405 0.340 0.340 40,000 13,600 0.3400 0.340 0.340 0.405 0.340 0.340 40,000 0.3400 0.00%
2023-10-10 0 0.340 0.340 0.410 - - 0 0 - 0.340 0.340 0.410 - - 0 - 0.00%
2023-10-09 0 0.340 0.340 - - - 0 0 - 0.340 0.340 - - - 0 - 1.49%
2023-10-06 0 0.335 0.335 0.400 0.335 0.335 12,000 4,020 0.3350 0.335 0.335 0.400 0.335 0.335 12,000 0.3350 0.00%
2023-10-05 0 0.335 0.335 0.400 0.335 0.335 14,000 4,690 0.3350 0.335 0.335 0.400 0.335 0.335 14,000 0.3350 0.00%
2023-10-04 0 0.335 0.330 0.400 - - 0 0 - 0.335 0.330 0.400 - - 0 - 0.00%
2023-10-03 0 0.335 0.335 0.390 - - 0 0 - 0.335 0.335 0.390 - - 0 - 3.08%
2023-09-29 0 0.325 0.325 0.330 - - 0 0 - 0.325 0.325 0.330 - - 0 - 0.00%
2023-09-28 0 0.325 0.325 0.330 0.315 0.330 14,000 4,570 0.3264 0.325 0.325 0.330 0.315 0.330 14,000 0.3264 3.17%
2023-09-27 0 0.315 0.315 0.330 - - 0 0 - 0.315 0.315 0.330 - - 0 - 5.00%
2023-09-26 0 0.300 0.300 0.330 0.280 0.290 54,000 15,630 0.2894 0.300 0.300 0.330 0.280 0.290 54,000 0.2894 7.14%
2023-09-25 0 0.280 0.280 0.300 0.275 0.295 20,000 5,830 0.2915 0.280 0.280 0.300 0.275 0.295 20,000 0.2915 7.69%
2023-09-22 0 0.260 0.260 0.270 0.260 0.300 20,000 5,680 0.2840 0.260 0.260 0.270 0.260 0.300 20,000 0.2840 -13.33%
2023-09-21 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2023-09-20 0 0.300 0.260 0.300 0.300 0.300 54,000 16,200 0.3000 0.300 0.260 0.300 0.300 0.300 54,000 0.3000 0.00%
2023-09-19 0 0.300 0.310 0.340 0.300 0.350 108,000 35,240 0.3263 0.300 0.310 0.340 0.300 0.350 108,000 0.3263 -14.29%
2023-09-18 0 0.350 0.310 0.350 - - 0 0 - 0.350 0.310 0.350 - - 0 - 0.00%
2023-09-15 0 0.350 0.310 0.350 - - 0 0 - 0.350 0.310 0.350 - - 0 - 0.00%
2023-09-14 0 0.350 0.310 0.350 - - 0 0 - 0.350 0.310 0.350 - - 0 - 0.00%
2023-09-13 0 0.350 0.300 0.350 - - 0 0 - 0.350 0.300 0.350 - - 0 - 0.00%
2023-09-12 0 0.350 0.300 0.350 - - 0 0 - 0.350 0.300 0.350 - - 0 - 0.00%
2023-09-11 0 0.350 0.300 0.350 - - 0 0 - 0.350 0.300 0.350 - - 0 - 0.00%
2023-09-07 0 0.350 0.310 0.350 - - 0 0 - 0.350 0.310 0.350 - - 0 - -2.78%
2023-09-06 0 0.360 0.310 0.430 - - 0 0 - 0.360 0.310 0.430 - - 0 - 0.00%
2023-09-05 0 0.360 0.310 0.360 - - 0 0 - 0.360 0.310 0.360 - - 0 - 0.00%
2023-09-04 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2023-08-31 0 0.360 0.310 0.420 - - 0 0 - 0.360 0.310 0.420 - - 0 - 0.00%
2023-08-30 0 0.360 0.310 0.360 - - 0 0 - 0.360 0.310 0.360 - - 0 - 0.00%
2023-08-29 0 0.360 0.310 0.360 - - 0 0 - 0.360 0.310 0.360 - - 0 - 0.00%
2023-08-28 0 0.360 0.310 0.360 - - 0 0 - 0.360 0.310 0.360 - - 0 - 0.00%
2023-08-25 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - 0.00%
2023-08-24 0 0.360 0.310 0.360 - - 0 0 - 0.360 0.310 0.360 - - 0 - 0.00%
2023-08-23 0 0.360 0.320 0.360 - - 0 0 - 0.360 0.320 0.360 - - 0 - -2.70%
2023-08-22 0 0.370 0.320 0.370 - - 0 0 - 0.370 0.320 0.370 - - 0 - 0.00%
2023-08-21 0 0.370 0.320 0.370 - - 0 0 - 0.370 0.320 0.370 - - 0 - 0.00%
2023-08-18 0 0.370 - 0.400 - - 0 0 - 0.370 - 0.400 - - 0 - 0.00%
2023-08-17 0 0.370 - 0.420 - - 0 0 - 0.370 - 0.420 - - 0 - 0.00%
2023-08-16 0 0.370 0.350 0.420 - - 0 0 - 0.370 0.350 0.420 - - 0 - 0.00%
2023-08-15 0 0.370 - 0.420 - - 0 0 - 0.370 - 0.420 - - 0 - 0.00%
2023-08-14 0 0.370 - 0.420 - - 0 0 - 0.370 - 0.420 - - 0 - 0.00%
2023-08-11 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - 0.00%
2023-08-10 0 0.370 0.350 0.420 - - 0 0 - 0.370 0.350 0.420 - - 0 - 0.00%
2023-08-09 0 0.370 0.320 0.420 - - 0 0 - 0.370 0.320 0.420 - - 0 - 0.00%
2023-08-08 0 0.370 0.350 0.420 - - 0 0 - 0.370 0.350 0.420 - - 0 - 0.00%
2023-08-07 0 0.370 0.350 0.420 - - 0 0 - 0.370 0.350 0.420 - - 0 - 0.00%
2023-08-04 0 0.370 0.350 0.420 - - 0 0 - 0.370 0.350 0.420 - - 0 - 0.00%
2023-08-03 0 0.370 0.350 0.410 - - 0 0 - 0.370 0.350 0.410 - - 0 - 0.00%
2023-08-02 0 0.370 - 0.420 - - 0 0 - 0.370 - 0.420 - - 0 - 0.00%
2023-08-01 0 0.370 0.350 0.420 - - 0 0 - 0.370 0.350 0.420 - - 0 - 0.00%
2023-07-31 0 0.370 0.290 0.420 - - 0 0 - 0.370 0.290 0.420 - - 0 - 0.00%
2023-07-28 0 0.370 0.280 0.420 - - 0 0 - 0.370 0.280 0.420 - - 0 - 0.00%
2023-07-27 0 0.370 - 0.420 - - 0 0 - 0.370 - 0.420 - - 0 - 0.00%
2023-07-26 0 0.370 0.300 0.420 - - 0 0 - 0.370 0.300 0.420 - - 0 - 0.00%
2023-07-25 0 0.370 0.350 0.410 - - 0 0 - 0.370 0.350 0.410 - - 0 - 0.00%
2023-07-24 0 0.370 0.280 0.420 - - 0 0 - 0.370 0.280 0.420 - - 0 - 0.00%
2023-07-21 0 0.370 0.350 0.410 - - 0 0 - 0.370 0.350 0.410 - - 0 - 0.00%
2023-07-20 0 0.370 0.350 0.410 - - 0 0 - 0.370 0.350 0.410 - - 0 - 0.00%
2023-07-19 0 0.370 0.365 0.420 - - 0 0 - 0.370 0.365 0.420 - - 0 - 0.00%
2023-07-18 0 0.370 0.280 0.420 - - 0 0 - 0.370 0.280 0.420 - - 0 - 0.00%
2023-07-14 0 0.370 0.350 0.375 - - 0 0 - 0.370 0.350 0.375 - - 0 - 0.00%
2023-07-13 0 0.370 0.280 0.375 - - 0 0 - 0.370 0.280 0.375 - - 0 - 0.00%
2023-07-12 0 0.370 0.280 0.375 - - 0 0 - 0.370 0.280 0.375 - - 0 - 0.00%
2023-07-11 0 0.370 0.280 0.375 - - 0 0 - 0.370 0.280 0.375 - - 0 - 0.00%
2023-07-10 0 0.370 0.280 0.375 - - 0 0 - 0.370 0.280 0.375 - - 0 - 0.00%
2023-07-07 0 0.370 0.280 0.420 - - 0 0 - 0.370 0.280 0.420 - - 0 - 0.00%
2023-07-06 0 0.370 0.280 0.420 - - 0 0 - 0.370 0.280 0.420 - - 0 - 0.00%
2023-07-05 0 0.370 0.285 0.420 - - 0 0 - 0.370 0.285 0.420 - - 0 - 0.00%
2023-07-04 0 0.370 0.325 0.430 - - 0 0 - 0.370 0.325 0.430 - - 0 - 0.00%
2023-07-03 0 0.370 0.325 0.430 - - 0 0 - 0.370 0.325 0.430 - - 0 - 0.00%
2023-06-30 0 0.370 0.325 0.430 - - 0 0 - 0.370 0.325 0.430 - - 0 - 0.00%
2023-06-29 0 0.370 0.350 0.380 - - 0 0 - 0.370 0.350 0.380 - - 0 - 0.00%
2023-06-28 0 0.370 0.350 0.380 - - 0 0 - 0.370 0.350 0.380 - - 0 - 0.00%
2023-06-27 0 0.370 0.325 0.380 - - 0 0 - 0.370 0.325 0.380 - - 0 - 0.00%
2023-06-26 0 0.370 0.325 0.380 - - 0 0 - 0.370 0.325 0.380 - - 0 - 0.00%
2023-06-23 0 0.370 0.340 0.410 0.370 0.370 8,000 2,960 0.3700 0.370 0.340 0.410 0.370 0.370 8,000 0.3700 5.71%
2023-06-21 0 0.350 0.330 0.385 - - 0 0 - 0.350 0.330 0.385 - - 0 - 0.00%
2023-06-20 0 0.350 0.320 0.385 - - 0 0 - 0.350 0.320 0.385 - - 0 - 0.00%
2023-06-19 0 0.350 0.330 0.385 0.320 0.350 26,000 8,920 0.3431 0.350 0.330 0.385 0.320 0.350 26,000 0.3431 -2.78%
2023-06-16 0 0.360 0.350 0.390 - - 0 0 - 0.360 0.350 0.390 - - 0 - 0.00%
2023-06-15 0 0.360 0.330 0.390 - - 0 0 - 0.360 0.330 0.390 - - 0 - 0.00%
2023-06-14 0 0.360 0.360 0.395 - - 0 0 - 0.360 0.360 0.395 - - 0 - 0.00%
2023-06-13 0 0.360 0.360 0.395 - - 0 0 - 0.360 0.360 0.395 - - 0 - 0.00%
2023-06-12 0 0.360 0.360 0.395 0.340 0.350 12,000 4,120 0.3433 0.360 0.360 0.395 0.340 0.350 12,000 0.3433 -8.86%
2023-06-09 0 0.395 0.350 0.400 - - 0 0 - 0.395 0.350 0.400 - - 0 - 0.00%
2023-06-08 0 0.395 0.350 0.405 - - 0 0 - 0.395 0.350 0.405 - - 0 - 0.00%
2023-06-07 0 0.395 0.350 0.410 - - 0 0 - 0.395 0.350 0.410 - - 0 - 0.00%
2023-06-06 0 0.395 0.350 0.410 - - 0 0 - 0.395 0.350 0.410 - - 0 - 0.00%
2023-06-05 0 0.395 0.350 0.410 - - 0 0 - 0.395 0.350 0.410 - - 0 - 0.00%
2023-06-02 0 0.395 0.350 0.410 - - 0 0 - 0.395 0.350 0.410 - - 0 - 0.00%
2023-06-01 0 0.395 0.350 0.400 - - 0 0 - 0.395 0.350 0.400 - - 0 - 0.00%
2023-05-31 0 0.395 0.350 0.400 - - 0 0 - 0.395 0.350 0.400 - - 0 - 0.00%
2023-05-30 0 0.395 0.350 0.440 - - 0 0 - 0.395 0.350 0.440 - - 0 - 0.00%
2023-05-29 0 0.395 0.350 0.420 - - 200,000 72,000 0.3600 0.395 0.350 0.420 - - 200,000 0.3600 0.00%
2023-05-25 0 0.395 0.350 0.440 - - 0 0 - 0.395 0.350 0.440 - - 0 - 0.00%
2023-05-24 0 0.395 0.350 0.395 - - 0 0 - 0.395 0.350 0.395 - - 0 - 0.00%
2023-05-23 0 0.395 0.350 0.400 - - 0 0 - 0.395 0.350 0.400 - - 0 - 0.00%
2023-05-22 0 0.395 0.350 0.400 - - 0 0 - 0.395 0.350 0.400 - - 0 - 0.00%
2023-05-19 0 0.395 0.345 0.400 - - 0 0 - 0.395 0.345 0.400 - - 0 - 0.00%
2023-05-18 0 0.395 0.345 0.400 - - 0 0 - 0.395 0.345 0.400 - - 0 - 0.00%
2023-05-17 0 0.395 0.355 0.410 - - 0 0 - 0.395 0.355 0.410 - - 0 - 0.00%
2023-05-16 0 0.395 0.380 0.410 0.335 0.400 8,000 3,020 0.3775 0.395 0.380 0.410 0.335 0.400 8,000 0.3775 -1.25%
2023-05-15 0 0.400 0.335 0.410 - - 0 0 - 0.400 0.335 0.410 - - 0 - 0.00%
2023-05-12 0 0.400 0.335 0.410 - - 0 0 - 0.400 0.335 0.410 - - 0 - 0.00%
2023-05-11 0 0.400 0.340 0.440 - - 0 0 - 0.400 0.340 0.440 - - 0 - 0.00%
2023-05-10 0 0.400 0.400 0.440 0.395 0.400 80,000 31,950 0.3994 0.400 0.400 0.440 0.395 0.400 80,000 0.3994 0.00%
2023-05-09 0 0.400 0.335 0.400 - - 0 0 - 0.400 0.335 0.400 - - 0 - 0.00%
2023-05-08 0 0.400 0.340 0.410 - - 0 0 - 0.400 0.340 0.410 - - 0 - 0.00%
2023-05-05 0 0.400 0.335 0.410 - - 0 0 - 0.400 0.335 0.410 - - 0 - 0.00%
2023-05-04 0 0.400 0.335 0.410 - - 0 0 - 0.400 0.335 0.410 - - 0 - 0.00%
2023-05-03 0 0.400 0.335 0.400 - - 0 0 - 0.400 0.335 0.400 - - 0 - 0.00%
2023-05-02 0 0.400 0.370 0.410 - - 0 0 - 0.400 0.370 0.410 - - 0 - 0.00%
2023-04-28 0 0.400 0.335 0.410 - - 0 0 - 0.400 0.335 0.410 - - 0 - 0.00%
2023-04-27 0 0.400 0.350 0.410 - - 0 0 - 0.400 0.350 0.410 - - 0 - 0.00%
2023-04-26 0 0.400 0.340 0.400 0.400 0.400 92,000 36,800 0.4000 0.400 0.340 0.400 0.400 0.400 92,000 0.4000 0.00%
2023-04-25 0 0.400 0.350 0.430 - - 0 0 - 0.400 0.350 0.430 - - 0 - 0.00%
2023-04-24 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2023-04-21 0 0.400 0.350 0.420 - - 0 0 - 0.400 0.350 0.420 - - 0 - 0.00%
2023-04-20 0 0.400 0.350 0.435 - - 0 0 - 0.400 0.350 0.435 - - 0 - 0.00%
2023-04-19 0 0.400 0.350 0.435 - - 0 0 - 0.400 0.350 0.435 - - 0 - 0.00%
2023-04-18 0 0.400 0.340 0.435 - - 0 0 - 0.400 0.340 0.435 - - 0 - 0.00%
2023-04-17 0 0.400 0.320 0.420 - - 0 0 - 0.400 0.320 0.420 - - 0 - 0.00%
2023-04-14 0 0.400 0.350 0.420 - - 0 0 - 0.400 0.350 0.420 - - 0 - 0.00%
2023-04-13 0 0.400 0.350 0.420 0.400 0.400 42,000 16,800 0.4000 0.400 0.350 0.420 0.400 0.400 42,000 0.4000 2.56%
2023-04-12 0 0.390 0.350 0.400 - - 0 0 - 0.390 0.350 0.400 - - 0 - 0.00%
2023-04-11 0 0.390 0.335 0.400 - - 0 0 - 0.390 0.335 0.400 - - 0 - 0.00%
2023-04-06 0 0.390 0.335 0.400 - - 0 0 - 0.390 0.335 0.400 - - 0 - 0.00%
2023-04-04 0 0.390 0.335 0.400 - - 0 0 - 0.390 0.335 0.400 - - 0 - 0.00%
2023-04-03 0 0.390 0.340 0.390 0.390 0.400 50,000 19,970 0.3994 0.390 0.340 0.390 0.390 0.400 50,000 0.3994 9.86%
2023-03-31 0 0.355 0.335 0.390 - - 0 0 - 0.355 0.335 0.390 - - 0 - 0.00%
2023-03-30 0 0.355 0.335 0.390 - - 0 0 - 0.355 0.335 0.390 - - 0 - 0.00%
2023-03-29 0 0.355 0.335 0.390 - - 0 0 - 0.355 0.335 0.390 - - 0 - 0.00%
2023-03-28 0 0.355 0.335 0.390 - - 0 0 - 0.355 0.335 0.390 - - 0 - 0.00%
2023-03-27 0 0.355 0.335 0.380 - - 0 0 - 0.355 0.335 0.380 - - 0 - 0.00%
2023-03-24 0 0.355 0.355 0.390 - - 0 0 - 0.355 0.355 0.390 - - 0 - 0.00%
2023-03-23 0 0.355 0.355 0.390 - - 0 0 - 0.355 0.355 0.390 - - 0 - 0.00%
2023-03-22 0 0.355 0.355 0.390 - - 0 0 - 0.355 0.355 0.390 - - 0 - 0.00%
2023-03-21 0 0.355 0.355 0.390 - - 0 0 - 0.355 0.355 0.390 - - 0 - 0.00%
2023-03-20 0 0.355 0.355 0.390 - - 0 0 - 0.355 0.355 0.390 - - 0 - 0.00%
2023-03-17 0 0.355 0.355 0.450 0.350 0.355 20,000 7,050 0.3525 0.355 0.355 0.450 0.350 0.355 20,000 0.3525 -8.97%
2023-03-16 0 0.390 0.355 0.390 - - 0 0 - 0.390 0.355 0.390 - - 0 - 0.00%
2023-03-15 0 0.390 0.360 0.475 - - 0 0 - 0.390 0.360 0.475 - - 0 - 0.00%
2023-03-14 0 0.390 0.390 0.475 - - 0 0 - 0.390 0.390 0.475 - - 0 - 0.00%
2023-03-13 0 0.390 0.390 0.475 - - 0 0 - 0.390 0.390 0.475 - - 0 - 0.00%
2023-03-10 0 0.390 0.390 0.480 - - 18,000 7,200 0.4000 0.390 0.390 0.480 - - 18,000 0.4000 0.00%
2023-03-09 0 0.390 0.355 0.425 0.390 0.400 10,000 3,960 0.3960 0.390 0.355 0.425 0.390 0.400 10,000 0.3960 -2.50%
2023-03-08 0 0.400 0.360 0.425 0.400 0.400 18,000 7,200 0.4000 0.400 0.360 0.425 0.400 0.400 18,000 0.4000 0.00%
2023-03-07 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2023-03-06 0 0.400 0.395 0.400 0.400 0.400 2,000 800 0.4000 0.400 0.395 0.400 0.400 0.400 2,000 0.4000 0.00%
2023-03-03 0 0.400 0.400 0.450 - - 0 0 - 0.400 0.400 0.450 - - 0 - 0.00%
2023-03-02 0 0.400 0.400 0.450 - - 0 0 - 0.400 0.400 0.450 - - 0 - 0.00%
2023-03-01 0 0.400 0.400 0.445 - - 0 0 - 0.400 0.400 0.445 - - 0 - 0.00%
2023-02-28 0 0.400 0.345 0.450 - - 0 0 - 0.400 0.345 0.450 - - 0 - 0.00%
2023-02-27 0 0.400 0.385 0.445 0.400 0.400 6,000 2,400 0.4000 0.400 0.385 0.445 0.400 0.400 6,000 0.4000 3.90%
2023-02-24 0 0.385 0.380 0.420 0.385 0.440 64,000 27,240 0.4256 0.385 0.380 0.420 0.385 0.440 64,000 0.4256 -6.10%
2023-02-23 0 0.410 0.360 0.410 0.370 0.450 50,000 19,040 0.3808 0.410 0.360 0.410 0.370 0.450 50,000 0.3808 7.89%
2023-02-22 0 0.380 0.380 0.450 - - 0 0 - 0.380 0.380 0.450 - - 0 - 0.00%
2023-02-21 0 0.380 0.380 0.435 - - 0 0 - 0.380 0.380 0.435 - - 0 - 5.56%
2023-02-20 0 0.360 0.360 0.440 0.350 0.430 10,000 4,140 0.4140 0.360 0.360 0.440 0.350 0.430 10,000 0.4140 -7.69%
2023-02-17 0 0.390 0.345 0.425 - - 0 0 - 0.390 0.345 0.425 - - 0 - 0.00%
2023-02-16 0 0.390 0.345 0.420 - - 0 0 - 0.390 0.345 0.420 - - 0 - 0.00%
2023-02-15 0 0.390 0.350 0.430 - - 0 0 - 0.390 0.350 0.430 - - 0 - 0.00%
2023-02-14 0 0.390 0.350 0.430 - - 0 0 - 0.390 0.350 0.430 - - 0 - 0.00%
2023-02-13 0 0.390 0.390 0.420 - - 0 0 - 0.390 0.390 0.420 - - 0 - 2.63%
2023-02-10 0 0.380 0.380 0.420 - - 0 0 - 0.380 0.380 0.420 - - 0 - 2.70%
2023-02-09 0 0.370 0.375 0.420 - - 0 0 - 0.370 0.375 0.420 - - 0 - 0.00%
2023-02-08 0 0.370 0.370 0.375 0.340 0.380 32,000 11,380 0.3556 0.370 0.370 0.375 0.340 0.380 32,000 0.3556 -2.63%
2023-02-07 0 0.380 0.380 0.430 - - 0 0 - 0.380 0.380 0.430 - - 0 - 0.00%
2023-02-06 0 0.380 0.380 0.400 0.360 0.400 140,000 50,980 0.3641 0.380 0.380 0.400 0.360 0.400 140,000 0.3641 -5.00%
2023-02-03 0 0.400 0.365 0.420 - - 0 0 - 0.400 0.365 0.420 - - 0 - 0.00%
2023-02-02 0 0.400 0.380 0.430 0.400 0.400 12,000 4,800 0.4000 0.400 0.380 0.430 0.400 0.400 12,000 0.4000 0.00%
2023-02-01 0 0.400 0.380 0.430 - - 0 0 - 0.400 0.380 0.430 - - 0 - 0.00%
2023-01-31 0 0.400 0.380 0.430 - - 0 0 - 0.400 0.380 0.430 - - 0 - 0.00%
2023-01-30 0 0.400 0.395 0.430 0.400 0.405 32,000 12,850 0.4016 0.400 0.395 0.430 0.400 0.405 32,000 0.4016 1.27%
2023-01-27 0 0.395 0.370 0.430 - - 0 0 - 0.395 0.370 0.430 - - 0 - 0.00%
2023-01-26 0 0.395 0.365 0.430 - - 0 0 - 0.395 0.365 0.430 - - 0 - 0.00%
2023-01-20 0 0.395 0.365 0.430 - - 0 0 - 0.395 0.365 0.430 - - 0 - 0.00%
2023-01-19 0 0.395 0.395 0.430 0.395 0.400 50,000 19,990 0.3998 0.395 0.395 0.430 0.395 0.400 50,000 0.3998 1.28%
2023-01-18 0 0.390 0.365 0.430 - - 0 0 - 0.390 0.365 0.430 - - 0 - 0.00%
2023-01-17 0 0.390 0.365 0.430 - - 0 0 - 0.390 0.365 0.430 - - 0 - 0.00%
2023-01-16 0 0.390 0.365 0.430 - - 0 0 - 0.390 0.365 0.430 - - 0 - 0.00%
2023-01-13 0 0.390 0.370 0.430 - - 0 0 - 0.390 0.370 0.430 - - 0 - 0.00%
2023-01-12 0 0.390 0.365 0.430 - - 0 0 - 0.390 0.365 0.430 - - 0 - 0.00%
2023-01-11 0 0.390 0.365 0.430 - - 0 0 - 0.390 0.365 0.430 - - 0 - 0.00%
2023-01-10 0 0.390 0.365 0.430 - - 0 0 - 0.390 0.365 0.430 - - 0 - 0.00%
2023-01-09 0 0.390 0.370 0.400 - - 0 0 - 0.390 0.370 0.400 - - 0 - 0.00%
2023-01-06 0 0.390 0.370 0.430 - - 0 0 - 0.390 0.370 0.430 - - 0 - 0.00%
2023-01-05 0 0.390 0.390 0.430 0.390 0.390 4,000 1,560 0.3900 0.390 0.390 0.430 0.390 0.390 4,000 0.3900 0.00%
2023-01-04 0 0.390 0.365 0.430 0.390 0.390 10,000 3,900 0.3900 0.390 0.365 0.430 0.390 0.390 10,000 0.3900 0.00%
2023-01-03 0 0.390 0.365 0.430 - - 0 0 - 0.390 0.365 0.430 - - 0 - 0.00%
2022-12-30 0 0.390 0.380 0.430 - - 0 0 - 0.390 0.380 0.430 - - 0 - 0.00%
2022-12-29 0 0.390 0.380 0.440 - - 0 0 - 0.390 0.380 0.440 - - 0 - 0.00%
2022-12-28 0 0.390 0.380 0.440 - - 0 0 - 0.390 0.380 0.440 - - 0 - 0.00%
2022-12-23 0 0.390 0.385 0.440 - - 0 0 - 0.390 0.385 0.440 - - 0 - 0.00%
2022-12-22 0 0.390 0.390 0.440 - - 0 0 - 0.390 0.390 0.440 - - 0 - 0.00%
2022-12-21 0 0.390 0.385 0.440 - - 0 0 - 0.390 0.385 0.440 - - 0 - 0.00%
2022-12-20 0 0.390 0.385 0.440 - - 0 0 - 0.390 0.385 0.440 - - 0 - 0.00%
2022-12-19 0 0.390 0.385 0.440 - - 0 0 - 0.390 0.385 0.440 - - 0 - 0.00%
2022-12-16 0 0.390 0.390 0.440 - - 0 0 - 0.390 0.390 0.440 - - 0 - 0.00%
2022-12-15 0 0.390 0.385 0.440 - - 0 0 - 0.390 0.385 0.440 - - 0 - 0.00%
2022-12-14 0 0.390 0.390 0.440 - - 0 0 - 0.390 0.390 0.440 - - 0 - 0.00%
2022-12-13 0 0.390 0.390 0.440 - - 0 0 - 0.390 0.390 0.440 - - 0 - 0.00%
2022-12-12 0 0.390 0.390 0.450 0.380 0.450 22,000 9,760 0.4436 0.390 0.390 0.450 0.380 0.450 22,000 0.4436 -4.88%
2022-12-09 0 0.410 0.410 0.440 - - 0 0 - 0.410 0.410 0.440 - - 0 - 2.50%
2022-12-08 0 0.400 0.395 0.400 0.400 0.400 24,000 9,600 0.4000 0.400 0.395 0.400 0.400 0.400 24,000 0.4000 2.56%
2022-12-07 0 0.390 0.385 0.420 0.380 0.395 70,000 27,130 0.3876 0.390 0.385 0.420 0.380 0.395 70,000 0.3876 8.33%
2022-12-06 0 0.360 0.360 0.390 - - 0 0 - 0.360 0.360 0.390 - - 0 - 0.00%
2022-12-05 0 0.360 0.360 0.390 - - 0 0 - 0.360 0.360 0.390 - - 0 - 0.00%
2022-12-02 0 0.360 0.345 0.420 - - 0 0 - 0.360 0.345 0.420 - - 0 - 0.00%
2022-12-01 0 0.360 0.350 0.380 - - 0 0 - 0.360 0.350 0.380 - - 0 - 0.00%
2022-11-30 0 0.360 0.350 0.420 - - 0 0 - 0.360 0.350 0.420 - - 0 - 0.00%
2022-11-29 0 0.360 0.360 0.420 - - 0 0 - 0.360 0.360 0.420 - - 0 - 0.00%
2022-11-28 0 0.360 0.350 0.420 - - 0 0 - 0.360 0.350 0.420 - - 0 - 0.00%
2022-11-25 0 0.360 0.360 0.400 - - 0 0 - 0.360 0.360 0.400 - - 0 - 0.00%
2022-11-24 0 0.360 0.360 0.390 - - 0 0 - 0.360 0.360 0.390 - - 0 - 0.00%
2022-11-23 0 0.360 0.360 0.390 - - 0 0 - 0.360 0.360 0.390 - - 0 - 0.00%
2022-11-22 0 0.360 0.360 0.380 - - 0 0 - 0.360 0.360 0.380 - - 0 - 0.00%
2022-11-21 0 0.360 0.360 0.380 0.360 0.360 4,000 1,440 0.3600 0.360 0.360 0.380 0.360 0.360 4,000 0.3600 0.00%
2022-11-18 0 0.360 0.350 0.375 0.360 0.360 114,000 41,040 0.3600 0.360 0.350 0.375 0.360 0.360 114,000 0.3600 0.00%
2022-11-17 0 0.360 0.360 0.390 - - 0 0 - 0.360 0.360 0.390 - - 0 - 0.00%
2022-11-16 0 0.360 0.360 0.390 - - 0 0 - 0.360 0.360 0.390 - - 0 - 0.00%
2022-11-15 0 0.360 0.360 0.390 - - 0 0 - 0.360 0.360 0.390 - - 0 - 0.00%
2022-11-14 0 0.360 0.360 0.390 - - 0 0 - 0.360 0.360 0.390 - - 0 - 0.00%
2022-11-11 0 0.360 0.360 0.380 - - 0 0 - 0.360 0.360 0.380 - - 0 - 0.00%
2022-11-10 0 0.360 0.360 0.390 - - 0 0 - 0.360 0.360 0.390 - - 0 - 0.00%
2022-11-09 0 0.360 0.360 0.390 0.360 0.360 10,000 3,600 0.3600 0.360 0.360 0.390 0.360 0.360 10,000 0.3600 -2.70%
2022-11-08 0 0.370 0.360 0.400 - - 0 0 - 0.370 0.360 0.400 - - 0 - 0.00%
2022-11-07 0 0.370 0.370 0.400 0.370 0.370 2,000 740 0.3700 0.370 0.370 0.400 0.370 0.370 2,000 0.3700 -1.33%
2022-11-04 0 0.375 0.375 0.400 - - 0 0 - 0.375 0.375 0.400 - - 0 - 0.00%
2022-11-03 0 0.375 0.360 0.395 - - 0 0 - 0.375 0.360 0.395 - - 0 - 0.00%
2022-11-02 0 0.375 0.370 0.400 - - 0 0 - 0.375 0.370 0.400 - - 0 - 0.00%
2022-11-01 0 0.375 0.370 0.400 - - 0 0 - 0.375 0.370 0.400 - - 0 - 0.00%
2022-10-31 0 0.375 0.370 0.400 - - 0 0 - 0.375 0.370 0.400 - - 0 - 0.00%
2022-10-28 0 0.375 0.370 0.400 - - 0 0 - 0.375 0.370 0.400 - - 0 - 0.00%
2022-10-27 0 0.375 0.375 0.400 - - 6,000 2,400 0.4000 0.375 0.375 0.400 - - 6,000 0.4000 1.35%
2022-10-26 0 0.370 0.370 0.400 - - 0 0 - 0.370 0.370 0.400 - - 0 - 0.00%
2022-10-25 0 0.370 0.370 0.400 - - 0 0 - 0.370 0.370 0.400 - - 0 - 0.00%
2022-10-24 0 0.370 0.370 0.460 0.370 0.370 10,000 3,700 0.3700 0.370 0.370 0.460 0.370 0.370 10,000 0.3700 0.00%
2022-10-21 0 0.370 0.370 0.460 - - 0 0 - 0.370 0.370 0.460 - - 0 - 0.00%
2022-10-20 0 0.370 0.370 0.460 - - 0 0 - 0.370 0.370 0.460 - - 0 - 0.00%
2022-10-19 0 0.370 0.370 0.440 - - 0 0 - 0.370 0.370 0.440 - - 0 - 2.78%
2022-10-18 0 0.360 0.360 0.450 0.360 0.365 4,000 1,450 0.3625 0.360 0.360 0.450 0.360 0.365 4,000 0.3625 0.00%
2022-10-17 0 0.360 0.360 0.365 - - 0 0 - 0.360 0.360 0.365 - - 0 - 0.00%
2022-10-14 0 0.360 0.360 0.365 0.360 0.365 4,000 1,450 0.3625 0.360 0.360 0.365 0.360 0.365 4,000 0.3625 0.00%
2022-10-13 0 0.360 0.360 0.370 0.360 0.365 50,000 18,220 0.3644 0.360 0.360 0.370 0.360 0.365 50,000 0.3644 -1.37%
2022-10-12 0 0.365 0.360 0.365 0.365 0.365 6,000 2,190 0.3650 0.365 0.360 0.365 0.365 0.365 6,000 0.3650 1.39%
2022-10-11 0 0.360 0.360 0.440 0.360 0.370 36,000 13,280 0.3689 0.360 0.360 0.440 0.360 0.370 36,000 0.3689 -2.70%
2022-10-10 0 0.370 0.370 0.440 - - 0 0 - 0.370 0.370 0.440 - - 0 - 0.00%
2022-10-07 0 0.370 0.370 0.440 0.370 0.370 28,000 10,360 0.3700 0.370 0.370 0.440 0.370 0.370 28,000 0.3700 -1.33%
2022-10-06 0 0.375 0.375 0.440 0.370 0.375 12,000 4,480 0.3733 0.375 0.375 0.440 0.370 0.375 12,000 0.3733 -2.60%
2022-10-05 0 0.385 0.365 0.440 - - 0 0 - 0.385 0.365 0.440 - - 0 - 0.00%
2022-10-03 0 0.385 0.340 0.440 - - 0 0 - 0.385 0.340 0.440 - - 0 - 0.00%
2022-09-30 0 0.385 0.340 0.385 - - 0 0 - 0.385 0.340 0.385 - - 0 - -1.28%
2022-09-29 0 0.390 0.340 0.435 - - 0 0 - 0.390 0.340 0.435 - - 0 - 0.00%
2022-09-28 0 0.390 0.390 0.420 0.345 0.370 34,000 11,990 0.3526 0.390 0.390 0.420 0.345 0.370 34,000 0.3526 -1.27%
2022-09-27 0 0.395 0.370 0.440 - - 0 0 - 0.395 0.370 0.440 - - 0 - 0.00%
2022-09-26 0 0.395 0.370 0.440 - - 0 0 - 0.395 0.370 0.440 - - 0 - 0.00%
2022-09-23 0 0.395 0.395 0.430 0.370 0.430 36,000 14,040 0.3900 0.395 0.395 0.430 0.370 0.430 36,000 0.3900 1.28%
2022-09-22 0 0.390 0.370 0.430 - - 0 0 - 0.390 0.370 0.430 - - 0 - 0.00%
2022-09-21 0 0.390 0.390 0.410 0.385 0.465 444,000 182,730 0.4116 0.390 0.390 0.410 0.385 0.465 444,000 0.4116 -9.30%
2022-09-20 0 0.430 0.405 0.430 0.430 0.485 196,000 93,040 0.4747 0.430 0.405 0.430 0.430 0.485 196,000 0.4747 8.86%
2022-09-19 0 0.395 0.395 0.430 0.395 0.395 90,000 35,550 0.3950 0.395 0.395 0.430 0.395 0.395 90,000 0.3950 0.00%
2022-09-16 0 0.395 0.370 0.395 - - 0 0 - 0.395 0.370 0.395 - - 0 - 0.00%
2022-09-15 0 0.395 0.375 0.430 0.370 0.395 12,000 4,490 0.3742 0.395 0.375 0.430 0.370 0.395 12,000 0.3742 0.00%
2022-09-14 0 0.395 0.370 0.430 - - 0 0 - 0.395 0.370 0.430 - - 0 - 0.00%
2022-09-13 0 0.395 0.375 0.430 - - 0 0 - 0.395 0.375 0.430 - - 0 - 0.00%
2022-09-09 0 0.395 0.390 0.420 - - 0 0 - 0.395 0.390 0.420 - - 0 - 0.00%
2022-09-08 0 0.395 0.375 0.420 - - 0 0 - 0.395 0.375 0.420 - - 0 - 0.00%
2022-09-07 0 0.395 0.395 0.420 0.370 0.390 6,000 2,270 0.3783 0.395 0.395 0.420 0.370 0.390 6,000 0.3783 0.00%
2022-09-06 0 0.395 0.375 0.410 - - 0 0 - 0.395 0.375 0.410 - - 0 - 0.00%
2022-09-05 0 0.395 0.390 0.410 - - 0 0 - 0.395 0.390 0.410 - - 0 - 0.00%
2022-09-02 0 0.395 0.390 0.395 0.395 0.395 2,000 790 0.3950 0.395 0.390 0.395 0.395 0.395 2,000 0.3950 0.00%
2022-09-01 0 0.395 0.390 0.395 0.370 0.400 50,000 19,600 0.3920 0.395 0.390 0.395 0.370 0.400 50,000 0.3920 0.00%
2022-08-31 0 0.395 0.380 0.420 - - 0 0 - 0.395 0.380 0.420 - - 0 - 0.00%
2022-08-30 0 0.395 0.380 0.430 - - 0 0 - 0.395 0.380 0.430 - - 0 - 0.00%
2022-08-29 0 0.395 0.395 0.445 0.380 0.380 2,000 760 0.3800 0.395 0.395 0.445 0.380 0.380 2,000 0.3800 -5.95%
2022-08-26 0 0.420 0.380 0.445 - - 0 0 - 0.420 0.380 0.445 - - 0 - 0.00%
2022-08-25 0 0.420 0.380 0.445 - - 0 0 - 0.420 0.380 0.445 - - 0 - 0.00%
2022-08-24 0 0.420 0.400 0.450 - - 0 0 - 0.420 0.400 0.450 - - 0 - 0.00%
2022-08-23 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2022-08-22 0 0.420 0.405 0.420 - - 0 0 - 0.420 0.405 0.420 - - 0 - -1.18%
2022-08-19 0 0.425 0.405 0.425 - - 0 0 - 0.425 0.405 0.425 - - 0 - 0.00%
2022-08-18 0 0.425 0.405 0.440 - - 0 0 - 0.425 0.405 0.440 - - 0 - 0.00%
2022-08-17 0 0.425 0.405 0.430 0.425 0.425 18,000 7,650 0.4250 0.425 0.405 0.430 0.425 0.425 18,000 0.4250 -1.16%
2022-08-16 0 0.430 0.400 0.430 - - 0 0 - 0.430 0.400 0.430 - - 0 - 0.00%
2022-08-15 0 0.430 0.420 0.430 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2022-08-12 0 0.430 0.400 0.430 - - 0 0 - 0.430 0.400 0.430 - - 0 - 0.00%
2022-08-11 0 0.430 0.405 0.430 0.435 0.435 18,000 7,830 0.4350 0.430 0.405 0.430 0.435 0.435 18,000 0.4350 2.38%
2022-08-10 0 0.420 0.400 0.425 - - 0 0 - 0.420 0.400 0.425 - - 0 - 0.00%
2022-08-09 0 0.420 0.405 0.430 - - 0 0 - 0.420 0.405 0.430 - - 0 - 0.00%
2022-08-08 0 0.420 0.420 0.430 0.400 0.425 210,000 87,040 0.4145 0.420 0.420 0.430 0.400 0.425 210,000 0.4145 -6.67%
2022-08-05 0 0.450 0.430 0.460 - - 0 0 - 0.450 0.430 0.460 - - 0 - 0.00%
2022-08-04 0 0.450 0.425 0.465 - - 0 0 - 0.450 0.425 0.465 - - 0 - 0.00%
2022-08-03 0 0.450 0.425 0.460 - - 0 0 - 0.450 0.425 0.460 - - 0 - 0.00%
2022-08-02 0 0.450 0.425 0.465 - - 0 0 - 0.450 0.425 0.465 - - 0 - 0.00%
2022-08-01 0 0.450 0.425 0.450 - - 0 0 - 0.450 0.425 0.450 - - 0 - 0.00%
2022-07-29 0 0.450 0.435 0.460 - - 0 0 - 0.450 0.435 0.460 - - 0 - 0.00%
2022-07-28 0 0.450 0.450 0.465 0.435 0.445 26,000 11,430 0.4396 0.450 0.450 0.465 0.435 0.445 26,000 0.4396 -3.23%
2022-07-27 0 0.465 0.445 0.510 - - 0 0 - 0.465 0.445 0.510 - - 0 - 0.00%
2022-07-26 0 0.465 0.445 0.510 - - 0 0 - 0.465 0.445 0.510 - - 0 - 0.00%
2022-07-25 0 0.465 0.445 0.510 - - 0 0 - 0.465 0.445 0.510 - - 0 - 0.00%
2022-07-22 0 0.465 0.445 0.510 - - 0 0 - 0.465 0.445 0.510 - - 0 - 0.00%
2022-07-21 0 0.465 0.445 0.510 - - 0 0 - 0.465 0.445 0.510 - - 0 - 0.00%
2022-07-20 0 0.465 0.445 0.510 - - 0 0 - 0.465 0.445 0.510 - - 0 - 0.00%
2022-07-19 0 0.465 0.445 0.485 0.465 0.465 6,000 2,790 0.4650 0.465 0.445 0.485 0.465 0.465 6,000 0.4650 3.33%
2022-07-18 0 0.450 0.440 0.465 - - 0 0 - 0.450 0.440 0.465 - - 0 - 0.00%
2022-07-15 0 0.450 0.440 0.465 - - 0 0 - 0.450 0.440 0.465 - - 0 - 0.00%
2022-07-14 0 0.450 0.450 0.455 0.440 0.445 220,000 96,930 0.4406 0.450 0.450 0.455 0.440 0.445 220,000 0.4406 -2.17%
2022-07-13 0 0.460 0.440 0.490 - - 0 0 - 0.460 0.440 0.490 - - 0 - 0.00%
2022-07-12 0 0.460 0.440 0.460 - - 0 0 - 0.460 0.440 0.460 - - 0 - -1.08%
2022-07-11 0 0.465 0.450 0.510 - - 0 0 - 0.465 0.450 0.510 - - 0 - 0.00%
2022-07-08 0 0.465 0.450 0.480 - - 0 0 - 0.465 0.450 0.480 - - 0 - 0.00%
2022-07-07 0 0.465 0.450 0.510 - - 0 0 - 0.465 0.450 0.510 - - 0 - 0.00%
2022-07-06 0 0.465 0.455 0.500 - - 0 0 - 0.465 0.455 0.500 - - 0 - 0.00%
2022-07-05 0 0.465 0.450 0.520 - - 0 0 - 0.465 0.450 0.520 - - 0 - 0.00%
2022-07-04 0 0.465 0.465 0.500 - - 0 0 - 0.465 0.465 0.500 - - 0 - 0.00%
2022-06-30 0 0.465 0.450 0.510 - - 0 0 - 0.465 0.450 0.510 - - 0 - 0.00%
2022-06-29 0 0.465 0.465 0.510 0.465 0.465 16,000 7,440 0.4650 0.465 0.465 0.510 0.465 0.465 16,000 0.4650 -1.06%
2022-06-28 0 0.470 0.465 0.470 - - 0 0 - 0.470 0.465 0.470 - - 0 - 0.00%
2022-06-27 0 0.470 0.465 0.510 - - 0 0 - 0.470 0.465 0.510 - - 0 - 0.00%
2022-06-24 0 0.470 0.465 0.530 - - 0 0 - 0.470 0.465 0.530 - - 0 - 0.00%
2022-06-23 0 0.470 0.470 0.510 - - 0 0 - 0.470 0.470 0.510 - - 0 - 0.00%
2022-06-22 0 0.470 0.470 0.520 0.470 0.470 2,000 940 0.4700 0.470 0.470 0.520 0.470 0.470 2,000 0.4700 0.00%
2022-06-21 0 0.470 0.470 0.500 - - 0 0 - 0.470 0.470 0.500 - - 0 - 0.00%
2022-06-20 0 0.470 0.470 0.510 0.470 0.470 30,000 14,100 0.4700 0.470 0.470 0.510 0.470 0.470 30,000 0.4700 0.00%
2022-06-17 0 0.470 0.465 0.530 - - 0 0 - 0.470 0.465 0.530 - - 0 - 0.00%
2022-06-16 0 0.470 0.465 0.475 0.470 0.480 110,000 51,820 0.4711 0.470 0.465 0.475 0.470 0.480 110,000 0.4711 1.08%
2022-06-15 0 0.465 0.465 0.490 - - 0 0 - 0.465 0.465 0.490 - - 0 - 2.20%
2022-06-14 0 0.455 0.455 0.480 - - 0 0 - 0.455 0.455 0.480 - - 0 - 0.00%
2022-06-13 0 0.455 0.455 0.480 - - 0 0 - 0.455 0.455 0.480 - - 0 - 0.00%
2022-06-10 0 0.455 0.455 0.480 - - 0 0 - 0.455 0.455 0.480 - - 0 - 0.00%
2022-06-09 0 0.455 0.455 0.540 - - 0 0 - 0.455 0.455 0.540 - - 0 - 0.00%
2022-06-08 0 0.455 0.455 0.490 - - 0 0 - 0.455 0.455 0.490 - - 0 - 4.60%
2022-06-07 0 0.435 0.435 0.495 - - 0 0 - 0.435 0.435 0.495 - - 0 - 0.00%
2022-06-06 0 0.435 0.435 0.500 - - 0 0 - 0.435 0.435 0.500 - - 0 - 0.00%
2022-06-02 0 0.435 0.435 0.485 - - 0 0 - 0.435 0.435 0.485 - - 0 - 0.00%
2022-06-01 0 0.435 0.435 0.500 - - 0 0 - 0.435 0.435 0.500 - - 0 - 0.00%
2022-05-31 0 0.435 0.435 0.495 - - 0 0 - 0.435 0.435 0.495 - - 0 - 0.00%
2022-05-30 0 0.435 0.435 0.455 - - 0 0 - 0.435 0.435 0.455 - - 0 - 0.00%
2022-05-27 0 0.435 0.435 0.440 0.435 0.455 230,000 104,460 0.4542 0.435 0.435 0.440 0.435 0.455 230,000 0.4542 -4.40%
2022-05-26 0 0.455 0.450 0.455 0.455 0.455 94,000 42,770 0.4550 0.455 0.450 0.455 0.455 0.455 94,000 0.4550 0.00%
2022-05-25 0 0.455 0.450 0.460 0.455 0.455 22,000 10,010 0.4550 0.455 0.450 0.460 0.455 0.455 22,000 0.4550 0.00%
2022-05-24 0 0.455 0.455 0.510 0.455 0.455 30,000 13,650 0.4550 0.455 0.455 0.510 0.455 0.455 30,000 0.4550 0.00%
2022-05-23 0 0.455 0.450 0.455 - - 0 0 - 0.455 0.450 0.455 - - 0 - 0.00%
2022-05-20 0 0.455 0.455 0.500 0.455 0.455 4,000 1,820 0.4550 0.455 0.455 0.500 0.455 0.455 4,000 0.4550 0.00%
2022-05-19 0 0.455 0.455 0.510 0.455 0.455 34,000 15,470 0.4550 0.455 0.455 0.510 0.455 0.455 34,000 0.4550 0.00%
2022-05-18 0 0.455 0.450 0.455 0.455 0.460 394,000 180,380 0.4578 0.455 0.450 0.455 0.455 0.460 394,000 0.4578 -1.09%
2022-05-17 0 0.460 0.460 0.465 - - 0 0 - 0.460 0.460 0.465 - - 0 - 0.00%
2022-05-16 0 0.460 0.460 0.510 0.460 0.465 48,000 22,220 0.4629 0.460 0.460 0.510 0.460 0.465 48,000 0.4629 -2.13%
2022-05-13 0 0.470 0.460 0.520 0.470 0.470 44,000 20,680 0.4700 0.470 0.460 0.520 0.470 0.470 44,000 0.4700 -1.05%
2022-05-12 0 0.475 0.460 0.485 0.470 0.475 20,000 9,450 0.4725 0.475 0.460 0.485 0.470 0.475 20,000 0.4725 0.00%
2022-05-11 0 0.475 0.470 0.475 - - 0 0 - 0.475 0.470 0.475 - - 0 - 0.00%
2022-05-10 0 0.475 0.435 0.475 - - 0 0 - 0.475 0.435 0.475 - - 0 - 0.00%
2022-05-06 0 0.475 0.435 0.475 - - 0 0 - 0.475 0.435 0.475 - - 0 - 0.00%
2022-05-05 0 0.475 0.435 0.480 - - 0 0 - 0.475 0.435 0.480 - - 0 - 0.00%
2022-05-04 0 0.475 0.435 0.475 - - 0 0 - 0.475 0.435 0.475 - - 0 - 0.00%
2022-05-03 0 0.475 0.435 0.490 - - 0 0 - 0.475 0.435 0.490 - - 0 - 0.00%
2022-04-29 0 0.475 0.455 0.475 0.430 0.475 64,000 28,520 0.4456 0.475 0.455 0.475 0.430 0.475 64,000 0.4456 1.06%
2022-04-28 0 0.470 0.460 0.475 - - 0 0 - 0.470 0.460 0.475 - - 0 - 0.00%
2022-04-27 0 0.470 0.460 0.475 - - 0 0 - 0.470 0.460 0.475 - - 0 - -1.05%
2022-04-26 0 0.475 0.445 0.475 0.440 0.480 52,000 24,880 0.4785 0.475 0.445 0.475 0.440 0.480 52,000 0.4785 3.26%
2022-04-25 0 0.460 0.460 0.485 0.450 0.450 20,000 9,000 0.4500 0.460 0.460 0.485 0.450 0.450 20,000 0.4500 0.00%
2022-04-22 0 0.460 0.450 0.470 0.455 0.460 34,000 15,580 0.4582 0.460 0.450 0.470 0.455 0.460 34,000 0.4582 1.10%
2022-04-21 0 0.455 0.420 0.460 0.430 0.465 68,000 30,130 0.4431 0.455 0.420 0.460 0.430 0.465 68,000 0.4431 -10.78%
2022-04-20 0 0.510 0.475 0.510 0.475 0.510 74,000 35,070 0.4739 0.510 0.475 0.510 0.475 0.510 74,000 0.4739 0.00%
2022-04-19 0 0.510 0.480 0.560 - - 0 0 - 0.510 0.480 0.560 - - 0 - 0.00%
2022-04-14 0 0.510 0.475 0.530 - - 0 0 - 0.510 0.475 0.530 - - 0 - 0.00%
2022-04-13 0 0.510 0.475 0.510 - - 0 0 - 0.510 0.475 0.510 - - 0 - 0.00%
2022-04-12 0 0.510 0.480 0.510 0.475 0.540 32,000 15,740 0.4919 0.510 0.480 0.510 0.475 0.540 32,000 0.4919 0.00%
2022-04-11 0 0.510 0.460 0.580 - - 0 0 - 0.510 0.460 0.580 - - 0 - -1.92%
2022-04-08 0 0.520 0.480 0.540 - - 0 0 - 0.520 0.480 0.540 - - 0 - 0.00%
2022-04-07 0 0.520 0.480 0.580 - - 0 0 - 0.520 0.480 0.580 - - 0 - 0.00%
2022-04-06 0 0.520 0.470 0.560 - - 0 0 - 0.520 0.470 0.560 - - 0 - 0.00%
2022-04-04 0 0.520 0.480 0.520 - - 0 0 - 0.520 0.480 0.520 - - 0 - -1.89%
2022-04-01 0 0.530 0.470 0.540 0.465 0.550 114,000 54,330 0.4766 0.530 0.470 0.540 0.465 0.550 114,000 0.4766 6.00%
2022-03-31 0 0.500 0.450 0.590 0.485 0.510 126,000 62,510 0.4961 0.500 0.450 0.590 0.485 0.510 126,000 0.4961 3.09%
2022-03-30 0 0.485 0.475 0.510 0.465 0.495 110,000 52,230 0.4748 0.485 0.475 0.510 0.465 0.495 110,000 0.4748 -2.02%
2022-03-29 0 0.495 0.490 0.540 0.455 0.510 78,000 37,600 0.4821 0.495 0.490 0.540 0.455 0.510 78,000 0.4821 -13.16%
2022-03-28 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - -1.72%
2022-03-25 0 0.580 0.560 0.610 - - 0 0 - 0.580 0.560 0.610 - - 0 - 0.00%
2022-03-24 0 0.580 0.550 0.580 0.590 0.590 10,000 5,900 0.5900 0.580 0.550 0.580 0.590 0.590 10,000 0.5900 1.75%
2022-03-23 0 0.570 0.550 0.570 0.570 0.570 52,000 29,640 0.5700 0.570 0.550 0.570 0.570 0.570 52,000 0.5700 0.00%
2022-03-22 0 0.570 0.570 0.590 0.570 0.570 8,000 4,560 0.5700 0.570 0.570 0.590 0.570 0.570 8,000 0.5700 1.79%
2022-03-21 0 0.560 0.560 0.630 - - 0 0 - 0.560 0.560 0.630 - - 0 - 1.82%
2022-03-18 0 0.550 0.550 0.630 - - 0 0 - 0.550 0.550 0.630 - - 0 - 0.00%
2022-03-17 0 0.550 0.540 0.630 0.550 0.550 20,000 11,000 0.5500 0.550 0.540 0.630 0.550 0.550 20,000 0.5500 5.77%
2022-03-16 0 0.520 0.510 0.590 - - 0 0 - 0.520 0.510 0.590 - - 0 - 4.00%
2022-03-15 0 0.500 0.500 0.600 0.500 0.650 44,000 23,640 0.5373 0.500 0.500 0.600 0.500 0.650 44,000 0.5373 -7.41%
2022-03-14 0 0.540 0.540 0.660 0.540 0.550 50,000 27,080 0.5416 0.540 0.540 0.660 0.540 0.550 50,000 0.5416 -6.90%
2022-03-11 0 0.580 0.550 0.620 - - 0 0 - 0.580 0.550 0.620 - - 0 - 0.00%
2022-03-10 0 0.580 0.520 0.660 - - 0 0 - 0.580 0.520 0.660 - - 0 - 0.00%
2022-03-09 0 0.580 0.580 0.610 0.540 0.540 8,000 4,320 0.5400 0.580 0.580 0.610 0.540 0.540 8,000 0.5400 -3.33%
2022-03-08 0 0.600 0.560 0.620 - - 0 0 - 0.600 0.560 0.620 - - 0 - 0.00%
2022-03-07 0 0.600 0.560 0.610 - - 0 0 - 0.600 0.560 0.610 - - 0 - 0.00%
2022-03-04 0 0.600 0.570 0.600 0.580 0.600 24,000 14,000 0.5833 0.600 0.570 0.600 0.580 0.600 24,000 0.5833 3.45%
2022-03-03 0 0.580 0.560 0.580 0.580 0.580 2,000 1,160 0.5800 0.580 0.560 0.580 0.580 0.580 2,000 0.5800 0.00%
2022-03-02 0 0.580 0.580 0.600 - - 0 0 - 0.580 0.580 0.600 - - 0 - 0.00%
2022-03-01 0 0.580 0.570 0.580 0.580 0.580 12,000 6,960 0.5800 0.580 0.570 0.580 0.580 0.580 12,000 0.5800 0.00%
2022-02-28 0 0.580 0.570 0.600 - - 0 0 - 0.580 0.570 0.600 - - 0 - 0.00%
2022-02-25 0 0.580 0.580 0.600 0.580 0.580 2,000 1,160 0.5800 0.580 0.580 0.600 0.580 0.580 2,000 0.5800 0.00%
2022-02-24 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - -3.33%
2022-02-23 0 0.600 0.600 0.610 0.570 0.600 8,000 4,740 0.5925 0.600 0.600 0.610 0.570 0.600 8,000 0.5925 -3.23%
2022-02-22 0 0.620 0.610 0.620 - - 0 0 - 0.620 0.610 0.620 - - 0 - 0.00%
2022-02-21 0 0.620 0.610 0.630 - - 0 0 - 0.620 0.610 0.630 - - 0 - 0.00%
2022-02-18 0 0.620 0.600 0.630 - - 0 0 - 0.620 0.600 0.630 - - 0 - 0.00%
2022-02-17 0 0.620 0.600 0.630 0.610 0.630 70,000 43,380 0.6197 0.620 0.600 0.630 0.610 0.630 70,000 0.6197 0.00%
2022-02-16 0 0.620 0.580 0.620 0.610 0.630 10,000 6,180 0.6180 0.620 0.580 0.620 0.610 0.630 10,000 0.6180 0.00%
2022-02-15 0 0.620 0.590 0.630 - - 0 0 - 0.620 0.590 0.630 - - 0 - 0.00%
2022-02-14 0 0.620 0.600 0.640 - - 0 0 - 0.620 0.600 0.640 - - 0 - 0.00%
2022-02-11 0 0.620 0.610 0.640 - - 100,000 62,000 0.6200 0.620 0.610 0.640 - - 100,000 0.6200 0.00%
2022-02-10 0 0.620 0.610 0.640 0.590 0.650 1,374,000 827,380 0.6022 0.620 0.610 0.640 0.590 0.650 1,374,000 0.6022 -10.14%
2022-02-09 0 0.690 0.650 0.730 - - 0 0 - 0.690 0.650 0.730 - - 0 - 0.00%
2022-02-08 0 0.690 0.670 0.690 - - 0 0 - 0.690 0.670 0.690 - - 0 - -1.43%
2022-02-07 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2022-02-04 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2022-01-31 0 0.700 0.640 0.710 - - 0 0 - 0.700 0.640 0.710 - - 0 - 0.00%
2022-01-28 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2022-01-27 0 0.700 0.670 0.710 - - 0 0 - 0.700 0.670 0.710 - - 0 - 0.00%
2022-01-26 0 0.700 0.680 0.720 - - 0 0 - 0.700 0.680 0.720 - - 0 - 0.00%
2022-01-25 0 0.700 0.670 0.740 - - 0 0 - 0.700 0.670 0.740 - - 0 - 0.00%
2022-01-24 0 0.700 0.690 0.720 0.700 0.700 44,000 30,800 0.7000 0.700 0.690 0.720 0.700 0.700 44,000 0.7000 1.45%
2022-01-21 0 0.690 0.630 0.740 - - 0 0 - 0.690 0.630 0.740 - - 0 - 0.00%
2022-01-20 0 0.690 0.630 0.710 0.690 0.690 32,000 22,080 0.6900 0.690 0.630 0.710 0.690 0.690 32,000 0.6900 0.00%
2022-01-19 0 0.690 0.630 0.690 0.690 0.700 44,000 30,760 0.6991 0.690 0.630 0.690 0.690 0.700 44,000 0.6991 4.55%
2022-01-18 0 0.660 0.660 0.710 0.660 0.660 14,000 9,240 0.6600 0.660 0.660 0.710 0.660 0.660 14,000 0.6600 0.00%
2022-01-17 0 0.660 0.660 0.690 - - 0 0 - 0.660 0.660 0.690 - - 0 - 0.00%
2022-01-14 0 0.660 0.610 0.700 - - 0 0 - 0.660 0.610 0.700 - - 0 - 0.00%
2022-01-13 0 0.660 0.610 0.710 - - 0 0 - 0.660 0.610 0.710 - - 0 - 0.00%
2022-01-12 0 0.660 0.610 0.710 - - 0 0 - 0.660 0.610 0.710 - - 0 - 0.00%
2022-01-11 0 0.660 0.610 0.680 0.650 0.660 18,000 11,740 0.6522 0.660 0.610 0.680 0.650 0.660 18,000 0.6522 4.76%
2022-01-10 0 0.630 0.630 0.660 - - 0 0 - 0.630 0.630 0.660 - - 0 - 1.61%
2022-01-07 0 0.620 0.620 0.660 - - 0 0 - 0.620 0.620 0.660 - - 0 - 0.00%
2022-01-06 0 0.620 0.610 0.660 - - 0 0 - 0.620 0.610 0.660 - - 0 - 0.00%
2022-01-05 0 0.620 0.620 0.660 - - 0 0 - 0.620 0.620 0.660 - - 0 - 0.00%
2022-01-04 0 0.620 0.600 0.650 - - 0 0 - 0.620 0.600 0.650 - - 0 - 0.00%
2022-01-03 0 0.620 0.620 0.650 - - 0 0 - 0.620 0.620 0.650 - - 0 - 0.00%
2021-12-31 0 0.620 0.610 0.650 - - 0 0 - 0.620 0.610 0.650 - - 0 - 0.00%
2021-12-30 0 0.620 0.620 0.650 0.610 0.620 12,000 7,380 0.6150 0.620 0.620 0.650 0.610 0.620 12,000 0.6150 -1.59%
2021-12-29 0 0.630 0.630 0.650 0.630 0.630 26,000 16,380 0.6300 0.630 0.630 0.650 0.630 0.630 26,000 0.6300 0.00%
2021-12-28 0 0.630 0.620 0.640 - - 0 0 - 0.630 0.620 0.640 - - 0 - 0.00%
2021-12-24 0 0.630 0.610 0.660 - - 0 0 - 0.630 0.610 0.660 - - 0 - 0.00%
2021-12-23 0 0.630 0.600 0.660 - - 0 0 - 0.630 0.600 0.660 - - 0 - 0.00%
2021-12-22 0 0.630 0.620 0.650 - - 0 0 - 0.630 0.620 0.650 - - 0 - 0.00%
2021-12-21 0 0.630 0.620 0.650 0.600 0.640 208,000 128,140 0.6161 0.630 0.620 0.650 0.600 0.640 208,000 0.6161 -7.35%
2021-12-20 0 0.680 0.630 0.730 - - 0 0 - 0.680 0.630 0.730 - - 0 - 0.00%
2021-12-17 0 0.680 0.630 0.690 - - 0 0 - 0.680 0.630 0.690 - - 0 - 0.00%
2021-12-16 0 0.680 0.630 0.690 - - 0 0 - 0.680 0.630 0.690 - - 0 - 0.00%
2021-12-15 0 0.680 0.630 0.700 - - 0 0 - 0.680 0.630 0.700 - - 0 - 0.00%
2021-12-14 0 0.680 0.630 0.690 - - 0 0 - 0.680 0.630 0.690 - - 0 - 0.00%
2021-12-13 0 0.680 0.630 0.700 - - 0 0 - 0.680 0.630 0.700 - - 0 - 0.00%
2021-12-10 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2021-12-09 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - -1.45%
2021-12-08 0 0.690 0.630 0.700 - - 0 0 - 0.690 0.630 0.700 - - 0 - 0.00%
2021-12-07 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - 0.00%
2021-12-06 0 0.690 0.630 0.730 - - 0 0 - 0.690 0.630 0.730 - - 0 - 0.00%
2021-12-03 0 0.690 0.660 0.700 - - 0 0 - 0.690 0.660 0.700 - - 0 - 0.00%
2021-12-02 0 0.690 0.630 0.700 - - 0 0 - 0.690 0.630 0.700 - - 0 - 0.00%
2021-12-01 0 0.690 0.640 0.700 - - 0 0 - 0.690 0.640 0.700 - - 0 - 0.00%
2021-11-30 0 0.690 0.630 0.700 - - 0 0 - 0.690 0.630 0.700 - - 0 - -1.43%
2021-11-29 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2021-11-26 0 0.700 0.680 0.700 0.700 0.700 6,000 4,200 0.7000 0.700 0.680 0.700 0.700 0.700 6,000 0.7000 2.94%
2021-11-25 0 0.680 0.680 0.740 0.680 0.680 16,000 10,880 0.6800 0.680 0.680 0.740 0.680 0.680 16,000 0.6800 3.03%
2021-11-24 0 0.660 0.660 0.700 - - 0 0 - 0.660 0.660 0.700 - - 0 - 1.54%
2021-11-23 0 0.650 0.650 0.700 - - 0 0 - 0.650 0.650 0.700 - - 0 - 0.00%
2021-11-22 0 0.650 0.630 0.700 - - 0 0 - 0.650 0.630 0.700 - - 0 - 0.00%
2021-11-19 0 0.650 0.650 0.690 - - 0 0 - 0.650 0.650 0.690 - - 0 - 0.00%
2021-11-18 0 0.650 0.650 0.700 0.650 0.800 242,000 174,400 0.7207 0.650 0.650 0.700 0.650 0.800 242,000 0.7207 -1.52%
2021-11-17 0 0.660 0.620 0.660 - - 0 0 - 0.660 0.620 0.660 - - 0 - 0.00%
2021-11-16 0 0.660 0.620 0.670 - - 0 0 - 0.660 0.620 0.670 - - 0 - 0.00%
2021-11-15 0 0.660 0.620 0.660 - - 0 0 - 0.660 0.620 0.660 - - 0 - 0.00%
2021-11-12 0 0.660 0.620 0.660 0.640 0.660 62,000 40,400 0.6516 0.660 0.620 0.660 0.640 0.660 62,000 0.6516 4.76%
2021-11-11 0 0.630 0.600 0.640 - - 0 0 - 0.630 0.600 0.640 - - 0 - 0.00%
2021-11-10 0 0.630 0.610 0.640 - - 0 0 - 0.630 0.610 0.640 - - 0 - 0.00%
2021-11-09 0 0.630 0.510 0.650 - - 0 0 - 0.630 0.510 0.650 - - 0 - 0.00%
2021-11-08 0 0.630 0.630 0.650 0.620 0.620 4,000 2,480 0.6200 0.630 0.630 0.650 0.620 0.620 4,000 0.6200 -1.56%
2021-11-05 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - 0.00%
2021-11-04 0 0.640 0.620 0.650 - - 0 0 - 0.640 0.620 0.650 - - 0 - 0.00%
2021-11-03 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - -1.54%
2021-11-02 0 0.650 0.620 0.670 - - 0 0 - 0.650 0.620 0.670 - - 0 - 0.00%
2021-11-01 0 0.650 0.620 0.650 0.620 0.660 34,000 21,160 0.6224 0.650 0.620 0.650 0.620 0.660 34,000 0.6224 3.17%
2021-10-29 0 0.630 0.620 0.630 0.630 0.630 38,000 23,940 0.6300 0.630 0.620 0.630 0.630 0.630 38,000 0.6300 -4.55%
2021-10-28 0 0.660 0.630 0.700 - - 0 0 - 0.660 0.630 0.700 - - 0 - 0.00%
2021-10-27 0 0.660 0.630 0.700 - - 0 0 - 0.660 0.630 0.700 - - 0 - 0.00%
2021-10-26 0 0.660 0.630 0.700 - - 0 0 - 0.660 0.630 0.700 - - 0 - 0.00%
2021-10-25 0 0.660 0.630 0.670 0.610 0.660 158,000 102,020 0.6457 0.660 0.630 0.670 0.610 0.660 158,000 0.6457 -1.49%
2021-10-22 0 0.670 0.650 0.680 0.630 0.700 9,998 6,398 0.6399 0.670 0.650 0.680 0.630 0.700 9,998 0.6399 0.00%
2021-10-21 0 0.670 0.620 0.670 0.670 0.670 100,000 67,000 0.6700 0.670 0.620 0.670 0.670 0.670 100,000 0.6700 1.52%
2021-10-20 0 0.660 0.660 0.690 - - 0 0 - 0.660 0.660 0.690 - - 0 - 0.00%
2021-10-19 0 0.660 0.630 0.690 - - 0 0 - 0.660 0.630 0.690 - - 0 - 0.00%
2021-10-18 0 0.660 0.660 0.680 - - 0 0 - 0.660 0.660 0.680 - - 0 - 0.00%
2021-10-15 0 0.660 0.620 0.690 - - 0 0 - 0.660 0.620 0.690 - - 0 - 0.00%
2021-10-12 0 0.660 0.620 0.700 - - 0 0 - 0.660 0.620 0.700 - - 0 - 0.00%
2021-10-11 0 0.660 0.620 0.660 - - 0 0 - 0.660 0.620 0.660 - - 0 - 0.00%
2021-10-08 0 0.660 0.620 0.690 - - 0 0 - 0.660 0.620 0.690 - - 0 - 0.00%
2021-10-07 0 0.660 0.660 0.670 0.640 0.660 596,000 390,900 0.6559 0.660 0.660 0.670 0.640 0.660 596,000 0.6559 6.45%
2021-10-06 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - 0.00%
2021-10-05 0 0.620 0.610 0.620 - - 0 0 - 0.620 0.610 0.620 - - 0 - 0.00%
2021-10-04 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - -1.59%
2021-09-30 0 0.630 0.620 0.630 0.630 0.630 32,000 20,160 0.6300 0.630 0.620 0.630 0.630 0.630 32,000 0.6300 0.00%
2021-09-29 0 0.630 0.630 0.650 0.620 0.660 344,000 222,040 0.6455 0.630 0.630 0.650 0.620 0.660 344,000 0.6455 -4.55%
2021-09-28 0 0.660 0.660 0.680 0.620 0.690 430,000 279,700 0.6505 0.660 0.660 0.680 0.620 0.690 430,000 0.6505 3.13%
2021-09-27 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - 0.00%
2021-09-24 0 0.640 0.620 0.660 0.630 0.640 10,000 6,380 0.6380 0.640 0.620 0.660 0.630 0.640 10,000 0.6380 -1.54%
2021-09-23 0 0.650 0.630 0.670 - - 0 0 - 0.650 0.630 0.670 - - 0 - 0.00%
2021-09-21 0 0.650 0.630 0.650 0.630 0.680 344,000 219,820 0.6390 0.650 0.630 0.650 0.630 0.680 344,000 0.6390 0.00%
2021-09-20 0 0.650 0.620 0.650 0.620 0.650 26,000 16,180 0.6223 0.650 0.620 0.650 0.620 0.650 26,000 0.6223 3.17%
2021-09-17 0 0.630 0.620 0.680 0.630 0.630 12,000 7,560 0.6300 0.630 0.620 0.680 0.630 0.630 12,000 0.6300 1.61%
2021-09-16 0 0.620 0.620 0.630 0.620 0.620 114,000 70,680 0.6200 0.620 0.620 0.630 0.620 0.620 114,000 0.6200 -4.62%
2021-09-15 0 0.650 0.630 0.660 - - 0 0 - 0.650 0.630 0.660 - - 0 - 0.00%
2021-09-14 0 0.650 0.620 0.660 0.620 0.660 302,000 194,000 0.6424 0.650 0.620 0.660 0.620 0.660 302,000 0.6424 0.00%
2021-09-13 0 0.650 0.650 0.670 0.650 0.650 200,000 130,000 0.6500 0.650 0.650 0.670 0.650 0.650 200,000 0.6500 0.00%
2021-09-10 0 0.650 0.640 0.650 0.640 0.670 234,000 153,460 0.6558 0.650 0.640 0.650 0.640 0.670 234,000 0.6558 -2.99%
2021-09-09 0 0.720 0.660 0.730 0.720 0.740 152,000 110,280 0.7255 0.670 0.614 0.679 0.670 0.689 163,343 0.6751 1.41%
2021-09-08 0 0.710 0.710 0.740 0.710 0.710 10,000 7,100 0.7100 0.661 0.661 0.689 0.661 0.661 10,746 0.6607 0.00%
2021-09-07 0 0.710 0.690 0.740 0.710 0.710 30,000 21,300 0.7100 0.661 0.642 0.689 0.661 0.661 32,239 0.6607 0.00%
2021-09-06 0 0.710 0.680 0.710 0.700 0.710 210,000 147,960 0.7046 0.661 0.633 0.661 0.651 0.661 225,672 0.6556 1.43%
2021-09-03 0 0.700 0.700 0.720 0.650 0.700 28,000 19,220 0.6864 0.651 0.651 0.670 0.605 0.651 30,090 0.6388 0.00%
2021-09-02 0 0.700 0.690 0.700 - - 0 0 - 0.651 0.642 0.651 - - 0 - 0.00%
2021-09-01 0 0.700 0.690 0.710 0.700 0.710 8,000 5,660 0.7075 0.651 0.642 0.661 0.651 0.661 8,597 0.6584 0.00%
2021-08-31 0 0.700 0.700 0.710 0.700 0.730 72,000 50,880 0.7067 0.651 0.651 0.661 0.651 0.679 77,373 0.6576 0.00%
2021-08-30 0 0.700 0.680 0.700 0.700 0.740 632,000 446,200 0.7060 0.651 0.633 0.651 0.651 0.689 679,164 0.6570 0.00%
2021-08-27 0 0.700 0.680 0.700 0.650 0.700 416,000 275,080 0.6613 0.651 0.633 0.651 0.605 0.651 447,045 0.6153 4.48%
2021-08-26 0 0.670 0.610 0.700 0.670 0.670 10,000 6,700 0.6700 0.623 0.568 0.651 0.623 0.623 10,746 0.6235 1.52%
2021-08-25 0 0.660 0.630 0.700 - - 0 0 - 0.614 0.586 0.651 - - 0 - 0.00%
2021-08-24 0 0.660 0.630 0.690 - - 0 0 - 0.614 0.586 0.642 - - 0 - 0.00%
2021-08-23 0 0.660 0.640 0.700 - - 0 0 - 0.614 0.596 0.651 - - 0 - 0.00%
2021-08-20 0 0.660 0.610 0.660 0.610 0.660 50,000 32,080 0.6416 0.614 0.568 0.614 0.568 0.614 53,731 0.5970 -1.49%
2021-08-19 0 0.670 0.620 0.680 - - 0 0 - 0.623 0.577 0.633 - - 0 - -1.47%
2021-08-18 0 0.680 0.630 0.680 0.610 0.680 22,000 13,880 0.6309 0.633 0.586 0.633 0.568 0.633 23,642 0.5871 0.00%
2021-08-17 0 0.680 0.650 0.690 - - 0 0 - 0.633 0.605 0.642 - - 0 - 0.00%
2021-08-16 0 0.680 0.650 0.680 - - 0 0 - 0.633 0.605 0.633 - - 0 - 0.00%
2021-08-13 0 0.680 0.650 0.680 0.650 0.680 10,000 6,560 0.6560 0.633 0.605 0.633 0.605 0.633 10,746 0.6104 4.62%
2021-08-12 0 0.650 0.650 0.700 0.650 0.680 296,000 192,460 0.6502 0.605 0.605 0.651 0.605 0.633 318,090 0.6050 0.00%
2021-08-11 0 0.650 0.650 0.680 0.640 0.650 100,000 64,060 0.6406 0.605 0.605 0.633 0.596 0.605 107,463 0.5961 -5.80%
2021-08-10 0 0.690 0.660 0.690 - - 0 0 - 0.642 0.614 0.642 - - 0 - 0.00%
2021-08-09 0 0.690 0.630 0.690 - - 0 0 - 0.642 0.586 0.642 - - 0 - 0.00%
2021-08-06 0 0.690 0.630 0.690 - - 0 0 - 0.642 0.586 0.642 - - 0 - 0.00%
2021-08-05 0 0.690 0.630 0.690 - - 0 0 - 0.642 0.586 0.642 - - 0 - -1.43%
2021-08-04 0 0.700 0.630 0.700 - - 0 0 - 0.651 0.586 0.651 - - 0 - 0.00%
2021-08-03 0 0.700 0.650 0.700 0.650 0.700 138,000 91,800 0.6652 0.651 0.605 0.651 0.605 0.651 148,299 0.6190 4.48%
2021-08-02 0 0.670 0.630 0.670 - - 0 0 - 0.623 0.586 0.623 - - 0 - 0.00%
2021-07-30 0 0.670 0.630 0.700 - - 0 0 - 0.623 0.586 0.651 - - 0 - 0.00%
2021-07-29 0 0.670 0.670 0.700 0.620 0.650 66,000 41,400 0.6273 0.623 0.623 0.651 0.577 0.605 70,925 0.5837 0.00%
2021-07-28 0 0.670 0.510 0.680 0.660 0.670 12,000 7,940 0.6617 0.623 0.475 0.633 0.614 0.623 12,896 0.6157 0.00%
2021-07-27 0 0.670 0.660 0.670 0.670 0.670 128,000 85,760 0.6700 0.623 0.614 0.623 0.623 0.623 137,552 0.6235 0.00%
2021-07-26 0 0.670 0.670 0.690 0.670 0.710 400,000 272,900 0.6823 0.623 0.623 0.642 0.623 0.661 429,851 0.6349 -5.63%
2021-07-23 0 0.710 0.700 0.710 0.700 0.710 44,000 31,220 0.7095 0.661 0.651 0.661 0.651 0.661 47,284 0.6603 1.43%
2021-07-22 0 0.700 0.700 0.720 0.700 0.710 116,000 81,460 0.7022 0.651 0.651 0.670 0.651 0.661 124,657 0.6535 -1.41%
2021-07-21 0 0.710 0.700 0.720 - - 0 0 - 0.661 0.651 0.670 - - 0 - 0.00%
2021-07-20 0 0.710 0.700 0.710 0.710 0.710 100,000 71,000 0.7100 0.661 0.651 0.661 0.661 0.661 107,463 0.6607 1.43%
2021-07-19 0 0.700 0.700 0.710 0.700 0.710 182,000 128,740 0.7074 0.651 0.651 0.661 0.651 0.661 195,582 0.6582 -1.41%
2021-07-16 0 0.710 0.700 0.720 0.710 0.740 300,000 213,600 0.7120 0.661 0.651 0.670 0.661 0.689 322,388 0.6626 -1.39%
2021-07-15 0 0.720 0.710 0.740 0.720 0.720 106,000 76,320 0.7200 0.670 0.661 0.689 0.670 0.670 113,910 0.6700 0.00%
2021-07-14 0 0.720 0.710 0.720 0.720 0.720 2,000 1,440 0.7200 0.670 0.661 0.670 0.670 0.670 2,149 0.6700 1.41%
2021-07-13 0 0.710 0.710 0.720 0.710 0.710 50,000 35,500 0.7100 0.661 0.661 0.670 0.661 0.661 53,731 0.6607 0.00%
2021-07-12 0 0.710 0.710 0.720 - - 0 0 - 0.661 0.661 0.670 - - 0 - 0.00%
2021-07-09 0 0.710 0.700 0.710 - - 0 0 - 0.661 0.651 0.661 - - 0 - 0.00%
2021-07-08 0 0.710 0.700 0.710 0.710 0.720 134,000 95,160 0.7101 0.661 0.651 0.661 0.661 0.670 144,000 0.6608 -1.39%
2021-07-07 0 0.720 0.710 0.720 0.720 0.720 22,000 15,840 0.7200 0.670 0.661 0.670 0.670 0.670 23,642 0.6700 0.00%
2021-07-06 0 0.720 0.710 0.720 0.700 0.720 72,000 51,640 0.7172 0.670 0.661 0.670 0.651 0.670 77,373 0.6674 1.41%
2021-07-05 0 0.710 0.710 0.730 0.710 0.710 10,000 7,100 0.7100 0.661 0.661 0.679 0.661 0.661 10,746 0.6607 0.00%
2021-07-02 0 0.710 0.710 0.730 0.700 0.710 278,000 196,140 0.7055 0.661 0.661 0.679 0.651 0.661 298,746 0.6565 0.00%
2021-06-30 0 0.710 0.710 0.720 0.710 0.710 60,000 42,600 0.7100 0.661 0.661 0.670 0.661 0.661 64,478 0.6607 -1.39%
2021-06-29 0 0.720 0.710 0.730 0.710 0.720 130,000 93,300 0.7177 0.670 0.661 0.679 0.661 0.670 139,701 0.6679 0.00%
2021-06-28 0 0.720 0.710 0.720 0.720 0.720 70,000 50,400 0.7200 0.670 0.661 0.670 0.670 0.670 75,224 0.6700 1.41%
2021-06-25 0 0.710 0.710 0.730 0.710 0.740 32,000 22,780 0.7119 0.661 0.661 0.679 0.661 0.689 34,388 0.6624 -4.05%
2021-06-24 0 0.740 0.710 0.740 0.710 0.740 12,000 8,580 0.7150 0.689 0.661 0.689 0.661 0.689 12,896 0.6653 0.00%
2021-06-23 0 0.740 0.710 0.740 0.710 0.740 30,000 21,360 0.7120 0.689 0.661 0.689 0.661 0.689 32,239 0.6626 1.37%
2021-06-22 0 0.730 0.700 0.730 0.700 0.730 224,000 161,200 0.7196 0.679 0.651 0.679 0.651 0.679 240,716 0.6697 1.39%
2021-06-21 0 0.720 0.700 0.720 - - 0 0 - 0.670 0.651 0.670 - - 0 - 0.00%
2021-06-18 0 0.720 0.700 0.720 0.720 0.720 12,000 8,640 0.7200 0.670 0.651 0.670 0.670 0.670 12,896 0.6700 0.00%
2021-06-17 0 0.720 0.710 0.720 0.700 0.720 12,000 8,440 0.7033 0.670 0.661 0.670 0.651 0.670 12,896 0.6545 2.86%
2021-06-16 0 0.700 0.700 0.720 0.690 0.720 362,000 255,780 0.7066 0.651 0.651 0.670 0.642 0.670 389,015 0.6575 0.00%
2021-06-15 0 0.700 0.700 0.710 0.700 0.710 268,000 189,280 0.7063 0.651 0.651 0.661 0.651 0.661 288,000 0.6572 -1.41%
2021-06-11 0 0.710 0.710 0.720 0.700 0.720 314,000 222,880 0.7098 0.661 0.661 0.670 0.651 0.670 337,433 0.6605 1.43%
2021-06-10 0 0.700 0.700 0.710 0.700 0.720 50,000 35,040 0.7008 0.651 0.651 0.661 0.651 0.670 53,731 0.6521 -2.78%
2021-06-09 0 0.720 0.700 0.720 0.720 0.720 26,000 18,720 0.7200 0.670 0.651 0.670 0.670 0.670 27,940 0.6700 0.00%
2021-06-08 0 0.720 0.700 0.720 0.700 0.720 156,000 110,400 0.7077 0.670 0.651 0.670 0.651 0.670 167,642 0.6585 1.41%
2021-06-07 0 0.710 0.690 0.710 - - 0 0 - 0.661 0.642 0.661 - - 0 - 0.00%
2021-06-04 0 0.710 0.700 0.720 0.710 0.720 18,000 12,820 0.7122 0.661 0.651 0.670 0.661 0.670 19,343 0.6628 1.43%
2021-06-03 0 0.700 0.700 0.720 0.700 0.710 298,000 209,860 0.7042 0.651 0.651 0.670 0.651 0.661 320,239 0.6553 -2.78%
2021-06-02 0 0.720 0.710 0.720 0.720 0.720 14,000 10,080 0.7200 0.670 0.661 0.670 0.670 0.670 15,045 0.6700 0.00%
2021-06-01 0 0.720 0.710 0.720 0.710 0.730 234,000 168,740 0.7211 0.670 0.661 0.670 0.661 0.679 251,463 0.6710 -1.37%
2021-05-31 0 0.730 0.720 0.730 0.730 0.730 38,000 27,740 0.7300 0.679 0.670 0.679 0.679 0.679 40,836 0.6793 -2.67%
2021-05-28 0 0.750 0.730 0.750 0.710 0.760 1,530,000 1,116,140 0.7295 0.698 0.679 0.698 0.661 0.707 1,644,179 0.6788 1.35%
2021-05-27 0 0.840 0.840 0.850 0.840 0.850 1,022,000 862,520 0.8440 0.689 0.689 0.697 0.689 0.697 1,246,683 0.6919 0.00%
2021-05-26 0 0.840 0.830 0.840 0.830 0.850 510,000 428,560 0.8403 0.689 0.680 0.689 0.680 0.697 622,122 0.6889 0.00%
2021-05-25 0 0.840 0.830 0.850 0.840 0.870 1,206,000 1,021,600 0.8471 0.689 0.680 0.697 0.689 0.713 1,471,135 0.6944 0.00%
2021-05-24 0 0.840 0.830 0.840 0.800 0.870 2,868,000 2,408,920 0.8399 0.689 0.680 0.689 0.656 0.713 3,498,520 0.6886 6.33%
2021-05-21 0 0.790 0.790 0.800 0.780 0.800 164,000 128,940 0.7862 0.648 0.648 0.656 0.639 0.656 200,055 0.6445 1.28%
2021-05-20 0 0.780 0.780 0.790 0.780 0.790 202,000 157,620 0.7803 0.639 0.639 0.648 0.639 0.648 246,409 0.6397 0.00%
2021-05-18 0 0.780 0.780 0.790 0.780 0.790 298,000 232,840 0.7813 0.639 0.639 0.648 0.639 0.648 363,514 0.6405 0.00%
2021-05-17 0 0.780 0.770 0.780 0.770 0.800 610,000 474,600 0.7780 0.639 0.631 0.639 0.631 0.656 744,106 0.6378 1.30%
2021-05-14 0 0.770 0.770 0.800 0.770 0.790 316,000 247,120 0.7820 0.631 0.631 0.656 0.631 0.648 385,472 0.6411 1.32%
2021-05-13 0 0.760 0.760 0.770 0.760 0.800 320,000 252,440 0.7889 0.623 0.623 0.631 0.623 0.656 390,351 0.6467 -3.80%
2021-05-12 0 0.790 0.790 0.800 0.790 0.800 460,000 365,240 0.7940 0.648 0.648 0.656 0.648 0.656 561,129 0.6509 -1.25%
2021-05-11 0 0.800 0.780 0.790 0.780 0.800 242,000 191,120 0.7898 0.656 0.639 0.648 0.639 0.656 295,203 0.6474 2.56%
2021-05-10 0 0.780 0.780 0.800 0.780 0.810 78,000 61,140 0.7838 0.639 0.639 0.656 0.639 0.664 95,148 0.6426 -1.27%
2021-05-07 0 0.790 0.780 0.800 0.790 0.810 452,000 360,000 0.7965 0.648 0.639 0.656 0.648 0.664 551,371 0.6529 1.28%
2021-05-06 0 0.780 0.780 0.790 0.780 0.810 771,000 610,130 0.7913 0.639 0.639 0.648 0.639 0.664 940,502 0.6487 -2.50%
2021-05-05 0 0.800 0.800 0.810 0.790 0.820 392,000 314,280 0.8017 0.656 0.656 0.664 0.648 0.672 478,180 0.6572 -1.23%
2021-05-04 0 0.810 0.800 0.810 0.800 0.820 304,000 243,600 0.8013 0.664 0.656 0.664 0.656 0.672 370,833 0.6569 1.25%
2021-05-03 0 0.800 0.800 0.810 0.770 0.810 1,502,000 1,192,860 0.7942 0.656 0.656 0.664 0.631 0.664 1,832,210 0.6510 0.00%
2021-04-30 0 0.800 0.790 0.800 0.790 0.830 6,976,000 5,622,720 0.8060 0.656 0.648 0.656 0.648 0.680 8,509,651 0.6607 3.90%
2021-04-29 0 0.770 0.770 0.780 0.750 0.780 1,060,000 806,580 0.7609 0.631 0.631 0.639 0.615 0.639 1,293,038 0.6238 1.32%
2021-04-28 0 0.760 0.750 0.760 0.740 0.760 502,000 378,640 0.7543 0.623 0.615 0.623 0.607 0.623 612,363 0.6183 2.70%
2021-04-27 0 0.740 0.740 0.750 0.740 0.750 1,248,000 929,500 0.7448 0.607 0.607 0.615 0.607 0.615 1,522,369 0.6106 2.78%
2021-04-26 0 0.720 0.720 0.740 0.710 0.800 2,154,000 1,571,280 0.7295 0.590 0.590 0.607 0.582 0.656 2,627,550 0.5980 1.41%
2021-04-23 0 0.710 0.680 0.710 - - 0 0 - 0.582 0.557 0.582 - - 0 - 0.00%
2021-04-22 0 0.710 0.710 0.720 0.690 0.710 30,000 21,140 0.7047 0.582 0.582 0.590 0.566 0.582 36,595 0.5777 2.90%
2021-04-21 0 0.690 0.690 0.710 0.690 0.710 314,000 219,440 0.6989 0.566 0.566 0.582 0.566 0.582 383,032 0.5729 -1.43%
2021-04-20 0 0.700 0.700 0.720 0.700 0.710 160,000 113,380 0.7086 0.574 0.574 0.590 0.574 0.582 195,175 0.5809 -2.78%
2021-04-19 0 0.720 0.710 0.720 0.720 0.720 20,000 14,400 0.7200 0.590 0.582 0.590 0.590 0.590 24,397 0.5902 0.00%
2021-04-16 0 0.720 0.710 0.720 0.710 0.720 54,000 38,540 0.7137 0.590 0.582 0.590 0.582 0.590 65,872 0.5851 1.41%
2021-04-15 0 0.710 0.700 0.710 0.690 0.790 2,152,000 1,573,820 0.7313 0.582 0.574 0.582 0.566 0.648 2,625,110 0.5995 0.00%
2021-04-14 0 0.710 0.700 0.710 0.710 0.710 210,000 149,100 0.7100 0.582 0.574 0.582 0.582 0.582 256,168 0.5820 0.00%
2021-04-13 0 0.710 0.700 0.710 0.710 0.730 1,094,000 779,480 0.7125 0.582 0.574 0.582 0.582 0.598 1,334,512 0.5841 -2.74%
2021-04-12 0 0.730 0.720 0.740 0.720 0.750 284,000 205,580 0.7239 0.598 0.590 0.607 0.590 0.615 346,436 0.5934 0.00%
2021-04-09 0 0.730 0.720 0.760 - - 0 0 - 0.598 0.590 0.623 - - 0 - 0.00%
2021-04-08 0 0.730 0.720 0.730 0.730 0.760 294,000 215,280 0.7322 0.598 0.590 0.598 0.598 0.623 358,635 0.6003 -2.67%
2021-04-07 0 0.750 0.740 0.750 0.750 0.770 286,000 216,860 0.7583 0.615 0.607 0.615 0.615 0.631 348,876 0.6216 -1.32%
2021-04-01 0 0.760 0.750 0.760 0.760 0.780 424,000 324,840 0.7661 0.623 0.615 0.623 0.623 0.639 517,215 0.6281 1.33%
2021-03-31 0 0.750 0.740 0.750 0.740 0.760 432,000 326,360 0.7555 0.615 0.607 0.615 0.607 0.623 526,974 0.6193 0.00%
2021-03-30 0 0.750 0.740 0.750 0.740 0.760 1,892,000 1,419,300 0.7502 0.615 0.607 0.615 0.607 0.623 2,307,950 0.6150 1.35%
2021-03-29 0 0.740 0.740 0.750 0.730 0.800 1,904,000 1,436,560 0.7545 0.607 0.607 0.615 0.598 0.656 2,322,588 0.6185 8.82%
2021-03-26 0 0.680 0.680 0.690 0.670 0.680 130,000 87,900 0.6762 0.557 0.557 0.566 0.549 0.557 158,580 0.5543 0.00%
2021-03-25 0 0.680 0.660 0.680 0.650 0.680 346,000 233,720 0.6755 0.557 0.541 0.557 0.533 0.557 422,067 0.5538 4.62%
2021-03-24 0 0.650 0.650 0.680 0.650 0.670 160,000 107,160 0.6698 0.533 0.533 0.557 0.533 0.549 195,175 0.5490 -2.99%
2021-03-23 0 0.670 0.650 0.670 0.670 0.670 132,000 88,440 0.6700 0.549 0.533 0.549 0.549 0.549 161,020 0.5492 3.08%
2021-03-22 0 0.650 0.650 0.670 0.650 0.670 132,000 88,400 0.6697 0.533 0.533 0.549 0.533 0.549 161,020 0.5490 0.00%
2021-03-19 0 0.650 0.650 0.670 0.650 0.650 96,000 62,400 0.6500 0.533 0.533 0.549 0.533 0.533 117,105 0.5329 -2.99%
2021-03-18 0 0.670 0.650 0.670 - - 0 0 - 0.549 0.533 0.549 - - 0 - 0.00%
2021-03-17 0 0.670 0.650 0.680 - - 0 0 - 0.549 0.533 0.557 - - 0 - 0.00%
2021-03-16 0 0.670 0.650 0.680 0.650 0.670 110,000 73,660 0.6696 0.549 0.533 0.557 0.533 0.549 134,183 0.5490 3.08%
2021-03-15 0 0.650 0.640 0.660 0.650 0.650 68,000 44,200 0.6500 0.533 0.525 0.541 0.533 0.533 82,950 0.5329 6.56%
2021-03-12 0 0.610 0.610 0.650 - - 0 0 - 0.500 0.500 0.533 - - 0 - 1.67%
2021-03-11 0 0.600 0.600 0.650 - - 0 0 - 0.492 0.492 0.533 - - 0 - 1.69%
2021-03-10 0 0.590 0.590 0.650 - - 0 0 - 0.484 0.484 0.533 - - 0 - 1.72%
2021-03-09 0 0.580 0.580 0.650 0.580 0.580 2,000 1,160 0.5800 0.475 0.475 0.533 0.475 0.475 2,440 0.4755 -4.92%
2021-03-08 0 0.610 0.610 0.630 0.610 0.650 8,000 5,080 0.6350 0.500 0.500 0.516 0.500 0.533 9,759 0.5206 1.67%
2021-03-05 0 0.600 0.600 0.650 0.600 0.600 4,000 2,480 0.6200 0.492 0.492 0.533 0.492 0.492 4,879 0.5083 -1.64%
2021-03-04 0 0.610 0.610 0.660 0.600 0.610 32,000 19,480 0.6088 0.500 0.500 0.541 0.492 0.500 39,035 0.4990 -6.15%
2021-03-03 0 0.650 0.600 0.650 - - 0 0 - 0.533 0.492 0.533 - - 0 - 0.00%
2021-03-02 0 0.650 0.600 0.670 - - 0 0 - 0.533 0.492 0.549 - - 0 - 0.00%
2021-03-01 0 0.650 0.600 0.670 - - 0 0 - 0.533 0.492 0.549 - - 0 - 0.00%
2021-02-26 0 0.650 0.580 0.660 - - 0 0 - 0.533 0.475 0.541 - - 0 - 0.00%
2021-02-25 0 0.650 0.620 0.660 0.620 0.670 432,000 284,100 0.6576 0.533 0.508 0.541 0.508 0.549 526,974 0.5391 1.56%
2021-02-24 0 0.640 0.600 0.640 0.600 0.640 66,000 40,960 0.6206 0.525 0.492 0.525 0.492 0.525 80,510 0.5088 3.23%
2021-02-23 0 0.620 0.610 0.650 - - 0 0 - 0.508 0.500 0.533 - - 0 - 0.00%
2021-02-22 0 0.620 0.620 0.650 0.620 0.640 62,000 38,520 0.6213 0.508 0.508 0.533 0.508 0.525 75,630 0.5093 0.00%
2021-02-19 0 0.620 0.620 0.660 0.620 0.660 54,000 34,580 0.6404 0.508 0.508 0.541 0.508 0.541 65,872 0.5250 0.00%
2021-02-18 0 0.620 0.620 0.680 0.600 0.680 280,000 185,240 0.6616 0.508 0.508 0.557 0.492 0.557 341,557 0.5423 -6.06%
2021-02-17 0 0.660 0.660 0.670 0.640 0.660 300,000 197,280 0.6576 0.541 0.541 0.549 0.525 0.541 365,954 0.5391 4.76%
2021-02-16 0 0.630 0.630 0.660 0.630 0.660 284,000 181,200 0.6380 0.516 0.516 0.541 0.516 0.541 346,436 0.5230 1.61%
2021-02-11 0 0.620 0.600 0.660 0.620 0.660 674,000 438,580 0.6507 0.508 0.492 0.541 0.508 0.541 822,177 0.5334 0.00%
2021-02-10 0 0.620 0.620 0.660 0.600 0.660 212,000 137,180 0.6471 0.508 0.508 0.541 0.492 0.541 258,608 0.5305 -3.12%
2021-02-09 0 0.640 0.630 0.640 0.590 0.640 240,000 150,240 0.6260 0.525 0.516 0.525 0.484 0.525 292,763 0.5132 8.47%
2021-02-08 0 0.590 0.590 0.620 0.570 0.620 142,000 84,180 0.5928 0.484 0.484 0.508 0.467 0.508 173,218 0.4860 1.72%
2021-02-05 0 0.580 0.580 0.620 0.580 0.610 228,000 135,900 0.5961 0.475 0.475 0.508 0.475 0.500 278,125 0.4886 3.57%
2021-02-04 0 0.560 0.560 0.610 0.560 0.630 252,000 146,480 0.5813 0.459 0.459 0.500 0.459 0.516 307,401 0.4765 -6.67%
2021-02-03 0 0.600 0.590 0.640 - - 0 0 - 0.492 0.484 0.525 - - 0 - 0.00%
2021-02-02 0 0.600 0.600 0.610 0.550 0.640 1,118,000 691,800 0.6188 0.492 0.492 0.500 0.451 0.525 1,363,789 0.5073 5.26%
2021-02-01 0 0.570 0.570 0.610 0.560 0.640 1,600,000 920,980 0.5756 0.467 0.467 0.500 0.459 0.525 1,951,755 0.4719 -6.56%
2021-01-29 0 0.610 0.630 0.660 0.610 0.660 56,000 35,460 0.6332 0.500 0.516 0.541 0.500 0.541 68,311 0.5191 -10.29%
2021-01-28 0 0.680 0.670 0.700 0.640 0.730 898,000 583,720 0.6500 0.557 0.549 0.574 0.525 0.598 1,095,422 0.5329 -6.85%
2021-01-27 0 0.730 0.730 0.760 0.730 0.760 20,000 14,720 0.7360 0.598 0.598 0.623 0.598 0.623 24,397 0.6034 -2.67%
2021-01-26 0 0.750 0.750 0.760 0.750 0.780 168,000 127,680 0.7600 0.615 0.615 0.623 0.615 0.639 204,934 0.6230 -6.25%
2021-01-25 0 0.800 0.800 0.820 0.800 0.840 748,000 604,780 0.8085 0.656 0.656 0.672 0.656 0.689 912,445 0.6628 -4.76%
2021-01-22 0 0.840 0.840 0.850 0.840 0.890 5,332,000 4,608,280 0.8643 0.689 0.689 0.697 0.689 0.730 6,504,223 0.7085 -4.55%
2021-01-21 0 0.880 0.860 0.880 0.830 0.880 184,000 158,280 0.8602 0.721 0.705 0.721 0.680 0.721 224,452 0.7052 2.33%
2021-01-20 0 0.860 0.830 0.860 0.810 0.860 578,000 481,440 0.8329 0.705 0.680 0.705 0.664 0.705 705,071 0.6828 2.38%
2021-01-19 0 0.840 0.830 0.840 0.780 0.840 1,774,000 1,448,960 0.8168 0.689 0.680 0.689 0.639 0.689 2,164,008 0.6696 2.44%
2021-01-18 0 0.820 0.800 0.820 0.800 0.820 880,000 710,400 0.8073 0.672 0.656 0.672 0.656 0.672 1,073,465 0.6618 3.80%
2021-01-15 0 0.790 0.760 0.790 0.770 0.790 396,000 310,060 0.7830 0.648 0.623 0.648 0.631 0.648 483,059 0.6419 2.60%
2021-01-14 0 0.770 0.770 0.780 0.750 0.770 544,000 416,120 0.7649 0.631 0.631 0.639 0.615 0.631 663,597 0.6271 1.32%
2021-01-13 0 0.760 0.750 0.760 0.740 0.760 536,000 398,700 0.7438 0.623 0.615 0.623 0.607 0.623 653,838 0.6098 1.33%
2021-01-12 0 0.750 0.740 0.750 0.710 0.750 1,426,000 1,052,060 0.7378 0.615 0.607 0.615 0.582 0.615 1,739,501 0.6048 4.17%
2021-01-11 0 0.720 0.720 0.740 0.720 0.720 136,000 97,920 0.7200 0.590 0.590 0.607 0.590 0.590 165,899 0.5902 -1.37%
2021-01-08 0 0.730 0.730 0.740 0.710 0.740 100,000 73,780 0.7378 0.598 0.598 0.607 0.582 0.607 121,985 0.6048 1.39%
2021-01-07 0 0.720 0.720 0.750 0.720 0.750 150,000 108,480 0.7232 0.590 0.590 0.615 0.590 0.615 182,977 0.5929 -4.00%
2021-01-06 0 0.750 0.740 0.750 0.740 0.750 466,000 349,480 0.7500 0.615 0.607 0.615 0.607 0.615 568,449 0.6148 1.35%
2021-01-05 0 0.740 0.740 0.750 0.690 0.740 562,000 413,780 0.7363 0.607 0.607 0.615 0.566 0.607 685,554 0.6036 1.37%
2021-01-04 0 0.730 0.730 0.740 0.720 0.730 74,000 53,640 0.7249 0.598 0.598 0.607 0.590 0.598 90,269 0.5942 0.00%
2020-12-31 0 0.730 0.720 0.730 0.720 0.730 382,000 278,640 0.7294 0.598 0.590 0.598 0.590 0.598 465,981 0.5980 0.00%
2020-12-30 0 0.730 0.730 0.740 0.700 0.790 1,552,000 1,157,720 0.7460 0.598 0.598 0.607 0.574 0.648 1,893,202 0.6115 -8.75%
2020-12-29 0 0.800 0.790 0.800 0.770 0.850 4,144,000 3,326,040 0.8026 0.656 0.648 0.656 0.631 0.697 5,055,045 0.6580 3.90%
2020-12-28 0 0.770 0.750 0.780 0.700 0.780 4,834,000 3,621,840 0.7492 0.631 0.615 0.639 0.574 0.639 5,896,739 0.6142 8.45%
2020-12-24 0 0.710 0.710 0.720 0.680 0.710 1,350,000 947,880 0.7021 0.582 0.582 0.590 0.557 0.582 1,646,793 0.5756 5.97%
2020-12-23 0 0.670 0.660 0.670 0.660 0.670 690,000 457,820 0.6635 0.549 0.541 0.549 0.541 0.549 841,694 0.5439 3.08%
2020-12-22 0 0.650 0.630 0.650 0.650 0.650 414,000 266,100 0.6428 0.533 0.516 0.533 0.533 0.533 505,017 0.5269 1.56%
2020-12-21 0 0.640 0.620 0.640 0.630 0.640 364,000 231,280 0.6354 0.525 0.508 0.525 0.516 0.525 444,024 0.5209 3.23%
2020-12-18 0 0.620 0.620 0.630 0.620 0.620 400,000 248,000 0.6200 0.508 0.508 0.516 0.508 0.508 487,939 0.5083 3.33%
2020-12-17 0 0.600 0.600 0.620 0.600 0.610 286,000 173,600 0.6070 0.492 0.492 0.508 0.492 0.500 348,876 0.4976 3.45%
2020-12-16 0 0.580 0.540 0.630 - - 0 0 - 0.475 0.443 0.516 - - 0 - 0.00%
2020-12-15 0 0.580 0.580 0.620 0.580 0.580 20,000 11,600 0.5800 0.475 0.475 0.508 0.475 0.475 24,397 0.4755 0.00%
2020-12-14 0 0.580 0.520 0.580 - - 0 0 - 0.475 0.426 0.475 - - 0 - 0.00%
2020-12-11 0 0.580 0.520 0.640 - - 0 0 - 0.475 0.426 0.525 - - 0 - 0.00%
2020-12-10 0 0.580 0.530 0.580 0.500 0.580 450,000 239,160 0.5315 0.475 0.434 0.475 0.410 0.475 548,931 0.4357 1.75%
2020-12-09 0 0.570 0.530 0.640 0.570 0.570 2,000 1,140 0.5700 0.467 0.434 0.525 0.467 0.467 2,440 0.4673 0.00%
2020-12-08 0 0.570 0.530 0.610 - - 0 0 - 0.467 0.434 0.500 - - 0 - 0.00%
2020-12-07 0 0.570 0.550 0.570 0.570 0.580 12,000 6,920 0.5767 0.467 0.451 0.467 0.467 0.475 14,638 0.4727 -8.06%
2020-12-04 0 0.620 0.580 0.640 - - 0 0 - 0.508 0.475 0.525 - - 0 - 0.00%
2020-12-03 0 0.620 0.580 0.640 - - 0 0 - 0.508 0.475 0.525 - - 0 - 0.00%
2020-12-02 0 0.620 0.580 0.640 - - 0 0 - 0.508 0.475 0.525 - - 0 - 0.00%
2020-12-01 0 0.620 0.590 0.640 - - 0 0 - 0.508 0.484 0.525 - - 0 - 0.00%
2020-11-30 0 0.620 0.620 0.640 0.620 0.630 3,412,000 2,116,480 0.6203 0.508 0.508 0.525 0.508 0.516 4,162,117 0.5085 -3.12%
2020-11-27 0 0.640 0.600 0.680 - - 0 0 - 0.525 0.492 0.557 - - 0 - 0.00%
2020-11-26 0 0.640 0.620 0.660 - - 0 0 - 0.525 0.508 0.541 - - 0 - 0.00%
2020-11-25 0 0.640 0.610 0.660 - - 0 0 - 0.525 0.500 0.541 - - 0 - 0.00%
2020-11-24 0 0.640 0.610 0.660 - - 0 0 - 0.525 0.500 0.541 - - 0 - 0.00%
2020-11-23 0 0.640 0.640 0.670 0.600 0.640 140,000 86,800 0.6200 0.525 0.525 0.549 0.492 0.525 170,779 0.5083 -1.54%
2020-11-20 0 0.650 0.650 0.660 0.590 0.650 166,000 105,860 0.6377 0.533 0.533 0.541 0.484 0.533 202,495 0.5228 0.00%
2020-11-19 0 0.650 0.620 0.640 0.570 0.650 427,852 261,095 0.6102 0.533 0.508 0.525 0.467 0.533 521,914 0.5003 0.00%
2020-11-18 0 0.650 0.640 0.660 0.650 0.650 210,000 136,500 0.6500 0.533 0.525 0.541 0.533 0.533 256,168 0.5329 1.56%
2020-11-17 0 0.640 0.580 0.650 - - 0 0 - 0.525 0.475 0.533 - - 0 - 0.00%
2020-11-16 0 0.640 0.640 0.650 0.570 0.640 120,000 76,380 0.6365 0.525 0.525 0.533 0.467 0.525 146,382 0.5218 0.00%
2020-11-13 0 0.640 0.630 0.640 0.640 0.640 180,000 115,200 0.6400 0.525 0.516 0.525 0.525 0.525 219,572 0.5247 1.59%
2020-11-12 0 0.630 0.630 0.640 0.620 0.630 260,000 162,900 0.6265 0.516 0.516 0.525 0.508 0.516 317,160 0.5136 1.61%
2020-11-11 0 0.620 0.590 0.630 - - 0 0 - 0.508 0.484 0.516 - - 0 - 0.00%
2020-11-10 0 0.620 0.620 0.630 0.620 0.620 72,000 44,640 0.6200 0.508 0.508 0.516 0.508 0.508 87,829 0.5083 1.64%
2020-11-09 0 0.610 0.610 0.620 0.590 0.620 252,000 152,220 0.6040 0.500 0.500 0.508 0.484 0.508 307,401 0.4952 1.67%
2020-11-06 0 0.600 0.600 0.620 0.600 0.620 236,000 142,500 0.6038 0.492 0.492 0.508 0.492 0.508 287,884 0.4950 0.00%
2020-11-05 0 0.600 0.600 0.610 0.560 0.610 120,000 71,080 0.5923 0.492 0.492 0.500 0.459 0.500 146,382 0.4856 3.45%
2020-11-04 0 0.580 0.580 0.630 0.560 0.620 190,000 116,560 0.6135 0.475 0.475 0.516 0.459 0.508 231,771 0.5029 -3.33%
2020-11-03 0 0.600 0.570 0.600 0.570 0.600 6,000 3,480 0.5800 0.492 0.467 0.492 0.467 0.492 7,319 0.4755 9.09%
2020-11-02 0 0.550 0.550 0.580 0.530 0.570 380,000 209,760 0.5520 0.451 0.451 0.475 0.434 0.467 463,542 0.4525 -8.33%
2020-10-30 0 0.600 0.560 0.600 - - 0 0 - 0.492 0.459 0.492 - - 0 - -1.64%
2020-10-29 0 0.610 0.590 0.620 0.610 0.610 18,000 10,980 0.6100 0.500 0.484 0.508 0.500 0.500 21,957 0.5001 -1.61%
2020-10-28 0 0.620 0.560 0.630 - - 0 0 - 0.508 0.459 0.516 - - 0 - 0.00%
2020-10-27 0 0.620 0.580 0.630 - - 0 0 - 0.508 0.475 0.516 - - 0 - 0.00%
2020-10-23 0 0.620 0.600 0.640 - - 0 0 - 0.508 0.492 0.525 - - 0 - 0.00%
2020-10-22 0 0.620 0.560 0.640 - - 0 0 - 0.508 0.459 0.525 - - 0 - 0.00%
2020-10-21 0 0.620 0.580 0.650 - - 0 0 - 0.508 0.475 0.533 - - 0 - 0.00%
2020-10-20 0 0.620 0.580 0.640 - - 0 0 - 0.508 0.475 0.525 - - 0 - 0.00%
2020-10-19 0 0.620 0.590 0.650 - - 0 0 - 0.508 0.484 0.533 - - 0 - 0.00%
2020-10-16 0 0.620 0.620 0.640 - - 0 0 - 0.508 0.508 0.525 - - 0 - 1.64%
2020-10-15 0 0.610 0.610 0.630 0.560 0.600 42,000 24,180 0.5757 0.500 0.500 0.516 0.459 0.492 51,234 0.4720 -3.17%
2020-10-14 0 0.630 0.620 0.640 - - 0 0 - 0.516 0.508 0.525 - - 0 - 0.00%
2020-10-12 0 0.630 0.630 0.640 0.630 0.630 60,000 37,800 0.6300 0.516 0.516 0.525 0.516 0.516 73,191 0.5165 3.28%
2020-10-09 0 0.610 0.610 0.630 0.600 0.600 10,000 6,000 0.6000 0.500 0.500 0.516 0.492 0.492 12,198 0.4919 -1.61%
2020-10-08 0 0.620 0.600 0.640 - - 0 0 - 0.508 0.492 0.525 - - 0 - 0.00%
2020-10-07 0 0.620 0.620 0.640 - - 0 0 - 0.508 0.508 0.525 - - 0 - 0.00%
2020-10-06 0 0.620 0.620 0.630 - - 0 0 - 0.508 0.508 0.516 - - 0 - 1.64%
2020-10-05 0 0.610 0.610 0.640 - - 0 0 - 0.500 0.500 0.525 - - 0 - 0.00%
2020-09-30 0 0.610 0.610 0.630 0.610 0.630 120,000 73,280 0.6107 0.500 0.500 0.516 0.500 0.516 146,382 0.5006 1.67%
2020-09-29 0 0.600 0.590 0.630 - - 0 0 - 0.492 0.484 0.516 - - 0 - 0.00%
2020-09-28 0 0.600 0.600 0.630 0.600 0.600 242,000 145,200 0.6000 0.492 0.492 0.516 0.492 0.492 295,203 0.4919 0.00%
2020-09-25 0 0.600 0.600 0.630 - - 0 0 - 0.492 0.492 0.516 - - 0 - 0.00%
2020-09-24 0 0.600 0.600 0.610 0.600 0.610 604,000 367,380 0.6082 0.492 0.492 0.500 0.492 0.500 736,787 0.4986 -3.23%
2020-09-23 0 0.620 0.610 0.640 - - 0 0 - 0.508 0.500 0.525 - - 0 - 0.00%
2020-09-22 0 0.620 0.610 0.650 - - 0 0 - 0.508 0.500 0.533 - - 0 - 0.00%
2020-09-21 0 0.620 0.620 0.650 0.620 0.620 100,000 62,000 0.6200 0.508 0.508 0.533 0.508 0.508 121,985 0.5083 -1.59%
2020-09-18 0 0.630 0.630 0.650 - - 0 0 - 0.516 0.516 0.533 - - 0 - 0.00%
2020-09-17 0 0.630 0.630 0.640 0.630 0.630 12,000 7,560 0.6300 0.516 0.516 0.525 0.516 0.516 14,638 0.5165 -3.08%
2020-09-16 0 0.650 0.640 0.660 0.630 0.660 708,000 458,580 0.6477 0.533 0.525 0.541 0.516 0.541 863,651 0.5310 3.17%
2020-09-15 0 0.630 0.630 0.640 - - 0 0 - 0.516 0.516 0.525 - - 0 - 0.00%
2020-09-14 0 0.630 0.630 0.640 0.630 0.630 100,000 63,000 0.6300 0.516 0.516 0.525 0.516 0.516 121,985 0.5165 0.00%
2020-09-11 0 0.630 0.630 0.640 0.630 0.630 1,030,000 648,900 0.6300 0.516 0.516 0.525 0.516 0.516 1,256,442 0.5165 0.00%
2020-09-10 0 0.630 0.630 0.640 0.630 0.630 48,000 30,240 0.6300 0.516 0.516 0.525 0.516 0.516 58,553 0.5165 1.61%
2020-09-09 0 0.620 0.470 0.630 0.610 0.610 42,000 25,620 0.6100 0.508 0.385 0.516 0.500 0.500 51,234 0.5001 1.64%
2020-09-08 0 0.610 0.610 0.650 - - 0 0 - 0.500 0.500 0.533 - - 0 - 0.00%
2020-09-07 0 0.610 0.610 0.640 0.610 0.610 12,000 7,320 0.6100 0.500 0.500 0.525 0.500 0.500 14,638 0.5001 0.00%
2020-09-04 0 0.610 0.610 0.640 0.610 0.640 364,000 227,740 0.6257 0.500 0.500 0.525 0.500 0.525 444,024 0.5129 -4.69%
2020-09-03 0 0.640 0.640 0.650 0.640 0.640 560,000 358,400 0.6400 0.525 0.525 0.533 0.525 0.525 683,114 0.5247 1.59%
2020-09-02 0 0.630 0.630 0.640 0.630 0.630 44,000 27,720 0.6300 0.516 0.516 0.525 0.516 0.516 53,673 0.5165 3.28%
2020-09-01 0 0.610 0.610 0.630 0.600 0.610 6,000 3,640 0.6067 0.500 0.500 0.516 0.492 0.500 7,319 0.4973 0.00%
2020-08-31 0 0.610 0.610 0.620 0.580 0.620 236,000 143,940 0.6099 0.500 0.500 0.508 0.475 0.508 287,884 0.5000 -3.17%
2020-08-28 0 0.630 0.620 0.640 0.630 0.640 92,000 58,380 0.6346 0.516 0.508 0.525 0.516 0.525 112,226 0.5202 0.00%
2020-08-27 0 0.630 0.630 0.640 0.580 0.630 330,000 201,400 0.6103 0.516 0.516 0.525 0.475 0.516 402,549 0.5003 5.00%
2020-08-26 0 0.600 0.600 0.610 0.570 0.610 352,000 211,120 0.5998 0.492 0.492 0.500 0.467 0.500 429,386 0.4917 -1.64%
2020-08-25 0 0.610 0.610 0.620 0.560 0.620 416,000 250,580 0.6024 0.500 0.500 0.508 0.459 0.508 507,456 0.4938 0.00%
2020-08-24 0 0.610 0.610 0.620 0.600 0.610 398,000 239,100 0.6008 0.500 0.500 0.508 0.492 0.500 485,499 0.4925 -1.61%
2020-08-21 0 0.620 0.620 0.630 0.600 0.630 146,000 89,940 0.6160 0.508 0.508 0.516 0.492 0.516 178,098 0.5050 0.00%
2020-08-20 0 0.620 0.620 0.630 0.620 0.650 1,078,000 669,960 0.6215 0.508 0.508 0.516 0.508 0.533 1,314,995 0.5095 -4.62%
2020-08-19 0 0.650 0.640 0.660 0.580 0.650 1,116,000 680,420 0.6097 0.533 0.525 0.541 0.475 0.533 1,361,349 0.4998 3.17%
2020-08-18 0 0.630 0.630 0.660 0.620 0.660 114,000 73,460 0.6444 0.516 0.516 0.541 0.508 0.541 139,063 0.5283 -1.56%
2020-08-17 0 0.640 0.620 0.640 0.620 0.640 40,000 25,320 0.6330 0.525 0.508 0.525 0.508 0.525 48,794 0.5189 1.59%
2020-08-14 0 0.630 0.630 0.650 0.620 0.670 180,000 117,280 0.6516 0.516 0.516 0.533 0.508 0.549 219,572 0.5341 -5.97%
2020-08-13 0 0.670 0.670 0.680 0.670 0.670 10,000 6,700 0.6700 0.549 0.549 0.557 0.549 0.549 12,198 0.5492 0.00%
2020-08-12 0 0.670 0.670 0.680 0.660 0.680 176,000 117,800 0.6693 0.549 0.549 0.557 0.541 0.557 214,693 0.5487 3.08%
2020-08-11 0 0.650 0.640 0.650 0.580 0.650 424,000 264,960 0.6249 0.533 0.525 0.533 0.475 0.533 517,215 0.5123 3.17%
2020-08-10 0 0.630 0.630 0.640 0.620 0.650 96,000 61,640 0.6421 0.516 0.516 0.525 0.508 0.533 117,105 0.5264 3.28%
2020-08-07 0 0.610 0.610 0.620 0.610 0.650 338,000 214,940 0.6359 0.500 0.500 0.508 0.500 0.533 412,308 0.5213 -6.15%
2020-08-06 0 0.650 0.650 0.660 0.620 0.660 212,000 137,320 0.6477 0.533 0.533 0.541 0.508 0.541 258,608 0.5310 3.17%
2020-08-05 0 0.630 0.610 0.630 0.610 0.680 194,000 128,820 0.6640 0.516 0.500 0.516 0.500 0.557 236,650 0.5443 -8.70%
2020-08-04 0 0.690 0.670 0.690 0.640 0.700 154,000 103,400 0.6714 0.566 0.549 0.566 0.525 0.574 187,856 0.5504 0.00%
2020-08-03 0 0.690 0.690 0.710 0.690 0.710 86,000 60,140 0.6993 0.566 0.566 0.582 0.566 0.582 104,907 0.5733 -1.43%
2020-07-31 0 0.700 0.680 0.700 0.680 0.700 36,000 24,560 0.6822 0.574 0.557 0.574 0.557 0.574 43,914 0.5593 0.00%
2020-07-30 0 0.700 0.700 0.710 0.700 0.720 206,000 146,680 0.7120 0.574 0.574 0.582 0.574 0.590 251,288 0.5837 1.45%
2020-07-29 0 0.690 0.680 0.710 0.680 0.730 98,000 69,060 0.7047 0.566 0.557 0.582 0.557 0.598 119,545 0.5777 -5.48%
2020-07-28 0 0.730 0.720 0.760 0.720 0.750 132,000 96,100 0.7280 0.598 0.590 0.623 0.590 0.615 161,020 0.5968 -2.67%
2020-07-27 0 0.750 0.750 0.760 0.730 0.770 2,820,000 2,117,500 0.7509 0.615 0.615 0.623 0.598 0.631 3,439,968 0.6156 7.14%
2020-07-24 0 0.700 0.700 0.710 0.700 0.720 410,000 288,560 0.7038 0.574 0.574 0.582 0.574 0.590 500,137 0.5770 -4.11%
2020-07-23 0 0.730 0.730 0.740 0.720 0.760 2,368,000 1,743,640 0.7363 0.598 0.598 0.607 0.590 0.623 2,888,597 0.6036 2.82%
2020-07-22 0 0.710 0.710 0.720 0.650 0.710 1,374,000 967,320 0.7040 0.582 0.582 0.590 0.533 0.582 1,676,069 0.5771 0.00%
2020-07-21 0 0.710 0.710 0.720 0.690 0.710 1,638,000 1,156,720 0.7062 0.582 0.582 0.590 0.566 0.582 1,998,109 0.5789 7.58%
2020-07-20 0 0.660 0.650 0.670 0.640 0.660 238,000 156,260 0.6566 0.541 0.533 0.549 0.525 0.541 290,324 0.5382 -1.49%
2020-07-17 0 0.670 0.660 0.680 0.640 0.690 2,064,000 1,375,260 0.6663 0.549 0.541 0.557 0.525 0.566 2,517,764 0.5462 -1.47%
2020-07-16 0 0.680 0.670 0.680 0.600 0.680 4,520,000 2,911,240 0.6441 0.557 0.549 0.557 0.492 0.557 5,513,707 0.5280 0.00%
2020-07-15 0 0.680 0.670 0.680 0.600 0.680 2,512,000 1,635,760 0.6512 0.557 0.549 0.557 0.492 0.557 3,064,255 0.5338 7.94%
2020-07-14 0 0.630 0.620 0.650 0.600 0.690 1,514,000 960,360 0.6343 0.516 0.508 0.533 0.492 0.566 1,846,848 0.5200 0.00%
2020-07-13 0 0.630 0.620 0.630 0.560 0.660 2,336,000 1,408,000 0.6027 0.516 0.508 0.516 0.459 0.541 2,849,562 0.4941 12.50%
2020-07-10 0 0.560 0.540 0.560 0.540 0.560 352,000 193,060 0.5485 0.459 0.443 0.459 0.443 0.459 429,386 0.4496 5.66%
2020-07-09 0 0.530 0.520 0.530 0.475 0.530 726,000 372,960 0.5137 0.434 0.426 0.434 0.389 0.434 885,609 0.4211 9.28%
2020-07-08 0 0.485 0.485 0.490 0.455 0.490 656,000 315,260 0.4806 0.398 0.398 0.402 0.373 0.402 800,219 0.3940 2.11%
2020-07-07 0 0.475 0.475 0.485 0.455 0.485 706,000 333,250 0.4720 0.389 0.389 0.398 0.373 0.398 861,212 0.3870 3.26%
2020-07-06 0 0.460 0.460 0.480 0.450 0.480 1,414,000 662,480 0.4685 0.377 0.377 0.393 0.369 0.393 1,724,863 0.3841 4.55%
2020-07-03 0 0.440 0.440 0.450 0.415 0.460 326,000 143,950 0.4416 0.361 0.361 0.369 0.340 0.377 397,670 0.3620 0.00%
2020-07-02 0 0.440 0.440 0.450 0.410 0.475 428,000 183,980 0.4299 0.361 0.361 0.369 0.336 0.389 522,094 0.3524 -2.22%
2020-06-30 0 0.450 0.425 0.430 0.425 0.465 76,000 34,530 0.4543 0.369 0.348 0.353 0.348 0.381 92,708 0.3725 -5.26%
2020-06-29 0 0.475 0.470 0.475 0.420 0.475 2,602,000 1,190,040 0.4574 0.389 0.385 0.389 0.344 0.389 3,174,041 0.3749 2.15%
2020-06-26 0 0.465 0.465 0.470 0.450 0.490 740,000 347,170 0.4691 0.381 0.381 0.385 0.369 0.402 902,687 0.3846 -5.10%
2020-06-24 0 0.490 0.480 0.490 0.480 0.510 1,636,000 793,870 0.4853 0.402 0.393 0.402 0.393 0.418 1,995,669 0.3978 -5.77%
2020-06-23 0 0.520 0.485 0.500 0.500 0.530 1,030,000 516,160 0.5011 0.426 0.398 0.410 0.410 0.434 1,256,442 0.4108 -1.89%
2020-06-22 0 0.530 0.510 0.540 0.510 0.550 236,000 122,820 0.5204 0.434 0.418 0.443 0.418 0.451 287,884 0.4266 -3.64%
2020-06-19 0 0.550 0.540 0.560 0.530 0.630 878,000 496,740 0.5658 0.451 0.443 0.459 0.434 0.516 1,071,025 0.4638 -5.17%
2020-06-18 0 0.580 0.550 0.580 0.540 0.580 18,000 9,840 0.5467 0.475 0.451 0.475 0.443 0.475 21,957 0.4481 5.45%
2020-06-17 0 0.550 0.550 0.560 0.550 0.560 102,000 56,340 0.5524 0.451 0.451 0.459 0.451 0.459 124,424 0.4528 -3.51%
2020-06-16 0 0.570 0.550 0.570 0.560 0.590 150,000 84,960 0.5664 0.467 0.451 0.467 0.459 0.484 182,977 0.4643 1.79%
2020-06-15 0 0.560 0.540 0.560 0.540 0.560 54,000 29,240 0.5415 0.459 0.443 0.459 0.443 0.459 65,872 0.4439 0.00%
2020-06-12 0 0.560 0.540 0.560 - - 0 0 - 0.459 0.443 0.459 - - 0 - 0.00%
2020-06-11 0 0.560 0.540 0.560 0.540 0.560 28,000 15,320 0.5471 0.459 0.443 0.459 0.443 0.459 34,156 0.4485 0.00%
2020-06-10 0 0.560 0.530 0.560 0.540 0.570 294,000 160,940 0.5474 0.459 0.434 0.459 0.443 0.467 358,635 0.4488 1.82%
2020-06-09 0 0.550 0.530 0.550 0.540 0.550 142,000 76,720 0.5403 0.451 0.434 0.451 0.443 0.451 173,218 0.4429 -1.79%
2020-06-08 0 0.560 0.550 0.570 - - 0 0 - 0.459 0.451 0.467 - - 0 - 0.00%
2020-06-05 0 0.560 0.550 0.570 0.550 0.560 174,000 95,840 0.5508 0.459 0.451 0.467 0.451 0.459 212,253 0.4515 -5.08%
2020-06-04 0 0.590 0.550 0.590 0.550 0.590 186,000 103,080 0.5542 0.484 0.451 0.484 0.451 0.484 226,891 0.4543 -1.67%
2020-06-03 0 0.600 0.570 0.600 - - 0 0 - 0.492 0.467 0.492 - - 0 - 0.00%
2020-06-02 0 0.600 0.570 0.600 - - 0 0 - 0.492 0.467 0.492 - - 0 - 0.00%
2020-06-01 0 0.600 0.570 0.600 0.580 0.600 22,000 12,800 0.5818 0.492 0.467 0.492 0.475 0.492 26,837 0.4770 1.69%
2020-05-29 0 0.590 0.570 0.590 - - 0 0 - 0.484 0.467 0.484 - - 0 - 0.00%
2020-05-28 0 0.590 0.560 0.590 0.550 0.590 232,000 131,760 0.5679 0.484 0.459 0.484 0.451 0.484 283,004 0.4656 1.72%
2020-05-27 0 0.610 0.600 0.610 0.600 0.630 142,000 85,300 0.6007 0.475 0.468 0.475 0.468 0.491 182,178 0.4682 1.67%
2020-05-26 0 0.600 0.580 0.630 - - 0 0 - 0.468 0.452 0.491 - - 0 - 0.00%
2020-05-25 0 0.600 0.590 0.600 - - 0 0 - 0.468 0.460 0.468 - - 0 - -1.64%
2020-05-22 0 0.610 0.580 0.610 0.580 0.630 24,000 14,060 0.5858 0.475 0.452 0.475 0.452 0.491 30,791 0.4566 5.17%
2020-05-21 0 0.580 0.580 0.600 0.580 0.600 148,000 86,840 0.5868 0.452 0.452 0.468 0.452 0.468 189,875 0.4574 -3.33%
2020-05-20 0 0.600 0.580 0.610 - - 0 0 - 0.468 0.452 0.475 - - 0 - 0.00%
2020-05-19 0 0.600 0.590 0.610 0.600 0.600 200,000 120,000 0.6000 0.468 0.460 0.475 0.468 0.468 256,588 0.4677 0.00%
2020-05-18 0 0.600 0.590 0.600 - - 0 0 - 0.468 0.460 0.468 - - 0 - 0.00%
2020-05-15 0 0.600 0.590 0.610 0.590 0.610 28,028 16,755 0.5978 0.468 0.460 0.475 0.460 0.475 35,958 0.4660 -3.23%
2020-05-14 0 0.620 0.590 0.620 0.590 0.620 6,014 3,527 0.5865 0.483 0.460 0.483 0.460 0.483 7,716 0.4571 3.33%
2020-05-13 0 0.600 0.590 0.600 0.600 0.600 16,000 9,600 0.6000 0.468 0.460 0.468 0.468 0.468 20,527 0.4677 0.00%
2020-05-12 0 0.600 0.580 0.600 - - 0 0 - 0.468 0.452 0.468 - - 0 - 0.00%
2020-05-11 0 0.600 0.580 0.600 - - 0 0 - 0.468 0.452 0.468 - - 0 - 0.00%
2020-05-08 0 0.600 0.570 0.600 0.580 0.600 6,000 3,520 0.5867 0.468 0.444 0.468 0.452 0.468 7,698 0.4573 -1.64%
2020-05-07 0 0.610 0.590 0.620 - - 0 0 - 0.475 0.460 0.483 - - 0 - -1.61%
2020-05-06 0 0.620 0.600 0.620 - - 0 0 - 0.483 0.468 0.483 - - 0 - 0.00%
2020-05-05 0 0.620 0.590 0.630 0.580 0.620 8,015 4,668 0.5824 0.483 0.460 0.491 0.452 0.483 10,283 0.4540 0.00%
2020-05-04 0 0.620 0.610 0.620 0.610 0.620 114,014 69,507 0.6096 0.483 0.475 0.483 0.475 0.483 146,273 0.4752 1.64%
2020-04-29 0 0.610 0.580 0.610 0.610 0.620 12,000 7,420 0.6183 0.475 0.452 0.475 0.475 0.483 15,395 0.4820 0.00%
2020-04-28 0 0.610 0.590 0.610 - - 0 0 - 0.475 0.460 0.475 - - 0 - -1.61%
2020-04-27 0 0.620 0.580 0.630 - - 0 0 - 0.483 0.452 0.491 - - 0 - 0.00%
2020-04-24 0 0.620 0.600 0.620 0.560 0.620 12,000 6,880 0.5733 0.483 0.468 0.483 0.436 0.483 15,395 0.4469 3.33%
2020-04-23 0 0.600 0.580 0.600 0.600 0.620 52,000 32,160 0.6185 0.468 0.452 0.468 0.468 0.483 66,713 0.4821 -4.76%
2020-04-22 0 0.630 0.570 0.630 0.600 0.630 22,000 13,260 0.6027 0.491 0.444 0.491 0.468 0.491 28,225 0.4698 1.61%
2020-04-21 0 0.620 0.570 0.620 0.620 0.620 2,000 1,240 0.6200 0.483 0.444 0.483 0.483 0.483 2,566 0.4833 5.08%
2020-04-20 0 0.590 0.550 0.610 - - 0 0 - 0.460 0.429 0.475 - - 0 - 0.00%
2020-04-17 0 0.590 0.570 0.590 0.560 0.610 70,000 40,120 0.5731 0.460 0.444 0.460 0.436 0.475 89,806 0.4467 0.00%
2020-04-16 0 0.590 0.570 0.610 - - 0 0 - 0.460 0.444 0.475 - - 0 - 0.00%
2020-04-15 0 0.590 0.570 0.610 - - 0 0 - 0.460 0.444 0.475 - - 0 - 0.00%
2020-04-14 0 0.590 0.570 0.600 - - 0 0 - 0.460 0.444 0.468 - - 0 - 0.00%
2020-04-09 0 0.590 0.560 0.600 - - 0 0 - 0.460 0.436 0.468 - - 0 - 0.00%
2020-04-08 0 0.590 0.560 0.590 - - 0 0 - 0.460 0.436 0.460 - - 0 - -4.84%
2020-04-07 0 0.620 0.560 0.620 0.620 0.620 2,000 1,240 0.6200 0.483 0.436 0.483 0.483 0.483 2,566 0.4833 6.90%
2020-04-06 0 0.580 0.560 0.600 0.550 0.560 36,000 20,040 0.5567 0.452 0.436 0.468 0.429 0.436 46,186 0.4339 -1.69%
2020-04-03 0 0.590 0.560 0.590 0.570 0.590 36,000 20,800 0.5778 0.460 0.436 0.460 0.444 0.460 46,186 0.4504 -1.67%
2020-04-02 0 0.600 0.570 0.600 - - 0 0 - 0.468 0.444 0.468 - - 0 - -4.76%
2020-04-01 0 0.630 0.570 0.630 - - 0 0 - 0.491 0.444 0.491 - - 0 - -1.56%
2020-03-31 0 0.640 0.570 0.640 0.640 0.640 4,000 2,560 0.6400 0.499 0.444 0.499 0.499 0.499 5,132 0.4989 8.47%
2020-03-30 0 0.590 0.570 0.590 - - 0 0 - 0.460 0.444 0.460 - - 0 - -1.67%
2020-03-27 0 0.600 0.550 0.600 - - 0 0 - 0.468 0.429 0.468 - - 0 - 0.00%
2020-03-26 0 0.600 0.550 0.600 - - 0 0 - 0.468 0.429 0.468 - - 0 - 0.00%
2020-03-25 0 0.600 0.550 0.610 0.600 0.600 2,000 1,200 0.6000 0.468 0.429 0.475 0.468 0.468 2,566 0.4677 5.26%
2020-03-24 0 0.570 0.540 0.570 - - 0 0 - 0.444 0.421 0.444 - - 0 - -1.72%
2020-03-23 0 0.580 0.530 0.580 0.530 0.580 146,000 77,860 0.5333 0.452 0.413 0.452 0.413 0.452 187,310 0.4157 0.00%
2020-03-20 0 0.580 0.530 0.580 0.530 0.580 86,000 45,780 0.5323 0.452 0.413 0.452 0.413 0.452 110,333 0.4149 9.43%
2020-03-19 0 0.530 0.500 0.530 0.510 0.530 24,000 12,320 0.5133 0.413 0.390 0.413 0.398 0.413 30,791 0.4001 -7.02%
2020-03-18 0 0.570 0.550 0.570 - - 0 0 - 0.444 0.429 0.444 - - 0 - -1.72%
2020-03-17 0 0.580 0.540 0.580 0.550 0.580 36,000 19,960 0.5544 0.452 0.421 0.452 0.429 0.452 46,186 0.4322 -1.69%
2020-03-16 0 0.590 0.570 0.600 0.570 0.610 90,000 53,300 0.5922 0.460 0.444 0.468 0.444 0.475 115,465 0.4616 -1.67%
2020-03-13 0 0.600 0.600 0.610 0.600 0.610 8,000 4,820 0.6025 0.468 0.468 0.475 0.468 0.475 10,264 0.4696 -4.76%
2020-03-12 0 0.630 0.600 0.630 0.610 0.640 116,000 70,940 0.6116 0.491 0.468 0.491 0.475 0.499 148,821 0.4767 -1.56%
2020-03-11 0 0.640 0.620 0.640 0.620 0.640 40,000 25,080 0.6270 0.499 0.483 0.499 0.483 0.499 51,318 0.4887 1.59%
2020-03-10 0 0.630 0.620 0.640 0.630 0.640 160,000 102,200 0.6388 0.491 0.483 0.499 0.491 0.499 205,271 0.4979 0.00%
2020-03-09 0 0.630 0.610 0.630 0.610 0.650 40,000 25,520 0.6380 0.491 0.475 0.491 0.475 0.507 51,318 0.4973 -3.08%
2020-03-06 0 0.650 0.620 0.650 - - 0 0 - 0.507 0.483 0.507 - - 0 - 0.00%
2020-03-05 0 0.650 0.620 0.650 0.580 0.650 34,000 20,220 0.5947 0.507 0.483 0.507 0.452 0.507 43,620 0.4635 3.17%
2020-03-04 0 0.630 0.590 0.630 - - 0 0 - 0.491 0.460 0.491 - - 0 - -3.08%
2020-03-03 0 0.650 0.630 0.650 0.630 0.650 22,000 13,900 0.6318 0.507 0.491 0.507 0.491 0.507 28,225 0.4925 1.56%
2020-03-02 0 0.640 0.600 0.640 0.620 0.640 6,000 3,760 0.6267 0.499 0.468 0.499 0.483 0.499 7,698 0.4885 0.00%
2020-02-28 0 0.640 0.600 0.640 0.610 0.650 60,000 37,200 0.6200 0.499 0.468 0.499 0.475 0.507 76,977 0.4833 0.00%
2020-02-27 0 0.640 0.620 0.660 0.620 0.680 106,000 68,160 0.6430 0.499 0.483 0.514 0.483 0.530 135,992 0.5012 -3.03%
2020-02-26 0 0.660 0.630 0.660 - - 0 0 - 0.514 0.491 0.514 - - 0 - 0.00%
2020-02-25 0 0.660 0.640 0.660 0.630 0.680 60,000 38,740 0.6457 0.514 0.499 0.514 0.491 0.530 76,977 0.5033 0.00%
2020-02-24 0 0.660 0.630 0.660 0.640 0.680 126,000 81,420 0.6462 0.514 0.491 0.514 0.499 0.530 161,651 0.5037 3.13%
2020-02-21 0 0.640 0.640 0.680 - - 0 0 - 0.499 0.499 0.530 - - 0 - 1.59%
2020-02-20 0 0.630 0.630 0.680 0.630 0.680 142,000 90,600 0.6380 0.491 0.491 0.530 0.491 0.530 182,178 0.4973 -4.55%
2020-02-19 0 0.660 0.660 0.670 0.660 0.670 62,000 40,960 0.6606 0.514 0.514 0.522 0.514 0.522 79,542 0.5149 0.00%
2020-02-18 0 0.660 0.650 0.660 0.630 0.670 320,000 207,420 0.6482 0.514 0.507 0.514 0.491 0.522 410,542 0.5052 -4.35%
2020-02-17 0 0.690 0.670 0.700 0.680 0.710 88,000 61,080 0.6941 0.538 0.522 0.546 0.530 0.553 112,899 0.5410 -1.43%
2020-02-14 0 0.700 0.670 0.710 0.680 0.700 94,000 65,000 0.6915 0.546 0.522 0.553 0.530 0.546 120,597 0.5390 0.00%
2020-02-13 0 0.700 0.670 0.700 - - 0 0 - 0.546 0.522 0.546 - - 0 - 0.00%
2020-02-12 0 0.700 0.670 0.700 0.670 0.720 140,000 97,200 0.6943 0.546 0.522 0.546 0.522 0.561 179,612 0.5412 -1.41%
2020-02-11 0 0.710 0.670 0.710 0.680 0.710 136,000 93,340 0.6863 0.553 0.522 0.553 0.530 0.553 174,480 0.5350 2.90%
2020-02-10 0 0.690 0.690 0.700 0.680 0.740 244,000 172,420 0.7066 0.538 0.538 0.546 0.530 0.577 313,038 0.5508 1.47%
2020-02-07 0 0.680 0.660 0.690 0.640 0.690 138,000 91,660 0.6642 0.530 0.514 0.538 0.499 0.538 177,046 0.5177 1.49%
2020-02-06 0 0.670 0.640 0.670 0.630 0.680 60,000 38,640 0.6440 0.522 0.499 0.522 0.491 0.530 76,977 0.5020 0.00%
2020-02-05 0 0.670 0.630 0.670 0.670 0.670 4,000 2,660 0.6650 0.522 0.491 0.522 0.522 0.522 5,132 0.5183 -1.47%
2020-02-04 0 0.680 0.660 0.680 0.670 0.710 52,000 34,920 0.6715 0.530 0.514 0.530 0.522 0.553 66,713 0.5234 1.49%
2020-02-03 0 0.670 0.640 0.670 0.650 0.670 96,000 63,460 0.6610 0.522 0.499 0.522 0.507 0.522 123,162 0.5153 1.52%
2020-01-31 0 0.660 0.640 0.660 0.640 0.730 84,000 56,440 0.6719 0.514 0.499 0.514 0.499 0.569 107,767 0.5237 1.54%
2020-01-30 0 0.650 0.610 0.650 0.620 0.680 124,000 79,420 0.6405 0.507 0.475 0.507 0.483 0.530 159,085 0.4992 1.56%
2020-01-29 0 0.640 0.640 0.670 0.630 0.680 164,000 104,600 0.6378 0.499 0.499 0.522 0.491 0.530 210,403 0.4971 -8.57%
2020-01-24 0 0.700 0.650 0.700 0.650 0.700 34,000 22,460 0.6606 0.546 0.507 0.546 0.507 0.546 43,620 0.5149 -1.41%
2020-01-23 0 0.710 0.710 0.740 0.660 0.710 84,000 57,020 0.6788 0.553 0.553 0.577 0.514 0.553 107,767 0.5291 -4.05%
2020-01-22 0 0.740 0.700 0.740 0.650 0.740 90,000 61,320 0.6813 0.577 0.546 0.577 0.507 0.577 115,465 0.5311 7.25%
2020-01-21 0 0.690 0.690 0.700 - - 0 0 - 0.538 0.538 0.546 - - 0 - 0.00%
2020-01-20 0 0.690 0.680 0.700 0.690 0.690 50,000 34,500 0.6900 0.538 0.530 0.546 0.538 0.538 64,147 0.5378 -1.43%
2020-01-17 0 0.700 0.690 0.710 0.700 0.700 22,000 15,400 0.7000 0.546 0.538 0.553 0.546 0.546 28,225 0.5456 0.00%
2020-01-16 0 0.700 0.670 0.710 0.650 0.700 194,000 130,040 0.6703 0.546 0.522 0.553 0.507 0.546 248,891 0.5225 0.00%
2020-01-15 0 0.700 0.690 0.710 0.700 0.730 134,000 95,660 0.7139 0.546 0.538 0.553 0.546 0.569 171,914 0.5564 0.00%
2020-01-14 0 0.700 0.700 0.710 0.690 0.710 74,000 51,680 0.6984 0.546 0.546 0.553 0.538 0.553 94,938 0.5444 -2.78%
2020-01-13 0 0.720 0.690 0.720 0.680 0.720 52,000 35,920 0.6908 0.561 0.538 0.561 0.530 0.561 66,713 0.5384 1.41%
2020-01-10 0 0.710 0.700 0.750 0.710 0.710 52,000 36,900 0.7096 0.553 0.546 0.585 0.553 0.553 66,713 0.5531 0.00%
2020-01-09 0 0.710 0.700 0.760 0.700 0.710 142,000 100,620 0.7086 0.553 0.546 0.592 0.546 0.553 182,178 0.5523 2.90%
2020-01-08 0 0.690 0.680 0.700 0.690 0.710 56,000 39,000 0.6964 0.538 0.530 0.546 0.538 0.553 71,845 0.5428 0.00%
2020-01-07 0 0.690 0.670 0.690 0.660 0.730 124,000 87,680 0.7071 0.538 0.522 0.538 0.514 0.569 159,085 0.5512 0.00%
2020-01-06 0 0.690 0.680 0.710 0.690 0.740 190,000 134,840 0.7097 0.538 0.530 0.553 0.538 0.577 243,759 0.5532 -1.43%
2020-01-03 0 0.700 0.680 0.700 0.650 0.700 54,000 36,480 0.6756 0.546 0.530 0.546 0.507 0.546 69,279 0.5266 0.00%
2020-01-02 0 0.700 0.680 0.700 0.710 0.720 24,000 17,160 0.7150 0.546 0.530 0.546 0.553 0.561 30,791 0.5573 1.45%
2019-12-31 0 0.690 0.680 0.690 0.690 0.700 12,000 8,320 0.6933 0.538 0.530 0.538 0.538 0.546 15,395 0.5404 -5.48%
2019-12-30 0 0.730 0.700 0.730 0.670 0.730 66,000 45,180 0.6845 0.569 0.546 0.569 0.522 0.569 84,674 0.5336 4.29%
2019-12-27 0 0.700 0.680 0.700 0.720 0.730 28,000 20,260 0.7236 0.546 0.530 0.546 0.561 0.569 35,922 0.5640 0.00%
2019-12-24 0 0.700 0.680 0.700 0.640 0.700 64,000 42,000 0.6563 0.546 0.530 0.546 0.499 0.546 82,108 0.5115 0.00%
2019-12-23 0 0.700 0.680 0.740 - - 0 0 - 0.546 0.530 0.577 - - 0 - 0.00%
2019-12-20 0 0.700 0.680 0.700 - - 0 0 - 0.546 0.530 0.546 - - 0 - 0.00%
2019-12-19 0 0.700 0.680 0.700 - - 0 0 - 0.546 0.530 0.546 - - 0 - -1.41%
2019-12-18 0 0.710 0.680 0.710 0.690 0.710 12,000 8,360 0.6967 0.553 0.530 0.553 0.538 0.553 15,395 0.5430 -5.33%
2019-12-17 0 0.750 0.680 0.810 0.680 0.750 8,000 5,800 0.7250 0.585 0.530 0.631 0.530 0.585 10,264 0.5651 10.29%
2019-12-16 0 0.680 0.650 0.680 - - 0 0 - 0.530 0.507 0.530 - - 0 - 0.00%
2019-12-13 0 0.680 0.650 0.680 - - 0 0 - 0.530 0.507 0.530 - - 0 - 0.00%
2019-12-12 0 0.680 0.650 0.680 - - 0 0 - 0.530 0.507 0.530 - - 0 - 0.00%
2019-12-11 0 0.680 0.650 0.680 - - 0 0 - 0.530 0.507 0.530 - - 0 - 0.00%
2019-12-10 0 0.680 0.650 0.680 0.680 0.680 18,000 12,240 0.6800 0.530 0.507 0.530 0.530 0.530 23,093 0.5300 1.49%
2019-12-09 0 0.670 0.650 0.670 - - 0 0 - 0.522 0.507 0.522 - - 0 - 0.00%
2019-12-06 0 0.670 0.640 0.680 - - 0 0 - 0.522 0.499 0.530 - - 0 - -1.47%
2019-12-05 0 0.680 0.640 0.680 0.640 0.710 42,000 27,020 0.6433 0.530 0.499 0.530 0.499 0.553 53,884 0.5015 3.03%
2019-12-04 0 0.660 0.640 0.660 - - 0 0 - 0.514 0.499 0.514 - - 0 - -1.49%
2019-12-03 0 0.670 0.640 0.670 0.680 0.680 26,000 17,680 0.6800 0.522 0.499 0.522 0.530 0.530 33,356 0.5300 -1.47%
2019-12-02 0 0.680 0.640 0.680 0.640 0.700 68,000 43,800 0.6441 0.530 0.499 0.530 0.499 0.546 87,240 0.5021 4.62%
2019-11-29 0 0.650 0.650 0.670 0.650 0.660 54,000 35,480 0.6570 0.507 0.507 0.522 0.507 0.514 69,279 0.5121 -9.72%
2019-11-28 0 0.720 0.660 0.730 0.660 0.720 296,000 195,480 0.6604 0.561 0.514 0.569 0.514 0.561 379,751 0.5148 9.09%
2019-11-27 0 0.660 0.630 0.680 0.600 0.660 1,280,000 775,540 0.6059 0.514 0.491 0.530 0.468 0.514 1,642,166 0.4723 0.00%
2019-11-26 0 0.660 0.660 0.700 0.660 0.660 50,000 33,000 0.6600 0.514 0.514 0.546 0.514 0.514 64,147 0.5144 0.00%
2019-11-25 0 0.660 0.660 0.760 0.650 0.650 56,000 36,400 0.6500 0.514 0.514 0.592 0.507 0.507 71,845 0.5066 1.54%
2019-11-22 0 0.650 0.640 0.660 0.650 0.660 138,000 89,720 0.6501 0.507 0.499 0.514 0.507 0.514 177,046 0.5068 0.00%
2019-11-21 0 0.650 0.640 0.790 0.640 0.650 50,000 32,200 0.6440 0.507 0.499 0.616 0.499 0.507 64,147 0.5020 0.00%
2019-11-20 0 0.650 0.640 0.790 0.650 0.660 342,000 222,320 0.6501 0.507 0.499 0.616 0.507 0.514 438,766 0.5067 -1.52%
2019-11-19 0 0.660 0.650 0.670 0.640 0.670 344,000 225,240 0.6548 0.514 0.507 0.522 0.499 0.522 441,332 0.5104 -1.49%
2019-11-18 0 0.670 0.630 0.670 0.670 0.700 94,000 64,060 0.6815 0.522 0.491 0.522 0.522 0.546 120,597 0.5312 0.00%
2019-11-15 0 0.670 0.630 0.700 0.630 0.670 22,000 13,940 0.6336 0.522 0.491 0.546 0.491 0.522 28,225 0.4939 4.69%
2019-11-14 0 0.640 0.560 0.680 - - 0 0 - 0.499 0.436 0.530 - - 0 - -1.54%
2019-11-13 0 0.650 0.620 0.690 0.640 0.650 30,000 19,460 0.6487 0.507 0.483 0.538 0.499 0.507 38,488 0.5056 -7.14%
2019-11-12 0 0.700 0.650 0.700 0.640 0.700 51,035 32,950 0.6456 0.546 0.507 0.546 0.499 0.546 65,475 0.5032 0.00%
2019-11-11 0 0.700 0.630 0.760 0.640 0.700 239,021 155,862 0.6521 0.546 0.491 0.592 0.499 0.546 306,650 0.5083 2.94%
2019-11-08 0 0.680 0.630 0.680 - - 0 0 - 0.530 0.491 0.530 - - 0 - 0.00%
2019-11-07 0 0.680 0.650 0.700 0.640 0.680 57,014 36,848 0.6463 0.530 0.507 0.546 0.499 0.530 73,146 0.5038 0.00%
2019-11-06 0 0.680 0.630 0.680 - - 0 0 - 0.530 0.491 0.530 - - 0 - -2.86%
2019-11-05 0 0.700 0.660 0.700 0.660 0.700 18,000 12,120 0.6733 0.546 0.514 0.546 0.514 0.546 23,093 0.5248 2.94%
2019-11-04 0 0.680 0.550 0.680 - - 0 0 - 0.530 0.429 0.530 - - 0 - -2.86%
2019-11-01 0 0.700 0.650 0.700 - - 0 0 - 0.546 0.507 0.546 - - 0 - -1.41%
2019-10-31 0 0.710 0.640 0.710 - - 0 0 - 0.553 0.499 0.553 - - 0 - 0.00%
2019-10-30 0 0.710 0.650 0.710 - - 0 0 - 0.553 0.507 0.553 - - 0 - 0.00%
2019-10-29 0 0.710 0.570 0.730 - - 0 0 - 0.553 0.444 0.569 - - 0 - 0.00%
2019-10-28 0 0.710 0.660 0.720 0.700 0.720 24,000 16,860 0.7025 0.553 0.514 0.561 0.546 0.561 30,791 0.5476 -2.74%
2019-10-25 0 0.730 0.670 0.730 - - 0 0 - 0.569 0.522 0.569 - - 0 - 0.00%
2019-10-24 0 0.730 0.670 0.730 - - 0 0 - 0.569 0.522 0.569 - - 0 - 0.00%
2019-10-23 0 0.730 0.660 0.730 - - 0 0 - 0.569 0.514 0.569 - - 0 - 0.00%
2019-10-22 0 0.730 0.670 0.730 - - 0 0 - 0.569 0.522 0.569 - - 0 - 0.00%
2019-10-21 0 0.730 0.650 0.750 0.680 0.730 12,000 8,260 0.6883 0.569 0.507 0.585 0.530 0.569 15,395 0.5365 4.29%
2019-10-18 0 0.700 0.690 0.730 0.690 0.700 110,000 76,400 0.6945 0.546 0.538 0.569 0.538 0.546 141,124 0.5414 -4.11%
2019-10-17 0 0.730 0.690 0.740 - - 0 0 - 0.569 0.538 0.577 - - 0 - 0.00%
2019-10-16 0 0.730 0.670 0.740 - - 0 0 - 0.569 0.522 0.577 - - 0 - 0.00%
2019-10-15 0 0.730 0.660 0.730 - - 0 0 - 0.569 0.514 0.569 - - 0 - -2.67%
2019-10-14 0 0.750 0.680 0.790 0.750 0.750 50,000 37,500 0.7500 0.585 0.530 0.616 0.585 0.585 64,147 0.5846 0.00%
2019-10-11 0 0.750 0.670 0.790 0.750 0.750 22,000 16,500 0.7500 0.585 0.522 0.616 0.585 0.585 28,225 0.5846 1.35%
2019-10-10 0 0.740 0.670 0.750 0.710 0.740 64,000 46,160 0.7213 0.577 0.522 0.585 0.553 0.577 82,108 0.5622 2.78%
2019-10-09 0 0.720 0.710 0.740 0.720 0.730 71,097 51,331 0.7220 0.561 0.553 0.577 0.561 0.569 91,213 0.5628 -4.00%
2019-10-08 0 0.750 0.710 0.760 0.720 0.750 112,000 81,000 0.7232 0.585 0.553 0.592 0.561 0.585 143,690 0.5637 2.74%
2019-10-04 0 0.730 0.720 0.740 - - 0 0 - 0.569 0.561 0.577 - - 0 - 0.00%
2019-10-03 0 0.730 0.720 0.750 0.730 0.730 50,000 36,500 0.7300 0.569 0.561 0.585 0.569 0.569 64,147 0.5690 -2.67%
2019-10-02 0 0.750 0.720 0.760 0.720 0.760 18,000 13,280 0.7378 0.585 0.561 0.592 0.561 0.592 23,093 0.5751 -1.32%
2019-09-30 0 0.760 0.720 0.770 0.730 0.760 90,000 65,760 0.7307 0.592 0.561 0.600 0.569 0.592 115,465 0.5695 2.70%
2019-09-27 0 0.740 0.720 0.760 - - 0 0 - 0.577 0.561 0.592 - - 0 - 0.00%
2019-09-26 0 0.740 0.710 0.740 0.710 0.740 104,000 74,660 0.7179 0.577 0.553 0.577 0.553 0.577 133,426 0.5596 0.00%
2019-09-25 0 0.740 0.720 0.750 0.720 0.740 16,000 11,760 0.7350 0.577 0.561 0.585 0.561 0.577 20,527 0.5729 -1.33%
2019-09-24 0 0.750 0.720 0.750 0.730 0.860 84,000 62,000 0.7381 0.585 0.561 0.585 0.569 0.670 107,767 0.5753 0.00%
2019-09-23 0 0.750 0.730 0.780 0.730 0.780 118,000 86,940 0.7368 0.585 0.569 0.608 0.569 0.608 151,387 0.5743 0.00%
2019-09-20 0 0.750 0.740 0.760 - - 0 0 - 0.585 0.577 0.592 - - 0 - 0.00%
2019-09-19 0 0.750 0.740 0.760 - - 0 0 - 0.585 0.577 0.592 - - 0 - 0.00%
2019-09-18 0 0.750 0.740 0.760 - - 0 0 - 0.585 0.577 0.592 - - 0 - 0.00%
2019-09-17 0 0.750 0.740 0.760 0.750 0.800 12,000 9,160 0.7633 0.585 0.577 0.592 0.585 0.624 15,395 0.5950 -2.60%
2019-09-16 0 0.770 0.740 0.770 0.750 0.800 148,000 112,200 0.7581 0.600 0.577 0.600 0.585 0.624 189,875 0.5909 0.00%
2019-09-13 0 0.770 0.760 0.810 0.760 0.790 56,000 43,100 0.7696 0.600 0.592 0.631 0.592 0.616 71,845 0.5999 -3.75%
2019-09-12 0 0.800 0.770 0.810 - - 0 0 - 0.624 0.600 0.631 - - 0 - 0.00%
2019-09-11 0 0.800 0.760 0.810 0.750 0.800 52,000 39,600 0.7615 0.624 0.592 0.631 0.585 0.624 66,713 0.5936 5.26%
2019-09-10 0 0.760 0.750 0.770 0.760 0.820 208,000 159,860 0.7686 0.592 0.585 0.600 0.592 0.639 266,852 0.5991 -5.00%
2019-09-09 0 0.800 0.780 0.840 - - 0 0 - 0.624 0.608 0.655 - - 0 - 0.00%
2019-09-06 0 0.800 0.770 0.830 0.780 0.820 10,000 7,920 0.7920 0.624 0.600 0.647 0.608 0.639 12,829 0.6173 2.56%
2019-09-05 0 0.800 0.780 0.800 - - 0 0 - 0.608 0.593 0.608 - - 0 - -1.23%
2019-09-04 0 0.810 0.780 0.820 0.810 0.930 24,000 20,640 0.8600 0.616 0.593 0.623 0.616 0.707 31,580 0.6536 3.85%
2019-09-03 0 0.780 0.780 0.800 0.780 0.780 22,000 17,160 0.7800 0.593 0.593 0.608 0.593 0.593 28,948 0.5928 -2.50%
2019-09-02 0 0.800 0.770 0.840 - - 0 0 - 0.608 0.585 0.638 - - 0 - 0.00%
2019-08-30 0 0.800 0.750 0.810 0.750 0.810 180,000 148,780 0.8266 0.608 0.570 0.616 0.570 0.616 236,851 0.6282 6.67%
2019-08-29 0 0.750 0.750 0.790 0.750 0.760 60,000 45,220 0.7537 0.570 0.570 0.600 0.570 0.578 78,950 0.5728 -3.85%
2019-08-28 0 0.780 0.750 0.800 - - 0 0 - 0.593 0.570 0.608 - - 0 - 0.00%
2019-08-27 0 0.780 0.760 0.800 0.760 0.780 48,000 36,880 0.7683 0.593 0.578 0.608 0.578 0.593 63,160 0.5839 -3.70%
2019-08-26 0 0.810 0.750 0.820 0.750 0.810 72,000 54,320 0.7544 0.616 0.570 0.623 0.570 0.616 94,740 0.5734 2.53%
2019-08-23 0 0.790 0.760 0.790 0.760 0.790 280,000 213,780 0.7635 0.600 0.578 0.600 0.578 0.600 368,435 0.5802 1.28%
2019-08-22 0 0.780 0.750 0.790 0.780 0.780 6,000 4,680 0.7800 0.593 0.570 0.600 0.593 0.593 7,895 0.5928 4.00%
2019-08-21 0 0.750 0.730 0.760 0.710 0.750 92,000 66,180 0.7193 0.570 0.555 0.578 0.540 0.570 121,057 0.5467 7.14%
2019-08-20 0 0.700 0.680 0.710 0.680 0.700 68,000 47,320 0.6959 0.532 0.517 0.540 0.517 0.532 89,477 0.5289 4.48%
2019-08-19 0 0.670 0.660 0.710 0.650 0.690 536,000 356,160 0.6645 0.509 0.502 0.540 0.494 0.524 705,289 0.5050 3.08%
2019-08-16 0 0.650 0.640 0.650 0.640 0.660 46,000 29,760 0.6470 0.494 0.486 0.494 0.486 0.502 60,529 0.4917 -2.99%
2019-08-15 0 0.670 0.620 0.670 0.650 0.670 34,000 22,180 0.6524 0.509 0.471 0.509 0.494 0.509 44,738 0.4958 0.00%
2019-08-14 0 0.670 0.660 0.670 0.670 0.680 32,000 21,460 0.6706 0.509 0.502 0.509 0.509 0.517 42,107 0.5097 -5.63%
2019-08-13 0 0.710 0.670 0.710 0.680 0.710 12,000 8,340 0.6950 0.540 0.509 0.540 0.517 0.540 15,790 0.5282 0.00%
2019-08-12 0 0.710 0.650 0.710 0.640 0.710 166,000 109,360 0.6588 0.540 0.494 0.540 0.486 0.540 218,429 0.5007 2.90%
2019-08-09 0 0.690 0.670 0.710 0.690 0.690 2,000 1,380 0.6900 0.524 0.509 0.540 0.524 0.524 2,632 0.5244 0.00%
2019-08-08 0 0.690 0.690 0.710 0.670 0.690 36,000 24,240 0.6733 0.524 0.524 0.540 0.509 0.524 47,370 0.5117 0.00%
2019-08-07 0 0.690 0.650 0.690 0.650 0.690 68,000 45,020 0.6621 0.524 0.494 0.524 0.494 0.524 89,477 0.5031 0.00%
2019-08-06 0 0.690 0.660 0.690 0.660 0.700 72,000 47,880 0.6650 0.524 0.502 0.524 0.502 0.532 94,740 0.5054 -6.76%
2019-08-05 0 0.740 0.700 0.740 0.710 0.750 6,000 4,420 0.7367 0.562 0.532 0.562 0.540 0.570 7,895 0.5598 1.37%
2019-08-02 0 0.730 0.700 0.760 0.720 0.780 36,000 26,320 0.7311 0.555 0.532 0.578 0.547 0.593 47,370 0.5556 -5.19%
2019-08-01 0 0.770 0.710 0.770 0.720 0.770 40,000 29,000 0.7250 0.585 0.540 0.585 0.547 0.585 52,634 0.5510 2.67%
2019-07-31 0 0.750 0.710 0.760 0.720 0.760 106,000 78,440 0.7400 0.570 0.540 0.578 0.547 0.578 139,479 0.5624 -3.85%
2019-07-30 0 0.780 0.710 0.780 0.780 0.780 2,000 1,560 0.7800 0.593 0.540 0.593 0.593 0.593 2,632 0.5928 5.41%
2019-07-29 0 0.740 0.700 0.740 0.660 0.740 70,000 49,840 0.7120 0.562 0.532 0.562 0.502 0.562 92,109 0.5411 2.78%
2019-07-26 0 0.720 0.690 0.700 0.670 0.790 910,000 643,300 0.7069 0.547 0.524 0.532 0.509 0.600 1,197,413 0.5372 -10.00%
2019-07-25 0 0.800 0.790 0.820 0.800 0.800 2,000 1,600 0.8000 0.608 0.600 0.623 0.608 0.608 2,632 0.6080 -2.44%
2019-07-24 0 0.820 0.780 0.820 0.760 0.840 272,000 211,180 0.7764 0.623 0.593 0.623 0.578 0.638 357,908 0.5900 -2.38%
2019-07-23 0 0.840 0.810 0.840 - - 0 0 - 0.638 0.616 0.638 - - 0 - 0.00%
2019-07-22 0 0.840 0.810 0.840 - - 0 0 - 0.638 0.616 0.638 - - 0 - 0.00%
2019-07-19 0 0.840 0.800 0.840 0.790 0.840 38,000 30,560 0.8042 0.638 0.608 0.638 0.600 0.638 50,002 0.6112 0.00%
2019-07-18 0 0.840 0.810 0.840 0.840 0.840 4,000 3,360 0.8400 0.638 0.616 0.638 0.638 0.638 5,263 0.6384 2.44%
2019-07-17 0 0.820 0.810 0.830 - - 0 0 - 0.623 0.616 0.631 - - 0 - 0.00%
2019-07-16 0 0.820 0.800 0.820 0.800 0.820 10,000 8,100 0.8100 0.623 0.608 0.623 0.608 0.623 13,158 0.6156 0.00%
2019-07-15 0 0.820 0.790 0.820 0.790 0.830 78,000 62,520 0.8015 0.623 0.600 0.623 0.600 0.631 102,635 0.6091 -1.20%
2019-07-12 0 0.830 0.810 0.830 0.810 0.840 24,000 19,840 0.8267 0.631 0.616 0.631 0.616 0.638 31,580 0.6282 -1.19%
2019-07-11 0 0.840 0.810 0.840 0.790 0.850 16,000 13,360 0.8350 0.638 0.616 0.638 0.600 0.646 21,053 0.6346 -2.33%
2019-07-10 0 0.860 0.850 0.870 - - 0 0 - 0.654 0.646 0.661 - - 0 - 0.00%
2019-07-09 0 0.860 0.840 0.870 0.830 0.860 22,000 18,400 0.8364 0.654 0.638 0.661 0.631 0.654 28,948 0.6356 -1.15%
2019-07-08 0 0.870 0.850 0.880 - - 0 0 - 0.661 0.646 0.669 - - 0 - 0.00%
2019-07-05 0 0.870 0.850 0.890 - - 0 0 - 0.661 0.646 0.676 - - 0 - 0.00%
2019-07-04 0 0.870 0.850 0.890 - - 0 0 - 0.661 0.646 0.676 - - 0 - 0.00%
2019-07-03 0 0.870 0.850 0.880 0.870 0.890 114,000 99,560 0.8733 0.661 0.646 0.669 0.661 0.676 150,006 0.6637 0.00%
2019-07-02 0 0.870 0.850 0.870 0.830 0.880 18,000 15,480 0.8600 0.661 0.646 0.661 0.631 0.669 23,685 0.6536 -2.25%
2019-06-28 0 0.890 0.830 0.890 0.890 0.940 4,000 3,660 0.9150 0.676 0.631 0.676 0.676 0.714 5,263 0.6954 3.49%
2019-06-27 0 0.860 0.830 0.860 0.830 0.860 110,000 91,540 0.8322 0.654 0.631 0.654 0.631 0.654 144,742 0.6324 -1.15%
2019-06-26 0 0.870 0.840 0.870 0.830 0.870 58,000 48,680 0.8393 0.661 0.638 0.661 0.631 0.661 76,319 0.6379 -1.14%
2019-06-25 0 0.880 0.850 0.880 0.760 0.880 136,000 111,560 0.8203 0.669 0.646 0.669 0.578 0.669 178,954 0.6234 -2.22%
2019-06-24 0 0.900 0.850 0.900 0.900 0.900 6,000 5,400 0.9000 0.684 0.646 0.684 0.684 0.684 7,895 0.6840 2.27%
2019-06-21 0 0.880 0.850 0.880 - - 0 0 - 0.669 0.646 0.669 - - 0 - -1.12%
2019-06-20 0 0.890 0.860 0.900 0.850 0.890 246,000 209,180 0.8503 0.676 0.654 0.684 0.646 0.676 323,696 0.6462 1.14%
2019-06-19 0 0.880 0.850 0.920 0.880 0.880 56,000 49,280 0.8800 0.669 0.646 0.699 0.669 0.669 73,687 0.6688 0.00%
2019-06-18 0 0.880 0.850 0.880 - - 0 0 - 0.669 0.646 0.669 - - 0 - -4.35%
2019-06-17 0 0.920 0.870 0.920 0.880 0.920 54,000 47,680 0.8830 0.699 0.661 0.699 0.669 0.699 71,055 0.6710 0.00%
2019-06-14 0 0.920 0.860 0.920 - - 0 0 - 0.699 0.654 0.699 - - 0 - 0.00%
2019-06-13 0 0.920 0.860 0.920 - - 0 0 - 0.699 0.654 0.699 - - 0 - 0.00%
2019-06-12 0 0.920 0.880 0.920 0.920 0.920 6,000 5,520 0.9200 0.699 0.669 0.699 0.699 0.699 7,895 0.6992 2.22%
2019-06-11 0 0.900 0.870 0.900 0.840 0.920 484,000 429,120 0.8866 0.684 0.661 0.684 0.638 0.699 636,866 0.6738 0.00%
2019-06-10 0 0.900 0.880 0.940 0.900 0.990 166,000 158,660 0.9558 0.684 0.669 0.714 0.684 0.752 218,429 0.7264 1.12%
2019-06-06 0 0.890 0.860 0.910 0.860 0.890 24,000 20,780 0.8658 0.676 0.654 0.692 0.654 0.676 31,580 0.6580 -1.11%
2019-06-05 0 0.900 0.860 0.900 0.870 0.900 148,000 130,280 0.8803 0.684 0.654 0.684 0.661 0.684 194,744 0.6690 0.00%
2019-06-04 0 0.900 0.860 0.900 0.890 0.900 60,000 53,500 0.8917 0.684 0.654 0.684 0.676 0.684 78,950 0.6776 0.00%
2019-06-03 0 0.900 0.880 0.910 0.900 0.900 100,000 90,000 0.9000 0.684 0.669 0.692 0.684 0.684 131,584 0.6840 -1.10%
2019-05-31 0 0.910 0.880 0.920 - - 0 0 - 0.692 0.669 0.699 - - 0 - 0.00%
2019-05-30 0 0.910 0.880 0.920 0.900 0.910 56,000 50,600 0.9036 0.692 0.669 0.699 0.684 0.692 73,687 0.6867 0.00%
2019-05-29 0 0.910 0.890 0.910 - - 0 0 - 0.692 0.676 0.692 - - 0 - 0.00%
2019-05-28 0 0.910 0.890 0.920 0.910 0.910 50,000 45,500 0.9100 0.692 0.676 0.699 0.692 0.692 65,792 0.6916 -2.15%
2019-05-27 0 0.930 0.870 0.930 0.870 0.930 310,000 278,880 0.8996 0.707 0.661 0.707 0.661 0.707 407,910 0.6837 3.33%
2019-05-24 0 0.900 0.880 0.900 0.880 0.900 302,000 268,900 0.8904 0.684 0.669 0.684 0.669 0.684 397,383 0.6767 1.12%
2019-05-23 0 0.890 0.870 0.930 0.880 0.890 94,000 83,100 0.8840 0.676 0.661 0.707 0.669 0.676 123,689 0.6718 0.00%
2019-05-22 0 0.890 0.870 0.890 0.870 0.890 124,000 108,720 0.8768 0.676 0.661 0.676 0.661 0.676 163,164 0.6663 -1.11%
2019-05-21 0 0.900 0.900 0.990 0.810 0.880 376,000 324,460 0.8629 0.684 0.684 0.752 0.616 0.669 494,755 0.6558 5.88%
2019-05-20 0 0.850 0.820 0.850 0.820 0.850 6,000 5,040 0.8400 0.646 0.623 0.646 0.623 0.646 7,895 0.6384 0.00%
2019-05-17 0 0.850 0.810 0.850 0.810 0.850 20,000 16,500 0.8250 0.646 0.616 0.646 0.616 0.646 26,317 0.6270 0.00%
2019-05-16 0 0.850 0.820 0.850 - - 0 0 - 0.646 0.623 0.646 - - 0 - -1.16%
2019-05-15 0 0.860 0.820 0.860 - - 6,000 5,100 0.8500 0.654 0.623 0.654 - - 7,895 0.6460 0.00%
2019-05-14 0 0.860 0.820 0.860 - - 0 0 - 0.654 0.623 0.654 - - 0 - 0.00%
2019-05-10 0 0.860 0.820 0.860 - - 0 0 - 0.654 0.623 0.654 - - 0 - 0.00%
2019-05-09 0 0.860 0.820 0.860 - - 0 0 - 0.654 0.623 0.654 - - 0 - 0.00%
2019-05-08 0 0.860 0.820 0.860 - - 0 0 - 0.654 0.623 0.654 - - 0 - 0.00%
2019-05-07 0 0.860 0.820 0.860 0.800 0.860 114,000 92,020 0.8072 0.654 0.623 0.654 0.608 0.654 150,006 0.6134 -1.15%
2019-05-06 0 0.870 0.830 0.870 0.830 0.870 20,000 16,680 0.8340 0.661 0.631 0.661 0.631 0.661 26,317 0.6338 0.00%
2019-05-03 0 0.870 0.830 0.870 - - 0 0 - 0.661 0.631 0.661 - - 0 - 0.00%
2019-05-02 0 0.870 0.830 0.880 - - 0 0 - 0.661 0.631 0.669 - - 0 - 0.00%
2019-04-30 0 0.870 0.820 0.870 0.820 0.870 20,000 16,640 0.8320 0.661 0.623 0.661 0.623 0.661 26,317 0.6323 0.00%
2019-04-29 0 0.870 0.830 0.870 0.830 0.870 12,000 10,040 0.8367 0.661 0.631 0.661 0.631 0.661 15,790 0.6358 1.16%
2019-04-26 0 0.860 0.830 0.860 - - 0 0 - 0.654 0.631 0.654 - - 0 - 0.00%
2019-04-25 0 0.860 0.830 0.860 0.820 0.860 34,000 28,040 0.8247 0.654 0.631 0.654 0.623 0.654 44,738 0.6268 1.18%
2019-04-24 0 0.850 0.820 0.850 - - 0 0 - 0.646 0.623 0.646 - - 0 - -2.30%
2019-04-23 0 0.870 0.830 0.870 0.800 0.870 14,000 11,740 0.8386 0.661 0.631 0.661 0.608 0.661 18,422 0.6373 -1.14%
2019-04-18 0 0.880 0.830 0.880 - - 0 0 - 0.669 0.631 0.669 - - 0 - 0.00%
2019-04-17 0 0.880 0.830 0.880 0.840 0.880 16,000 13,680 0.8550 0.669 0.631 0.669 0.638 0.669 21,053 0.6498 3.53%
2019-04-16 0 0.850 0.820 0.850 0.790 0.850 106,000 84,500 0.7972 0.646 0.623 0.646 0.600 0.646 139,479 0.6058 -2.30%
2019-04-15 0 0.870 0.830 0.870 - - 0 0 - 0.661 0.631 0.661 - - 0 - -1.14%
2019-04-12 0 0.880 0.830 0.880 - - 0 0 - 0.669 0.631 0.669 - - 0 - 0.00%
2019-04-11 0 0.880 0.830 0.880 - - 0 0 - 0.669 0.631 0.669 - - 0 - 0.00%
2019-04-10 0 0.880 0.820 0.880 0.830 0.880 26,000 21,680 0.8338 0.669 0.623 0.669 0.631 0.669 34,212 0.6337 -2.22%
2019-04-09 0 0.900 0.820 0.900 0.820 0.900 34,000 28,040 0.8247 0.684 0.623 0.684 0.623 0.684 44,738 0.6268 5.88%
2019-04-08 0 0.850 0.820 0.850 - - 0 0 - 0.646 0.623 0.646 - - 0 - 0.00%
2019-04-04 0 0.850 0.820 0.850 0.760 0.850 162,000 132,480 0.8178 0.646 0.623 0.646 0.578 0.646 213,166 0.6215 0.00%
2019-04-03 0 0.850 0.820 0.850 - - 0 0 - 0.646 0.623 0.646 - - 0 - -2.30%
2019-04-02 0 0.870 0.820 0.870 0.850 0.870 8,000 6,840 0.8550 0.661 0.623 0.661 0.646 0.661 10,527 0.6498 0.00%
2019-04-01 0 0.870 0.830 0.870 0.820 0.870 10,000 8,380 0.8380 0.661 0.631 0.661 0.623 0.661 13,158 0.6369 -1.14%
2019-03-29 0 0.880 0.820 0.880 0.810 0.880 26,000 21,720 0.8354 0.669 0.623 0.669 0.616 0.669 34,212 0.6349 0.00%
2019-03-28 0 0.880 0.820 0.880 - - 0 0 - 0.669 0.623 0.669 - - 0 - 0.00%
2019-03-27 0 0.880 0.820 0.880 - - 0 0 - 0.669 0.623 0.669 - - 0 - 0.00%
2019-03-26 0 0.880 0.820 0.880 - - 0 0 - 0.669 0.623 0.669 - - 0 - -1.12%
2019-03-25 0 0.890 0.820 0.900 0.720 0.900 10,000 8,280 0.8280 0.676 0.623 0.684 0.547 0.684 13,158 0.6293 3.49%
2019-03-22 0 0.860 0.820 0.860 - - 0 0 - 0.654 0.623 0.654 - - 0 - 0.00%
2019-03-21 0 0.860 0.810 0.860 - - 0 0 - 0.654 0.616 0.654 - - 0 - 0.00%
2019-03-20 0 0.860 0.820 0.860 - - 0 0 - 0.654 0.623 0.654 - - 0 - -2.27%
2019-03-19 0 0.880 0.830 0.880 0.820 0.880 96,000 79,480 0.8279 0.669 0.631 0.669 0.623 0.669 126,320 0.6292 0.00%
2019-03-18 0 0.880 0.820 0.900 0.740 0.880 6,000 4,880 0.8133 0.669 0.623 0.684 0.562 0.669 7,895 0.6181 2.33%
2019-03-15 0 0.860 0.820 0.860 - - 0 0 - 0.654 0.623 0.654 - - 0 - -1.15%
2019-03-14 0 0.870 0.820 0.870 - - 0 0 - 0.661 0.623 0.661 - - 0 - -1.14%
2019-03-13 0 0.880 0.820 0.880 0.820 0.880 26,000 21,700 0.8346 0.669 0.623 0.669 0.623 0.669 34,212 0.6343 0.00%
2019-03-12 0 0.880 0.820 0.880 0.880 0.880 48,000 42,240 0.8800 0.669 0.623 0.669 0.669 0.669 63,160 0.6688 1.15%
2019-03-11 0 0.870 0.820 0.870 0.820 0.870 56,000 46,200 0.8250 0.661 0.623 0.661 0.623 0.661 73,687 0.6270 1.16%
2019-03-08 0 0.860 0.820 0.880 - - 0 0 - 0.654 0.623 0.669 - - 0 - 0.00%
2019-03-07 0 0.860 0.820 0.880 0.860 0.860 50,000 43,000 0.8600 0.654 0.623 0.669 0.654 0.654 65,792 0.6536 -2.27%
2019-03-06 0 0.880 0.850 0.880 0.830 0.880 136,000 115,860 0.8519 0.669 0.646 0.669 0.631 0.669 178,954 0.6474 3.53%
2019-03-05 0 0.850 0.800 0.850 - - 0 0 - 0.646 0.608 0.646 - - 0 - -1.16%
2019-03-04 0 0.860 0.800 0.860 0.860 0.860 40,000 34,400 0.8600 0.654 0.608 0.654 0.654 0.654 52,634 0.6536 1.18%
2019-03-01 0 0.850 0.810 0.850 0.850 0.850 30,000 25,500 0.8500 0.646 0.616 0.646 0.646 0.646 39,475 0.6460 1.19%
2019-02-28 0 0.840 0.800 0.840 0.800 0.840 24,000 19,360 0.8067 0.638 0.608 0.638 0.608 0.638 31,580 0.6130 -2.33%
2019-02-27 0 0.860 0.810 0.860 - - 0 0 - 0.654 0.616 0.654 - - 0 - 0.00%
2019-02-26 0 0.860 0.820 0.860 0.860 0.870 54,000 46,940 0.8693 0.654 0.623 0.654 0.654 0.661 71,055 0.6606 2.38%
2019-02-25 0 0.840 0.810 0.840 - - 0 0 - 0.638 0.616 0.638 - - 0 - -1.18%
2019-02-22 0 0.850 0.830 0.850 0.810 0.850 40,000 33,120 0.8280 0.646 0.631 0.646 0.616 0.646 52,634 0.6293 2.41%
2019-02-21 0 0.830 0.800 0.830 - - 0 0 - 0.631 0.608 0.631 - - 0 - 0.00%
2019-02-20 0 0.830 0.780 0.830 - - 0 0 - 0.631 0.593 0.631 - - 0 - 0.00%
2019-02-19 0 0.830 0.800 0.830 - - 0 0 - 0.631 0.608 0.631 - - 0 - 0.00%
2019-02-18 0 0.830 0.800 0.830 0.830 0.830 20,000 16,600 0.8300 0.631 0.608 0.631 0.631 0.631 26,317 0.6308 0.00%
2019-02-15 0 0.830 0.770 0.830 - - 0 0 - 0.631 0.585 0.631 - - 0 - 0.00%
2019-02-14 0 0.830 0.780 0.830 0.800 0.830 24,000 19,320 0.8050 0.631 0.593 0.631 0.608 0.631 31,580 0.6118 0.00%
2019-02-13 0 0.830 0.770 0.830 0.830 0.830 20,000 16,600 0.8300 0.631 0.585 0.631 0.631 0.631 26,317 0.6308 -1.19%
2019-02-12 0 0.840 0.770 0.840 - - 0 0 - 0.638 0.585 0.638 - - 0 - 0.00%
2019-02-11 0 0.840 0.780 0.840 - - 0 0 - 0.638 0.593 0.638 - - 0 - 0.00%
2019-02-08 0 0.840 0.810 0.840 0.790 0.840 34,000 27,060 0.7959 0.638 0.616 0.638 0.600 0.638 44,738 0.6048 0.00%
2019-02-04 0 0.840 0.800 0.840 - - 0 0 - 0.638 0.608 0.638 - - 0 - -1.18%
2019-02-01 0 0.850 0.780 0.850 0.800 0.850 10,000 8,200 0.8200 0.646 0.593 0.646 0.608 0.646 13,158 0.6232 0.00%
2019-01-31 0 0.850 0.780 0.850 0.860 0.860 10,000 8,600 0.8600 0.646 0.593 0.646 0.654 0.654 13,158 0.6536 -2.30%
2019-01-30 0 0.870 0.780 0.870 0.760 0.950 182,000 150,380 0.8263 0.661 0.593 0.661 0.578 0.722 239,483 0.6279 6.10%
2019-01-29 0 0.820 0.820 0.840 0.780 0.840 8,000 6,360 0.7950 0.623 0.623 0.638 0.593 0.638 10,527 0.6042 2.50%
2019-01-28 0 0.800 0.770 0.830 0.760 0.840 136,000 106,960 0.7865 0.608 0.585 0.631 0.578 0.638 178,954 0.5977 -4.76%
2019-01-25 0 0.840 0.810 0.840 0.790 0.840 20,000 16,060 0.8030 0.638 0.616 0.638 0.600 0.638 26,317 0.6103 -1.18%
2019-01-24 0 0.850 0.800 0.850 0.790 0.850 14,000 11,180 0.7986 0.646 0.608 0.646 0.600 0.646 18,422 0.6069 2.41%
2019-01-23 0 0.830 0.800 0.830 - - 0 0 - 0.631 0.608 0.631 - - 0 - -1.19%
2019-01-22 0 0.840 0.840 0.890 0.800 0.820 6,000 4,880 0.8133 0.638 0.638 0.676 0.608 0.623 7,895 0.6181 2.44%
2019-01-21 0 0.820 0.800 0.820 - - 0 0 - 0.623 0.608 0.623 - - 0 - 0.00%
2019-01-18 0 0.820 0.800 0.820 0.800 0.830 4,000 3,260 0.8150 0.623 0.608 0.623 0.608 0.631 5,263 0.6194 -1.20%
2019-01-17 0 0.830 0.780 0.830 0.770 0.830 104,000 81,200 0.7808 0.631 0.593 0.631 0.585 0.631 136,847 0.5934 1.22%
2019-01-16 0 0.820 0.780 0.860 0.760 0.860 522,000 405,320 0.7765 0.623 0.593 0.654 0.578 0.654 686,868 0.5901 -4.65%
2019-01-15 0 0.860 0.820 0.870 0.810 0.860 32,000 26,340 0.8231 0.654 0.623 0.661 0.616 0.654 42,107 0.6256 3.61%
2019-01-14 0 0.830 0.830 0.850 - - 0 0 - 0.631 0.631 0.646 - - 0 - 0.00%
2019-01-11 0 0.830 0.830 0.870 0.820 0.870 64,000 53,240 0.8319 0.631 0.631 0.661 0.623 0.661 84,214 0.6322 -1.19%
2019-01-10 0 0.840 0.840 0.860 0.820 0.860 122,000 102,300 0.8385 0.638 0.638 0.654 0.623 0.654 160,532 0.6373 -6.67%
2019-01-09 0 0.900 0.840 0.900 - - 0 0 - 0.684 0.638 0.684 - - 0 - -1.10%
2019-01-08 0 0.910 0.850 0.900 0.850 0.910 70,000 59,700 0.8529 0.692 0.646 0.684 0.646 0.692 92,109 0.6481 4.60%
2019-01-07 0 0.870 0.850 0.890 0.830 0.870 60,000 50,900 0.8483 0.661 0.646 0.676 0.631 0.661 78,950 0.6447 -5.43%
2019-01-04 0 0.920 0.830 0.950 - - 0 0 - 0.699 0.631 0.722 - - 0 - 0.00%
2019-01-03 0 0.920 0.810 0.920 - - 0 0 - 0.699 0.616 0.699 - - 0 - -3.16%
2019-01-02 0 0.950 0.850 0.950 - - 0 0 - 0.722 0.646 0.722 - - 0 - -5.00%
2018-12-31 0 1.000 0.840 1.000 0.840 1.000 22,000 18,800 0.8545 0.760 0.638 0.760 0.638 0.760 28,948 0.6494 17.65%
2018-12-28 0 0.850 0.850 1.000 0.850 0.850 16,000 13,600 0.8500 0.646 0.646 0.760 0.646 0.646 21,053 0.6460 -1.16%
2018-12-27 0 0.860 0.860 1.000 0.850 0.860 30,000 25,760 0.8587 0.654 0.654 0.760 0.646 0.654 39,475 0.6526 0.00%
2018-12-24 0 0.860 0.840 1.000 - - 0 0 - 0.654 0.638 0.760 - - 0 - 0.00%
2018-12-21 0 0.860 0.860 1.010 0.850 0.850 4,000 3,400 0.8500 0.654 0.654 0.768 0.646 0.646 5,263 0.6460 -2.27%
2018-12-20 0 0.880 0.840 0.890 - - 0 0 - 0.669 0.638 0.676 - - 0 - 0.00%
2018-12-19 0 0.880 0.840 1.040 - - 0 0 - 0.669 0.638 0.790 - - 0 - 0.00%
2018-12-18 0 0.880 0.840 0.950 - - 0 0 - 0.669 0.638 0.722 - - 0 - 0.00%
2018-12-17 0 0.880 0.840 1.010 - - 0 0 - 0.669 0.638 0.768 - - 0 - 0.00%
2018-12-14 0 0.880 0.840 0.880 - - 0 0 - 0.669 0.638 0.669 - - 0 - 0.00%
2018-12-13 0 0.880 0.850 0.900 0.880 0.880 40,000 35,200 0.8800 0.669 0.646 0.684 0.669 0.669 52,634 0.6688 -1.12%
2018-12-12 0 0.890 0.850 0.900 0.840 0.890 84,000 71,200 0.8476 0.676 0.646 0.684 0.638 0.676 110,530 0.6442 1.14%
2018-12-11 0 0.880 0.850 0.880 - - 0 0 - 0.669 0.646 0.669 - - 0 - 0.00%
2018-12-10 0 0.880 0.850 0.880 - - 0 0 - 0.669 0.646 0.669 - - 0 - -1.12%
2018-12-07 0 0.890 0.850 0.890 - - 0 0 - 0.676 0.646 0.676 - - 0 - 0.00%
2018-12-06 0 0.890 0.850 0.900 - - 0 0 - 0.676 0.646 0.684 - - 0 - 0.00%
2018-12-05 0 0.890 0.850 0.890 - - 0 0 - 0.676 0.646 0.676 - - 0 - 0.00%
2018-12-04 0 0.890 0.890 0.900 - - 0 0 - 0.676 0.676 0.684 - - 0 - 0.00%
2018-12-03 0 0.890 0.890 0.900 0.890 0.900 74,000 66,360 0.8968 0.676 0.676 0.684 0.676 0.684 97,372 0.6815 -1.11%
2018-11-30 0 0.900 0.850 0.900 - - 0 0 - 0.684 0.646 0.684 - - 0 - 0.00%
2018-11-29 0 0.900 0.850 0.940 - - 0 0 - 0.684 0.646 0.714 - - 0 - 0.00%
2018-11-28 0 0.900 0.850 0.940 - - 0 0 - 0.684 0.646 0.714 - - 0 - 0.00%
2018-11-27 0 0.900 0.850 0.900 - - 0 0 - 0.684 0.646 0.684 - - 0 - -2.17%
2018-11-26 0 0.920 0.850 0.920 - - 0 0 - 0.699 0.646 0.699 - - 0 - 0.00%
2018-11-23 0 0.920 0.860 0.920 - - 0 0 - 0.699 0.654 0.699 - - 0 - 0.00%
2018-11-22 0 0.920 0.880 0.920 0.860 0.920 42,000 36,240 0.8629 0.699 0.669 0.699 0.654 0.699 55,265 0.6557 2.22%
2018-11-21 0 0.900 0.870 0.900 - - 0 0 - 0.684 0.661 0.684 - - 0 - -2.17%
2018-11-20 0 0.920 0.860 0.920 - - 0 0 - 0.699 0.654 0.699 - - 0 - -1.08%
2018-11-19 0 0.930 0.860 0.930 0.940 0.940 2,000 1,880 0.9400 0.707 0.654 0.707 0.714 0.714 2,632 0.7144 -1.06%
2018-11-16 0 0.940 0.940 0.970 0.860 0.860 16,000 13,760 0.8600 0.714 0.714 0.737 0.654 0.654 21,053 0.6536 3.30%
2018-11-15 0 0.910 0.860 0.910 - - 0 0 - 0.692 0.654 0.692 - - 0 - 0.00%
2018-11-14 0 0.910 0.870 0.910 - - 0 0 - 0.692 0.661 0.692 - - 0 - 0.00%
2018-11-13 0 0.910 0.860 0.930 0.910 0.910 2,000 1,820 0.9100 0.692 0.654 0.707 0.692 0.692 2,632 0.6916 5.81%
2018-11-12 0 0.860 0.860 0.920 0.860 0.900 40,000 35,920 0.8980 0.654 0.654 0.699 0.654 0.684 52,634 0.6825 -1.15%
2018-11-09 0 0.870 0.870 0.900 0.870 0.870 10,000 8,700 0.8700 0.661 0.661 0.684 0.661 0.661 13,158 0.6612 0.00%
2018-11-08 0 0.870 0.860 0.920 - - 6,000 5,220 0.8700 0.661 0.654 0.699 - - 7,895 0.6612 0.00%
2018-11-07 0 0.870 0.870 0.920 0.870 0.880 64,000 55,980 0.8747 0.661 0.661 0.699 0.661 0.669 84,214 0.6647 -2.25%
2018-11-06 0 0.890 0.890 0.910 0.880 0.880 30,000 26,400 0.8800 0.676 0.676 0.692 0.669 0.669 39,475 0.6688 -3.26%
2018-11-05 0 0.920 0.880 0.920 - - 0 0 - 0.699 0.669 0.699 - - 0 - 0.00%
2018-11-02 0 0.920 0.890 0.920 0.880 0.920 90,000 79,880 0.8876 0.699 0.676 0.699 0.669 0.699 118,425 0.6745 0.00%
2018-11-01 0 0.920 0.890 0.920 0.880 0.920 32,000 28,440 0.8888 0.699 0.676 0.699 0.669 0.699 42,107 0.6754 0.00%
2018-10-31 0 0.920 0.880 0.960 - - 0 0 - 0.699 0.669 0.730 - - 0 - 0.00%
2018-10-30 0 0.920 0.880 0.920 0.880 0.940 12,000 10,680 0.8900 0.699 0.669 0.699 0.669 0.714 15,790 0.6764 0.00%
2018-10-29 0 0.920 0.880 0.920 - - 0 0 - 0.699 0.669 0.699 - - 0 - -1.08%
2018-10-26 0 0.930 0.880 0.930 - - 0 0 - 0.707 0.669 0.707 - - 0 - 0.00%
2018-10-25 0 0.930 0.870 0.950 0.880 0.930 106,000 94,420 0.8908 0.707 0.661 0.722 0.669 0.707 139,479 0.6769 2.20%
2018-10-24 0 0.910 0.880 0.930 0.880 0.940 16,000 14,620 0.9138 0.692 0.669 0.707 0.669 0.714 21,053 0.6944 -3.19%
2018-10-23 0 0.940 0.890 0.950 0.940 0.940 2,000 1,880 0.9400 0.714 0.676 0.722 0.714 0.714 2,632 0.7144 4.44%
2018-10-22 0 0.900 0.880 0.920 0.900 0.900 30,000 27,040 0.9013 0.684 0.669 0.699 0.684 0.684 39,475 0.6850 -4.26%
2018-10-19 0 0.940 0.880 0.970 - - 0 0 - 0.714 0.669 0.737 - - 0 - 0.00%
2018-10-18 0 0.940 0.880 0.980 - - 0 0 - 0.714 0.669 0.745 - - 0 - 0.00%
2018-10-16 0 0.940 0.880 0.970 - - 0 0 - 0.714 0.669 0.737 - - 0 - 0.00%
2018-10-15 0 0.940 0.880 0.970 - - 0 0 - 0.714 0.669 0.737 - - 0 - 0.00%
2018-10-12 0 0.940 0.900 0.940 0.890 0.940 52,000 46,380 0.8919 0.714 0.684 0.714 0.676 0.714 68,424 0.6778 4.44%
2018-10-11 0 0.900 0.890 0.900 0.890 0.900 22,000 19,600 0.8909 0.684 0.676 0.684 0.676 0.684 28,948 0.6771 -4.26%
2018-10-10 0 0.940 0.920 0.980 0.940 0.940 30,000 28,200 0.9400 0.714 0.699 0.745 0.714 0.714 39,475 0.7144 1.08%
2018-10-09 0 0.930 0.920 0.940 0.930 0.950 54,000 50,760 0.9400 0.707 0.699 0.714 0.707 0.722 71,055 0.7144 -3.12%
2018-10-08 0 0.960 0.940 1.000 0.940 1.000 110,000 105,900 0.9627 0.730 0.714 0.760 0.714 0.760 144,742 0.7316 -4.00%
2018-10-05 0 1.000 1.000 1.040 1.000 1.000 48,000 48,000 1.0000 0.760 0.760 0.790 0.760 0.760 63,160 0.7600 0.00%
2018-10-04 0 1.000 0.990 1.020 1.000 1.050 360,000 368,500 1.0236 0.760 0.752 0.775 0.760 0.798 473,702 0.7779 -4.76%
2018-10-03 0 1.050 1.050 1.070 1.040 1.040 10,000 10,400 1.0400 0.798 0.798 0.813 0.790 0.790 13,158 0.7904 -1.87%
2018-10-02 0 1.070 1.060 1.070 1.060 1.090 182,000 193,520 1.0633 0.813 0.806 0.813 0.806 0.828 239,483 0.8081 -1.83%
2018-09-28 0 1.090 1.080 1.090 1.050 1.090 528,000 565,120 1.0703 0.828 0.821 0.828 0.798 0.828 694,763 0.8134 3.81%
2018-09-27 0 1.050 1.050 1.060 1.050 1.060 400,000 420,100 1.0503 0.798 0.798 0.806 0.798 0.806 526,335 0.7982 0.00%
2018-09-26 0 1.050 1.050 1.070 1.040 1.060 164,000 172,060 1.0491 0.798 0.798 0.813 0.790 0.806 215,797 0.7973 0.00%
2018-09-24 0 1.050 1.020 1.050 - - 0 0 - 0.798 0.775 0.798 - - 0 - 0.00%
2018-09-21 0 1.050 1.000 1.050 1.000 1.060 406,000 411,020 1.0124 0.798 0.760 0.798 0.760 0.806 534,230 0.7694 5.00%
2018-09-20 0 1.000 1.000 1.030 0.910 1.050 360,000 355,280 0.9869 0.760 0.760 0.783 0.692 0.798 473,702 0.7500 11.11%
2018-09-19 0 0.900 0.900 0.930 0.870 0.930 308,000 284,240 0.9229 0.684 0.684 0.707 0.661 0.707 405,278 0.7013 -2.17%
2018-09-18 0 0.920 0.860 0.940 0.840 0.920 106,000 89,660 0.8458 0.699 0.654 0.714 0.638 0.699 139,479 0.6428 9.52%
2018-09-17 0 0.840 0.840 0.880 0.830 0.940 2,684,000 2,292,700 0.8542 0.638 0.638 0.669 0.631 0.714 3,531,710 0.6492 -4.55%
2018-09-14 0 0.880 0.870 0.930 0.870 0.940 1,348,000 1,181,340 0.8764 0.669 0.661 0.707 0.661 0.714 1,773,750 0.6660 0.00%
2018-09-13 0 0.880 0.880 0.890 0.880 0.930 1,722,000 1,527,320 0.8869 0.669 0.669 0.676 0.669 0.707 2,265,873 0.6741 -1.12%
2018-09-12 0 0.890 0.880 0.910 0.810 0.990 4,296,000 3,930,280 0.9149 0.676 0.669 0.692 0.616 0.752 5,652,841 0.6953 14.10%
2018-09-11 0 0.780 0.780 0.810 0.690 0.840 1,512,000 1,129,160 0.7468 0.593 0.593 0.616 0.524 0.638 1,989,547 0.5675 18.18%
2018-09-10 0 0.660 0.660 0.690 0.650 0.680 698,000 468,960 0.6719 0.502 0.502 0.524 0.494 0.517 918,455 0.5106 0.00%
2018-09-07 0 0.660 0.660 0.670 0.660 0.660 686,000 452,760 0.6600 0.502 0.502 0.509 0.502 0.502 902,665 0.5016 1.54%
2018-09-06 0 0.650 0.650 0.660 0.650 0.690 950,000 639,520 0.6732 0.494 0.494 0.502 0.494 0.524 1,250,046 0.5116 -7.14%
2018-09-05 0 0.700 0.670 0.850 0.680 0.700 134,000 92,680 0.6916 0.532 0.509 0.646 0.517 0.532 176,322 0.5256 0.00%
2018-09-04 0 0.700 0.690 0.710 0.690 0.700 106,000 74,120 0.6992 0.532 0.524 0.540 0.524 0.532 139,479 0.5314 0.00%
2018-09-03 0 0.700 0.660 0.700 0.670 0.710 404,000 278,560 0.6895 0.532 0.502 0.532 0.509 0.540 531,599 0.5240 0.00%
2018-08-31 0 0.700 0.690 0.700 0.700 0.730 186,000 132,280 0.7112 0.532 0.524 0.532 0.532 0.555 244,746 0.5405 -4.11%
2018-08-30 0 0.730 0.720 0.730 0.730 0.730 90,000 65,700 0.7300 0.555 0.547 0.555 0.555 0.555 118,425 0.5548 -1.35%
2018-08-29 0 0.740 0.720 0.740 0.740 0.760 124,000 92,640 0.7471 0.562 0.547 0.562 0.562 0.578 163,164 0.5678 -2.63%
2018-08-28 0 0.760 0.760 0.810 0.760 0.780 96,000 74,320 0.7742 0.578 0.578 0.616 0.578 0.593 126,320 0.5883 -6.17%
2018-08-27 0 0.810 0.720 0.810 - - 0 0 - 0.616 0.547 0.616 - - 0 - 0.00%
2018-08-24 0 0.810 0.720 0.810 - - 0 0 - 0.616 0.547 0.616 - - 0 - -2.41%
2018-08-23 0 0.830 0.720 0.830 - - 0 0 - 0.631 0.547 0.631 - - 0 - -1.19%
2018-08-22 0 0.840 0.740 0.840 0.830 0.850 152,000 128,720 0.8468 0.638 0.562 0.638 0.631 0.646 200,007 0.6436 2.44%
2018-08-21 0 0.820 0.740 0.820 - - 0 0 - 0.623 0.562 0.623 - - 0 - -2.38%
2018-08-20 0 0.840 0.720 0.840 0.680 0.840 76,000 56,420 0.7424 0.638 0.547 0.638 0.517 0.638 100,004 0.5642 18.31%
2018-08-17 0 0.710 0.700 0.730 0.610 0.760 118,000 85,380 0.7236 0.540 0.532 0.555 0.464 0.578 155,269 0.5499 -6.58%
2018-08-16 0 0.760 0.760 0.770 0.740 0.800 292,000 219,360 0.7512 0.578 0.578 0.585 0.562 0.608 384,225 0.5709 -2.56%
2018-08-15 0 0.780 0.780 0.800 0.780 0.810 184,000 147,440 0.8013 0.593 0.593 0.608 0.593 0.616 242,114 0.6090 -6.02%
2018-08-14 0 0.830 0.820 0.840 0.800 0.840 386,000 315,240 0.8167 0.631 0.623 0.638 0.608 0.638 507,914 0.6207 -5.68%
2018-08-13 0 0.880 0.820 0.880 - - 0 0 - 0.669 0.623 0.669 - - 0 - 0.00%
2018-08-10 0 0.880 0.830 0.880 - - 0 0 - 0.669 0.631 0.669 - - 0 - -3.30%
2018-08-09 0 0.910 0.870 0.910 - - 300,000 273,000 0.9100 0.692 0.661 0.692 - - 394,751 0.6916 -2.15%
2018-08-08 0 0.930 0.860 0.940 0.900 0.930 12,000 10,860 0.9050 0.707 0.654 0.714 0.684 0.707 15,790 0.6878 2.20%
2018-08-07 0 0.910 0.830 0.910 - - 0 0 - 0.692 0.631 0.692 - - 0 - -1.09%
2018-08-06 0 0.920 0.880 0.920 - - 0 0 - 0.699 0.669 0.699 - - 0 - -1.08%
2018-08-03 0 0.930 0.900 0.930 0.900 0.930 160,000 144,060 0.9004 0.707 0.684 0.707 0.684 0.707 210,534 0.6843 0.00%
2018-08-02 0 0.930 0.880 0.930 0.880 0.930 66,000 58,180 0.8815 0.707 0.669 0.707 0.669 0.707 86,845 0.6699 0.00%
2018-08-01 0 0.930 0.870 0.930 - - 18,000 16,200 0.9000 0.707 0.661 0.707 - - 23,685 0.6840 -2.11%
2018-07-31 0 0.950 0.900 0.950 - - 0 0 - 0.722 0.684 0.722 - - 0 - -3.06%
2018-07-30 0 0.980 0.910 0.980 0.910 0.980 4,000 3,780 0.9450 0.745 0.692 0.745 0.692 0.745 5,263 0.7182 8.89%
2018-07-27 0 0.900 0.900 0.980 0.900 0.990 102,000 94,980 0.9312 0.684 0.684 0.745 0.684 0.752 134,215 0.7077 -5.26%
2018-07-26 0 0.950 0.910 0.950 - - 0 0 - 0.722 0.692 0.722 - - 0 - -3.06%
2018-07-25 0 0.980 0.940 0.980 0.880 0.980 204,000 190,380 0.9332 0.745 0.714 0.745 0.669 0.745 268,431 0.7092 3.16%
2018-07-24 0 0.950 0.910 0.950 0.840 0.960 1,348,000 1,170,660 0.8684 0.722 0.692 0.722 0.638 0.730 1,773,750 0.6600 -4.04%
2018-07-23 0 0.990 0.900 0.990 - - 0 0 - 0.752 0.684 0.752 - - 0 - -1.98%
2018-07-20 0 1.010 0.860 1.010 0.860 1.010 32,000 27,820 0.8694 0.768 0.654 0.768 0.654 0.768 42,107 0.6607 2.02%
2018-07-19 0 0.990 0.900 0.990 - - 0 0 - 0.752 0.684 0.752 - - 0 - -3.88%
2018-07-18 0 1.030 0.890 1.030 - - 0 0 - 0.783 0.676 0.783 - - 0 - 0.00%
2018-07-17 0 1.030 0.960 1.030 - - 0 0 - 0.783 0.730 0.783 - - 0 - 0.00%
2018-07-16 0 1.030 0.960 1.030 0.960 1.030 202,000 195,260 0.9666 0.783 0.730 0.783 0.730 0.783 265,799 0.7346 6.19%
2018-07-13 0 0.970 0.810 0.970 - - 0 0 - 0.737 0.616 0.737 - - 0 - 0.00%
2018-07-12 0 0.970 0.840 0.970 - - 0 0 - 0.737 0.638 0.737 - - 0 - 0.00%
2018-07-11 0 0.970 0.920 0.970 0.890 0.970 40,000 37,040 0.9260 0.737 0.699 0.737 0.676 0.737 52,634 0.7037 0.00%
2018-07-10 0 0.970 0.930 0.970 0.980 0.980 10,000 9,800 0.9800 0.737 0.707 0.737 0.745 0.745 13,158 0.7448 0.00%
2018-07-09 0 0.970 0.960 0.970 0.950 0.970 90,000 86,300 0.9589 0.737 0.730 0.737 0.722 0.737 118,425 0.7287 -2.02%
2018-07-06 0 0.990 0.910 1.000 0.980 0.990 80,000 78,540 0.9818 0.752 0.692 0.760 0.745 0.752 105,267 0.7461 -1.98%
2018-07-05 0 1.010 0.970 1.020 0.970 1.010 134,000 131,160 0.9788 0.768 0.737 0.775 0.737 0.768 176,322 0.7439 -0.98%
2018-07-04 0 1.020 0.990 1.020 1.020 1.020 20,000 20,400 1.0200 0.775 0.752 0.775 0.775 0.775 26,317 0.7752 -1.92%
2018-07-03 0 1.040 0.990 1.040 0.980 1.040 182,000 180,420 0.9913 0.790 0.752 0.790 0.745 0.790 239,483 0.7534 0.00%
2018-06-29 0 1.040 0.980 1.040 0.980 1.040 70,000 70,840 1.0120 0.790 0.745 0.790 0.745 0.790 92,109 0.7691 1.96%
2018-06-28 0 1.020 0.970 1.030 0.970 1.020 216,000 211,120 0.9774 0.775 0.737 0.783 0.737 0.775 284,221 0.7428 -0.97%
2018-06-27 0 1.030 0.980 1.040 0.980 1.030 60,000 59,700 0.9950 0.783 0.745 0.790 0.745 0.783 78,950 0.7562 0.98%
2018-06-26 0 1.020 0.990 1.020 0.980 1.020 212,000 210,540 0.9931 0.775 0.752 0.775 0.745 0.775 278,958 0.7547 -0.97%
2018-06-25 0 1.030 1.000 1.040 1.000 1.030 494,000 494,120 1.0002 0.783 0.760 0.790 0.760 0.783 650,024 0.7602 -0.96%
2018-06-22 0 1.040 0.990 1.040 0.990 1.040 182,000 182,100 1.0005 0.790 0.752 0.790 0.752 0.790 239,483 0.7604 -0.95%
2018-06-21 0 1.050 1.010 1.050 1.000 1.050 54,000 54,380 1.0070 0.798 0.768 0.798 0.760 0.798 71,055 0.7653 0.00%
2018-06-20 0 1.050 1.010 1.050 1.000 1.050 58,000 59,480 1.0255 0.798 0.768 0.798 0.760 0.798 76,319 0.7794 -0.94%
2018-06-19 0 1.060 1.000 1.070 1.000 1.060 156,000 157,680 1.0108 0.806 0.760 0.813 0.760 0.806 205,271 0.7682 2.91%
2018-06-15 0 1.030 1.000 1.030 - - 0 0 - 0.783 0.760 0.783 - - 0 - -0.96%
2018-06-14 0 1.040 1.000 1.040 - - 0 0 - 0.790 0.760 0.790 - - 0 - -0.95%
2018-06-13 0 1.050 1.000 1.050 1.040 1.050 6,000 6,260 1.0433 0.798 0.760 0.798 0.790 0.798 7,895 0.7929 -0.94%
2018-06-12 0 1.060 1.040 1.060 - - 0 0 - 0.806 0.790 0.806 - - 0 - 0.00%
2018-06-11 0 1.060 1.020 1.060 - - 0 0 - 0.806 0.775 0.806 - - 0 - -1.85%
2018-06-08 0 1.080 1.000 1.080 1.080 1.080 102,000 104,160 1.0212 0.821 0.760 0.821 0.821 0.821 134,215 0.7761 1.89%
2018-06-07 0 1.060 1.040 1.070 1.060 1.060 40,000 42,400 1.0600 0.806 0.790 0.813 0.806 0.806 52,634 0.8056 1.92%
2018-06-06 0 1.040 1.040 1.070 1.040 1.040 38,000 39,520 1.0400 0.790 0.790 0.813 0.790 0.790 50,002 0.7904 0.00%
2018-06-05 0 1.040 1.010 1.040 1.020 1.070 314,000 324,440 1.0332 0.790 0.768 0.790 0.775 0.813 413,173 0.7852 -5.45%
2018-06-04 0 1.100 1.050 1.100 1.080 1.100 30,000 32,620 1.0873 0.836 0.798 0.836 0.821 0.836 39,475 0.8263 0.92%
2018-06-01 0 1.090 1.050 1.090 1.040 1.100 106,000 114,140 1.0768 0.828 0.798 0.828 0.790 0.836 139,479 0.8183 -3.54%
2018-05-31 0 1.130 1.120 1.140 1.040 1.130 374,000 414,160 1.1074 0.859 0.851 0.866 0.790 0.859 492,123 0.8416 9.71%
2018-05-30 0 1.030 1.020 1.030 0.980 1.040 6,336,000 6,340,060 1.0006 0.783 0.775 0.783 0.745 0.790 8,337,151 0.7605 3.00%
2018-05-29 0 1.000 0.990 1.000 0.990 1.000 786,000 783,800 0.9972 0.760 0.752 0.760 0.752 0.760 1,034,249 0.7578 -2.91%
2018-05-28 0 1.030 0.980 1.030 0.980 1.030 26,000 25,980 0.9992 0.783 0.745 0.783 0.745 0.783 34,212 0.7594 1.98%
2018-05-25 0 1.010 0.990 1.010 0.970 1.020 1,266,000 1,269,460 1.0027 0.768 0.752 0.768 0.737 0.775 1,665,851 0.7620 1.00%
2018-05-24 0 1.000 0.970 1.000 1.000 1.000 102,000 102,000 1.0000 0.760 0.737 0.760 0.760 0.760 134,215 0.7600 0.00%
2018-05-23 0 1.000 0.980 1.000 1.000 1.000 976,000 976,000 1.0000 0.760 0.745 0.760 0.760 0.760 1,284,258 0.7600 0.00%
2018-05-21 0 1.000 0.970 1.000 0.980 1.000 3,048,000 3,047,800 0.9999 0.760 0.737 0.760 0.745 0.760 4,010,675 0.7599 0.00%
2018-05-18 0 1.000 0.990 1.000 1.000 1.000 264,000 264,000 1.0000 0.760 0.752 0.760 0.760 0.760 347,381 0.7600 0.00%
2018-05-17 0 1.000 0.980 1.000 1.000 1.000 1,052,000 1,052,000 1.0000 0.760 0.745 0.760 0.760 0.760 1,384,262 0.7600 0.00%
2018-05-16 0 1.000 0.980 1.000 1.000 1.000 100,000 100,000 1.0000 0.760 0.745 0.760 0.760 0.760 131,584 0.7600 0.00%
2018-05-15 0 1.000 0.980 1.000 1.000 1.000 50,000 50,000 1.0000 0.760 0.745 0.760 0.760 0.760 65,792 0.7600 0.00%
2018-05-14 0 1.000 0.980 1.000 0.970 1.000 282,000 275,920 0.9784 0.760 0.745 0.760 0.737 0.760 371,066 0.7436 -0.99%
2018-05-11 0 1.010 0.990 1.010 1.000 1.020 180,000 181,800 1.0100 0.768 0.752 0.768 0.760 0.775 236,851 0.7676 0.00%
2018-05-10 0 1.010 0.970 1.010 1.000 1.020 444,000 448,640 1.0105 0.768 0.737 0.768 0.760 0.775 584,232 0.7679 -0.98%
2018-05-09 0 1.020 0.990 1.020 1.020 1.030 152,000 155,100 1.0204 0.775 0.752 0.775 0.775 0.783 200,007 0.7755 0.00%
2018-05-08 0 1.020 0.980 1.020 0.990 1.020 120,000 121,400 1.0117 0.775 0.745 0.775 0.752 0.775 157,901 0.7688 2.00%
2018-05-07 0 1.000 0.970 1.000 0.970 1.000 62,000 61,340 0.9894 0.760 0.737 0.760 0.737 0.760 81,582 0.7519 3.09%
2018-05-04 0 0.970 0.970 0.990 0.950 1.000 148,000 146,900 0.9926 0.737 0.737 0.752 0.722 0.760 194,744 0.7543 -3.00%
2018-05-03 0 1.000 0.980 1.000 0.990 1.000 70,000 69,980 0.9997 0.760 0.745 0.760 0.752 0.760 92,109 0.7598 0.00%
2018-05-02 0 1.000 0.970 1.000 0.970 1.000 174,000 172,520 0.9915 0.760 0.737 0.760 0.737 0.760 228,956 0.7535 0.00%
2018-04-30 0 1.000 0.980 1.000 0.960 1.000 468,000 466,620 0.9971 0.760 0.745 0.760 0.730 0.760 615,812 0.7577 2.04%
2018-04-27 0 0.980 0.980 1.000 0.940 1.000 240,000 238,640 0.9943 0.745 0.745 0.760 0.714 0.760 315,801 0.7557 0.00%
2018-04-26 0 0.980 0.980 0.990 0.970 1.020 518,000 515,380 0.9949 0.745 0.745 0.752 0.737 0.775 681,604 0.7561 -2.00%
2018-04-25 0 1.000 1.000 1.020 1.000 1.000 66,000 66,000 1.0000 0.760 0.760 0.775 0.760 0.760 86,845 0.7600 0.00%
2018-04-24 0 1.000 0.990 1.030 1.000 1.030 152,000 152,120 1.0008 0.760 0.752 0.783 0.760 0.783 200,007 0.7606 -3.85%
2018-04-23 0 1.040 1.000 1.040 1.000 1.040 350,000 353,960 1.0113 0.790 0.760 0.790 0.760 0.790 460,543 0.7686 -2.80%
2018-04-20 0 1.070 1.040 1.070 1.040 1.080 280,000 295,540 1.0555 0.813 0.790 0.813 0.790 0.821 368,435 0.8022 0.94%
2018-04-19 0 1.060 1.060 1.080 1.060 1.180 1,230,000 1,359,880 1.1056 0.806 0.806 0.821 0.806 0.897 1,618,481 0.8402 -7.02%
2018-04-18 0 1.140 1.130 1.140 1.130 1.180 420,000 482,780 1.1495 0.866 0.859 0.866 0.859 0.897 552,652 0.8736 -3.39%
2018-04-17 0 1.180 1.150 1.180 1.100 1.180 1,026,000 1,190,100 1.1599 0.897 0.874 0.897 0.836 0.897 1,350,050 0.8815 5.36%
2018-04-16 0 1.120 1.120 1.140 1.100 1.200 1,094,000 1,244,160 1.1373 0.851 0.851 0.866 0.836 0.912 1,439,527 0.8643 1.82%
2018-04-13 0 1.100 1.080 1.100 1.010 1.150 1,022,000 1,140,020 1.1155 0.836 0.821 0.836 0.768 0.874 1,344,787 0.8477 -1.79%
2018-04-12 0 1.120 1.060 1.120 1.020 1.170 992,000 1,084,040 1.0928 0.851 0.806 0.851 0.775 0.889 1,305,311 0.8305 13.13%
2018-04-11 0 0.990 0.960 1.000 0.940 1.000 310,000 304,060 0.9808 0.752 0.730 0.760 0.714 0.760 407,910 0.7454 -1.98%
2018-04-10 0 1.010 0.980 1.020 0.970 1.010 272,000 268,560 0.9874 0.768 0.745 0.775 0.737 0.768 357,908 0.7504 3.06%
2018-04-09 0 0.980 0.980 1.010 0.940 1.010 466,000 455,900 0.9783 0.745 0.745 0.768 0.714 0.768 613,181 0.7435 15.29%
2018-04-06 0 0.850 0.850 0.890 0.840 0.910 144,000 126,160 0.8761 0.646 0.646 0.676 0.638 0.692 189,481 0.6658 -2.30%
2018-04-04 0 0.870 0.870 0.890 0.860 0.920 690,000 610,320 0.8845 0.661 0.661 0.676 0.654 0.699 907,928 0.6722 -5.43%
2018-04-03 0 0.920 0.920 0.960 0.910 0.960 442,000 416,200 0.9416 0.699 0.699 0.730 0.692 0.730 581,600 0.7156 -5.15%
2018-03-29 0 0.970 0.930 0.970 0.930 0.970 140,000 133,000 0.9500 0.737 0.707 0.737 0.707 0.737 184,217 0.7220 2.11%
2018-03-28 0 0.950 0.950 0.960 0.910 0.960 374,000 353,960 0.9464 0.722 0.722 0.730 0.692 0.730 492,123 0.7193 3.26%
2018-03-27 0 0.920 0.900 0.920 0.830 0.920 748,000 663,280 0.8867 0.699 0.684 0.699 0.631 0.699 984,247 0.6739 5.75%
2018-03-26 0 0.870 0.860 0.870 0.800 0.870 184,000 153,980 0.8368 0.661 0.654 0.661 0.608 0.661 242,114 0.6360 -2.25%
2018-03-23 0 0.890 0.880 0.930 0.810 0.930 730,000 658,060 0.9015 0.676 0.669 0.707 0.616 0.707 960,562 0.6851 -9.18%
2018-03-22 0 0.980 0.960 0.980 0.920 1.020 604,000 600,640 0.9944 0.745 0.730 0.745 0.699 0.775 794,766 0.7557 -3.92%
2018-03-21 0 1.020 1.020 1.050 1.010 1.020 46,000 46,520 1.0113 0.775 0.775 0.798 0.768 0.775 60,529 0.7686 0.00%
2018-03-20 0 1.020 1.020 1.030 1.000 1.050 130,000 132,500 1.0192 0.775 0.775 0.783 0.760 0.798 171,059 0.7746 -2.86%
2018-03-19 0 1.050 1.050 1.070 1.050 1.070 200,000 212,200 1.0610 0.798 0.798 0.813 0.798 0.813 263,168 0.8063 0.00%
2018-03-16 0 1.050 1.050 1.060 1.050 1.050 8,000 8,400 1.0500 0.798 0.798 0.806 0.798 0.798 10,527 0.7980 1.94%
2018-03-15 0 1.030 1.010 1.060 - - 0 0 - 0.783 0.768 0.806 - - 0 - 0.00%
2018-03-14 0 1.030 1.040 1.050 - - 0 0 - 0.783 0.790 0.798 - - 0 - 0.00%
2018-03-13 0 1.030 1.020 1.060 1.020 1.030 24,000 24,680 1.0283 0.783 0.775 0.806 0.775 0.783 31,580 0.7815 -4.63%
2018-03-12 0 1.080 1.030 1.080 - - 0 0 - 0.821 0.783 0.821 - - 0 - -0.92%
2018-03-09 0 1.090 1.070 1.090 1.050 1.100 200,000 217,200 1.0860 0.828 0.813 0.828 0.798 0.836 263,168 0.8253 3.81%
2018-03-08 0 1.050 1.050 1.100 1.040 1.050 62,000 64,500 1.0403 0.798 0.798 0.836 0.790 0.798 81,582 0.7906 2.94%
2018-03-07 0 1.020 1.020 1.050 1.020 1.050 70,000 72,960 1.0423 0.775 0.775 0.798 0.775 0.798 92,109 0.7921 -2.86%
2018-03-06 0 1.050 1.020 1.050 1.040 1.050 80,000 83,400 1.0425 0.798 0.775 0.798 0.790 0.798 105,267 0.7923 3.96%
2018-03-05 0 1.010 1.010 1.040 1.010 1.010 50,000 50,500 1.0100 0.768 0.768 0.790 0.768 0.768 65,792 0.7676 -2.88%
2018-03-02 0 1.040 1.010 1.040 1.030 1.040 100,000 103,500 1.0350 0.790 0.768 0.790 0.783 0.790 131,584 0.7866 -0.95%
2018-03-01 0 1.050 1.090 1.100 1.050 1.050 8,000 8,400 1.0500 0.798 0.828 0.836 0.798 0.798 10,527 0.7980 1.94%
2018-02-28 0 1.030 1.030 1.120 1.010 1.030 28,000 28,440 1.0157 0.783 0.783 0.851 0.768 0.783 36,843 0.7719 0.00%
2018-02-27 0 1.030 1.040 1.060 1.030 1.060 130,000 136,300 1.0485 0.783 0.790 0.806 0.783 0.806 171,059 0.7968 -2.83%
2018-02-26 0 1.060 1.040 1.060 1.050 1.060 192,000 202,760 1.0560 0.806 0.790 0.806 0.798 0.806 252,641 0.8026 0.95%
2018-02-23 0 1.050 1.040 1.060 1.020 1.050 116,000 120,380 1.0378 0.798 0.790 0.806 0.775 0.798 152,637 0.7887 0.96%
2018-02-22 0 1.040 1.000 1.040 1.040 1.040 120,000 124,800 1.0400 0.790 0.760 0.790 0.790 0.790 157,901 0.7904 0.00%
2018-02-21 0 1.040 1.010 1.040 1.020 1.040 52,000 53,320 1.0254 0.790 0.768 0.790 0.775 0.790 68,424 0.7793 1.96%
2018-02-20 0 1.020 1.000 1.020 1.000 1.020 82,000 82,400 1.0049 0.775 0.760 0.775 0.760 0.775 107,899 0.7637 0.99%
2018-02-15 0 1.010 1.000 1.020 1.000 1.040 126,000 127,480 1.0117 0.768 0.760 0.775 0.760 0.790 165,796 0.7689 -1.94%
2018-02-14 0 1.030 1.000 1.030 0.990 1.030 398,000 403,120 1.0129 0.783 0.760 0.783 0.752 0.783 523,704 0.7697 3.00%
2018-02-13 0 1.000 0.980 1.000 1.000 1.030 70,000 70,800 1.0114 0.760 0.745 0.760 0.760 0.783 92,109 0.7687 0.00%
2018-02-12 0 1.000 0.980 1.030 0.960 1.020 88,000 88,200 1.0023 0.760 0.745 0.783 0.730 0.775 115,794 0.7617 4.17%
2018-02-09 0 0.960 0.960 1.010 0.960 1.000 148,000 142,920 0.9657 0.730 0.730 0.768 0.730 0.760 194,744 0.7339 -6.80%
2018-02-08 0 1.030 1.000 1.030 0.990 1.040 3,844,000 3,903,420 1.0155 0.783 0.760 0.783 0.752 0.790 5,058,082 0.7717 5.10%
2018-02-07 0 0.980 0.980 1.010 0.970 0.970 90,000 87,300 0.9700 0.745 0.745 0.768 0.737 0.737 118,425 0.7372 2.08%
2018-02-06 0 0.960 0.960 0.990 0.960 0.990 302,000 291,580 0.9655 0.730 0.730 0.752 0.730 0.752 397,383 0.7338 -4.95%
2018-02-05 0 1.010 1.000 1.040 1.010 1.030 262,000 267,160 1.0197 0.768 0.760 0.790 0.768 0.783 344,750 0.7749 -0.98%
2018-02-02 0 1.020 0.980 1.020 1.020 1.040 22,000 22,800 1.0364 0.775 0.745 0.775 0.775 0.790 28,948 0.7876 0.99%
2018-02-01 0 1.010 1.000 1.010 0.990 1.010 158,000 158,060 1.0004 0.768 0.760 0.768 0.752 0.768 207,902 0.7603 1.00%
2018-01-31 0 1.000 0.980 1.000 0.980 1.000 166,000 164,420 0.9905 0.760 0.745 0.760 0.745 0.760 218,429 0.7527 1.01%
2018-01-30 0 0.990 0.990 1.020 0.990 1.020 162,000 161,800 0.9988 0.752 0.752 0.775 0.752 0.775 213,166 0.7590 -1.00%
2018-01-29 0 1.000 0.990 1.020 0.990 1.020 190,000 189,540 0.9976 0.760 0.752 0.775 0.752 0.775 250,009 0.7581 0.00%
2018-01-26 0 1.000 1.000 1.010 1.000 1.040 150,000 153,500 1.0233 0.760 0.760 0.768 0.760 0.790 197,376 0.7777 -2.91%
2018-01-25 0 1.030 1.020 1.030 0.980 1.100 3,510,000 3,610,420 1.0286 0.783 0.775 0.783 0.745 0.836 4,618,592 0.7817 5.10%
2018-01-24 0 0.980 0.960 0.980 0.980 0.980 50,000 49,000 0.9800 0.745 0.730 0.745 0.745 0.745 65,792 0.7448 0.00%
2018-01-23 0 0.980 0.960 0.980 0.940 0.980 172,000 164,400 0.9558 0.745 0.730 0.745 0.714 0.745 226,324 0.7264 2.08%
2018-01-22 0 0.960 0.960 0.980 0.960 0.980 374,000 364,540 0.9747 0.730 0.730 0.745 0.730 0.745 492,123 0.7407 -2.04%
2018-01-19 0 0.980 0.980 0.990 0.980 1.000 266,000 262,440 0.9866 0.745 0.745 0.752 0.745 0.760 350,013 0.7498 -2.00%
2018-01-18 0 1.000 0.960 1.000 - - 0 0 - 0.760 0.730 0.760 - - 0 - 0.00%
2018-01-17 0 1.000 0.990 1.000 1.000 1.000 132,000 132,000 1.0000 0.760 0.752 0.760 0.760 0.760 173,691 0.7600 0.00%
2018-01-16 0 1.000 0.980 1.000 0.970 1.010 798,000 781,740 0.9796 0.760 0.745 0.760 0.737 0.768 1,050,039 0.7445 0.00%
2018-01-15 0 1.000 1.000 1.020 0.990 1.050 1,364,000 1,374,100 1.0074 0.760 0.760 0.775 0.752 0.798 1,794,803 0.7656 -4.76%
2018-01-12 0 1.050 1.030 1.050 1.020 1.050 148,000 154,360 1.0430 0.798 0.783 0.798 0.775 0.798 194,744 0.7926 0.96%
2018-01-11 0 1.040 1.010 1.040 1.010 1.040 206,000 209,860 1.0187 0.790 0.768 0.790 0.768 0.790 271,063 0.7742 2.97%
2018-01-10 0 1.010 1.000 1.010 1.010 1.050 342,000 349,560 1.0221 0.768 0.760 0.768 0.768 0.798 450,017 0.7768 -3.81%
2018-01-09 0 1.050 1.040 1.050 1.050 1.050 220,000 231,000 1.0500 0.798 0.790 0.798 0.798 0.798 289,484 0.7980 0.96%
2018-01-08 0 1.040 1.040 1.050 1.040 1.120 252,000 265,380 1.0531 0.790 0.790 0.798 0.790 0.851 331,591 0.8003 -0.95%
2018-01-05 0 1.050 1.040 1.060 1.040 1.060 250,000 264,720 1.0589 0.798 0.790 0.806 0.790 0.806 328,960 0.8047 0.00%
2018-01-04 0 1.050 1.050 1.070 1.050 1.100 426,000 458,540 1.0764 0.798 0.798 0.813 0.798 0.836 560,547 0.8180 -3.67%
2018-01-03 0 1.090 1.080 1.100 1.080 1.120 404,000 444,140 1.0994 0.828 0.821 0.836 0.821 0.851 531,599 0.8355 -3.54%
2018-01-02 0 1.130 1.110 1.130 1.130 1.130 40,000 45,200 1.1300 0.859 0.844 0.859 0.859 0.859 52,634 0.8588 0.00%
2017-12-29 0 1.130 1.130 1.140 1.090 1.140 316,000 353,940 1.1201 0.859 0.859 0.866 0.828 0.866 415,805 0.8512 2.73%
2017-12-28 0 1.100 1.060 1.120 1.030 1.100 214,000 230,620 1.0777 0.836 0.806 0.851 0.783 0.836 281,589 0.8190 5.77%
2017-12-27 0 1.040 1.000 1.050 0.980 1.040 332,000 327,980 0.9879 0.790 0.760 0.798 0.745 0.790 436,858 0.7508 5.05%
2017-12-22 0 0.990 0.980 0.990 0.990 1.000 60,000 59,600 0.9933 0.752 0.745 0.752 0.752 0.760 78,950 0.7549 1.02%
2017-12-21 0 0.980 0.970 0.980 0.980 1.000 204,000 200,320 0.9820 0.745 0.737 0.745 0.745 0.760 268,431 0.7463 0.00%
2017-12-20 0 0.980 0.970 0.980 0.980 1.040 632,000 630,760 0.9980 0.745 0.737 0.745 0.745 0.790 831,610 0.7585 -2.00%
2017-12-19 0 1.000 0.970 1.000 0.920 1.000 154,000 147,600 0.9584 0.760 0.737 0.760 0.699 0.760 202,639 0.7284 8.70%
2017-12-18 0 0.920 0.920 0.980 0.920 0.980 24,000 23,280 0.9700 0.699 0.699 0.745 0.699 0.745 31,580 0.7372 -6.12%
2017-12-15 0 0.980 0.960 0.980 0.950 0.980 74,000 71,380 0.9646 0.745 0.730 0.745 0.722 0.745 97,372 0.7331 0.00%
2017-12-14 0 0.980 0.980 1.000 0.980 0.980 4,000 3,920 0.9800 0.745 0.745 0.760 0.745 0.745 5,263 0.7448 0.00%
2017-12-13 0 0.980 0.970 0.980 0.980 0.980 4,000 3,920 0.9800 0.745 0.737 0.745 0.745 0.745 5,263 0.7448 0.00%
2017-12-12 0 0.980 0.990 1.000 0.980 0.980 32,000 31,360 0.9800 0.745 0.752 0.760 0.745 0.745 42,107 0.7448 0.00%
2017-12-11 0 0.980 0.950 0.980 - - 0 0 - 0.745 0.722 0.745 - - 0 - 0.00%
2017-12-08 0 0.980 0.970 0.980 - - 0 0 - 0.745 0.737 0.745 - - 0 - 0.00%
2017-12-07 0 0.980 0.980 1.010 - - 0 0 - 0.745 0.745 0.768 - - 0 - 0.00%
2017-12-06 0 0.980 0.980 0.990 0.980 0.990 228,000 225,680 0.9898 0.745 0.745 0.752 0.745 0.752 300,011 0.7522 -1.01%
2017-12-05 0 0.990 0.960 0.990 0.990 0.990 24,000 23,760 0.9900 0.752 0.730 0.752 0.752 0.752 31,580 0.7524 0.00%
2017-12-04 0 0.990 0.980 1.000 0.990 1.000 206,000 205,960 0.9998 0.752 0.745 0.760 0.752 0.760 271,063 0.7598 -1.98%
2017-12-01 0 1.010 1.010 1.040 0.980 1.030 148,000 148,860 1.0058 0.768 0.768 0.790 0.745 0.783 194,744 0.7644 -3.81%
2017-11-30 0 1.050 1.000 1.050 - - 0 0 - 0.798 0.760 0.798 - - 0 - -0.94%
2017-11-29 0 1.060 1.080 1.090 1.060 1.060 110,000 116,600 1.0600 0.806 0.821 0.828 0.806 0.806 144,742 0.8056 0.95%
2017-11-28 0 1.050 1.050 1.080 1.050 1.090 126,000 134,100 1.0643 0.798 0.798 0.821 0.798 0.828 165,796 0.8088 -4.55%
2017-11-27 0 1.100 1.090 1.100 1.080 1.100 34,000 36,880 1.0847 0.836 0.828 0.836 0.821 0.836 44,738 0.8243 0.92%
2017-11-24 0 1.090 1.080 1.090 1.090 1.140 242,000 264,300 1.0921 0.828 0.821 0.828 0.828 0.866 318,433 0.8300 -2.68%
2017-11-23 0 1.120 1.120 1.140 - - 0 0 - 0.851 0.851 0.866 - - 0 - 0.90%
2017-11-22 0 1.110 1.100 1.110 1.100 1.110 138,000 152,620 1.1059 0.844 0.836 0.844 0.836 0.844 181,586 0.8405 0.91%
2017-11-21 0 1.100 1.100 1.150 1.100 1.100 46,000 50,600 1.1000 0.836 0.836 0.874 0.836 0.836 60,529 0.8360 -0.90%
2017-11-20 0 1.110 1.110 1.130 - - 0 0 - 0.844 0.844 0.859 - - 0 - 0.00%
2017-11-17 0 1.110 1.110 1.120 1.100 1.100 2,000 2,200 1.1000 0.844 0.844 0.851 0.836 0.836 2,632 0.8360 -0.89%
2017-11-16 0 1.120 1.120 1.150 1.120 1.120 58,000 64,880 1.1186 0.851 0.851 0.874 0.851 0.851 76,319 0.8501 0.90%
2017-11-15 0 1.110 1.110 1.140 1.110 1.130 6,000 6,700 1.1167 0.844 0.844 0.866 0.844 0.859 7,895 0.8486 0.00%
2017-11-14 0 1.110 1.100 1.110 1.100 1.110 40,000 44,380 1.1095 0.844 0.836 0.844 0.836 0.844 52,634 0.8432 0.91%
2017-11-13 0 1.100 1.100 1.110 1.100 1.190 24,000 26,880 1.1200 0.836 0.836 0.844 0.836 0.904 31,580 0.8512 -2.65%
2017-11-10 0 1.130 1.110 1.150 - - 0 0 - 0.859 0.844 0.874 - - 0 - 0.00%
2017-11-09 0 1.130 1.130 1.140 1.120 1.130 6,000 6,740 1.1233 0.859 0.859 0.866 0.851 0.859 7,895 0.8537 0.89%
2017-11-08 0 1.120 1.120 1.130 1.120 1.140 94,000 106,160 1.1294 0.851 0.851 0.859 0.851 0.866 123,689 0.8583 -2.61%
2017-11-07 0 1.150 1.140 1.150 1.150 1.150 8,000 9,200 1.1500 0.874 0.866 0.874 0.874 0.874 10,527 0.8740 0.00%
2017-11-06 0 1.150 1.140 1.150 1.150 1.150 30,000 34,460 1.1487 0.874 0.866 0.874 0.874 0.874 39,475 0.8730 0.00%
2017-11-03 0 1.150 1.140 1.150 1.170 1.170 14,000 16,380 1.1700 0.874 0.866 0.874 0.889 0.889 18,422 0.8892 -1.71%
2017-11-02 0 1.170 1.140 1.170 1.190 1.190 4,000 4,760 1.1900 0.889 0.866 0.889 0.904 0.904 5,263 0.9044 0.00%
2017-11-01 0 1.170 1.150 1.170 1.160 1.170 26,000 30,400 1.1692 0.889 0.874 0.889 0.882 0.889 34,212 0.8886 1.74%
2017-10-31 0 1.150 1.140 1.150 1.140 1.150 72,000 82,760 1.1494 0.874 0.866 0.874 0.866 0.874 94,740 0.8735 0.88%
2017-10-30 0 1.140 1.140 1.160 1.140 1.140 40,000 45,600 1.1400 0.866 0.866 0.882 0.866 0.866 52,634 0.8664 -1.72%
2017-10-27 0 1.160 1.140 1.170 1.150 1.180 1,088,000 1,269,820 1.1671 0.882 0.866 0.889 0.874 0.897 1,431,632 0.8870 -0.85%
2017-10-26 0 1.170 1.140 1.170 1.170 1.170 14,000 16,380 1.1700 0.889 0.866 0.889 0.889 0.889 18,422 0.8892 1.74%
2017-10-25 0 1.150 1.140 1.180 1.150 1.150 10,000 11,500 1.1500 0.874 0.866 0.897 0.874 0.874 13,158 0.8740 0.00%
2017-10-24 0 1.150 1.150 1.170 1.140 1.160 82,000 93,760 1.1434 0.874 0.874 0.889 0.866 0.882 107,899 0.8690 0.00%
2017-10-23 0 1.150 1.140 1.170 1.150 1.180 178,000 206,480 1.1600 0.874 0.866 0.889 0.874 0.897 234,219 0.8816 -1.71%
2017-10-20 0 1.170 1.160 1.170 1.160 1.170 384,000 448,980 1.1692 0.889 0.882 0.889 0.882 0.889 505,282 0.8886 0.86%
2017-10-19 0 1.160 1.150 1.160 1.150 1.170 150,000 173,580 1.1572 0.882 0.874 0.882 0.874 0.889 197,376 0.8794 0.00%
2017-10-18 0 1.160 1.150 1.190 - - 0 0 - 0.882 0.874 0.904 - - 0 - 0.00%
2017-10-17 0 1.160 1.140 1.170 1.150 1.180 204,000 234,940 1.1517 0.882 0.866 0.889 0.874 0.897 268,431 0.8752 0.87%
2017-10-16 0 1.150 1.140 1.150 1.140 1.190 686,000 793,180 1.1562 0.874 0.866 0.874 0.866 0.904 902,665 0.8787 -2.54%
2017-10-13 0 1.180 1.180 1.200 1.100 1.230 484,000 567,480 1.1725 0.897 0.897 0.912 0.836 0.935 636,866 0.8911 -4.84%
2017-10-12 0 1.240 1.220 1.240 1.210 1.240 14,000 17,300 1.2357 0.942 0.927 0.942 0.920 0.942 18,422 0.9391 0.00%
2017-10-11 0 1.240 1.220 1.250 1.180 1.250 190,000 227,220 1.1959 0.942 0.927 0.950 0.897 0.950 250,009 0.9088 4.20%
2017-10-10 0 1.190 1.190 1.230 1.180 1.190 18,000 21,380 1.1878 0.904 0.904 0.935 0.897 0.904 23,685 0.9027 -0.83%
2017-10-09 0 1.200 1.190 1.200 1.190 1.200 18,000 21,540 1.1967 0.912 0.904 0.912 0.904 0.912 23,685 0.9094 0.00%
2017-10-06 0 1.200 1.190 1.220 1.190 1.200 110,000 131,500 1.1955 0.912 0.904 0.927 0.904 0.912 144,742 0.9085 0.00%
2017-10-04 0 1.200 1.190 1.230 1.200 1.200 50,000 60,000 1.2000 0.912 0.904 0.935 0.912 0.912 65,792 0.9120 -0.83%
2017-10-03 0 1.210 1.200 1.260 1.210 1.210 8,000 9,680 1.2100 0.920 0.912 0.958 0.920 0.920 10,527 0.9196 0.83%
2017-09-29 0 1.200 1.190 1.230 1.200 1.230 94,000 113,320 1.2055 0.912 0.904 0.935 0.912 0.935 123,689 0.9162 0.00%
2017-09-28 0 1.200 1.200 1.210 1.200 1.200 26,000 31,200 1.2000 0.912 0.912 0.920 0.912 0.912 34,212 0.9120 0.00%
2017-09-27 0 1.200 1.200 1.220 - - 0 0 - 0.912 0.912 0.927 - - 0 - 0.00%
2017-09-26 0 1.200 1.190 1.210 1.180 1.210 216,000 257,700 1.1931 0.912 0.904 0.920 0.897 0.920 284,221 0.9067 -2.44%
2017-09-25 0 1.230 1.200 1.230 1.230 1.230 4,000 4,920 1.2300 0.935 0.912 0.935 0.935 0.935 5,263 0.9348 0.00%
2017-09-22 0 1.230 1.220 1.240 1.230 1.240 8,000 9,880 1.2350 0.935 0.927 0.942 0.935 0.942 10,527 0.9386 -0.81%
2017-09-21 0 1.240 1.240 1.250 1.220 1.250 60,000 74,620 1.2437 0.942 0.942 0.950 0.927 0.950 78,950 0.9452 1.64%
2017-09-20 0 1.220 1.200 1.240 1.220 1.220 34,000 41,480 1.2200 0.927 0.912 0.942 0.927 0.927 44,738 0.9272 0.83%
2017-09-19 0 1.210 1.200 1.240 1.200 1.220 124,000 149,500 1.2056 0.920 0.912 0.942 0.912 0.927 163,164 0.9163 -0.82%
2017-09-18 0 1.220 1.220 1.230 1.210 1.230 90,000 109,740 1.2193 0.927 0.927 0.935 0.920 0.935 118,425 0.9267 0.83%
2017-09-15 0 1.210 1.210 1.220 1.190 1.230 104,000 125,980 1.2113 0.920 0.920 0.927 0.904 0.935 136,847 0.9206 1.68%
2017-09-14 0 1.190 1.190 1.240 1.150 1.200 448,000 527,860 1.1783 0.904 0.904 0.942 0.874 0.912 589,496 0.8954 0.00%
2017-09-13 0 1.190 1.190 1.200 1.190 1.200 114,000 136,380 1.1963 0.904 0.904 0.912 0.904 0.912 150,006 0.9092 -0.83%
2017-09-12 0 1.200 1.200 1.240 1.190 1.200 132,000 157,680 1.1945 0.912 0.912 0.942 0.904 0.912 173,691 0.9078 0.00%
2017-09-11 0 1.200 1.190 1.220 1.200 1.200 80,000 96,000 1.2000 0.912 0.904 0.927 0.912 0.912 105,267 0.9120 0.00%
2017-09-08 0 1.200 1.190 1.200 1.190 1.200 144,000 172,300 1.1965 0.912 0.904 0.912 0.904 0.912 189,481 0.9093 -0.83%
2017-09-07 0 1.210 1.210 1.240 1.200 1.220 118,000 142,580 1.2083 0.920 0.920 0.942 0.912 0.927 155,269 0.9183 0.83%
2017-09-06 0 1.200 1.200 1.250 1.190 1.270 32,000 38,640 1.2075 0.912 0.912 0.950 0.904 0.965 42,107 0.9177 0.00%
2017-09-05 0 1.200 1.200 1.240 1.190 1.210 130,000 156,560 1.2043 0.912 0.912 0.942 0.904 0.920 171,059 0.9152 -0.83%
2017-09-04 0 1.210 1.210 1.280 1.200 1.230 208,000 252,260 1.2128 0.920 0.920 0.973 0.912 0.935 273,694 0.9217 -3.20%
2017-09-01 0 1.250 1.210 1.250 1.260 1.260 34,000 42,840 1.2600 0.950 0.920 0.950 0.958 0.958 44,738 0.9576 3.31%
2017-08-31 0 1.210 1.200 1.250 1.210 1.210 200,000 242,000 1.2100 0.920 0.912 0.950 0.920 0.920 263,168 0.9196 0.00%
2017-08-30 0 1.210 1.210 1.250 1.210 1.210 88,000 106,480 1.2100 0.920 0.920 0.950 0.920 0.920 115,794 0.9196 0.00%
2017-08-29 0 1.210 1.210 1.240 1.200 1.220 66,000 79,920 1.2109 0.920 0.920 0.942 0.912 0.927 86,845 0.9203 -0.82%
2017-08-28 0 1.220 1.210 1.250 1.210 1.220 168,000 204,420 1.2168 0.927 0.920 0.950 0.920 0.927 221,061 0.9247 -0.81%
2017-08-25 0 1.230 1.230 1.250 1.230 1.250 180,000 222,720 1.2373 0.935 0.935 0.950 0.935 0.950 236,851 0.9403 -0.81%
2017-08-24 0 1.240 1.240 1.280 1.230 1.240 102,000 126,380 1.2390 0.942 0.942 0.973 0.935 0.942 134,215 0.9416 -0.80%
2017-08-22 0 1.250 1.250 1.260 1.220 1.300 244,000 305,420 1.2517 0.950 0.950 0.958 0.927 0.988 321,065 0.9513 -3.10%
2017-08-21 0 1.290 1.270 1.290 1.260 1.300 302,000 389,660 1.2903 0.980 0.965 0.980 0.958 0.988 397,383 0.9806 4.03%
2017-08-18 0 1.240 1.230 1.260 1.240 1.270 176,000 220,460 1.2526 0.942 0.935 0.958 0.942 0.965 231,588 0.9520 0.81%
2017-08-17 0 1.230 1.230 1.250 1.230 1.240 86,000 106,560 1.2391 0.935 0.935 0.950 0.935 0.942 113,162 0.9417 0.00%
2017-08-16 0 1.230 1.220 1.240 1.220 1.230 34,000 41,520 1.2212 0.935 0.927 0.942 0.927 0.935 44,738 0.9281 0.82%
2017-08-15 0 1.220 1.220 1.250 1.220 1.220 48,000 58,560 1.2200 0.927 0.927 0.950 0.927 0.927 63,160 0.9272 0.00%
2017-08-14 0 1.220 1.220 1.230 1.220 1.220 102,000 124,440 1.2200 0.927 0.927 0.935 0.927 0.927 134,215 0.9272 0.83%
2017-08-11 0 1.210 1.210 1.250 1.200 1.220 292,000 354,020 1.2124 0.920 0.920 0.950 0.912 0.927 384,225 0.9214 -1.63%
2017-08-10 0 1.230 1.230 1.250 1.210 1.220 96,000 116,760 1.2163 0.935 0.935 0.950 0.920 0.927 126,320 0.9243 -0.81%
2017-08-09 0 1.240 1.240 1.250 1.230 1.270 156,000 195,880 1.2556 0.942 0.942 0.950 0.935 0.965 205,271 0.9543 -0.80%
2017-08-08 0 1.250 1.230 1.250 1.210 1.270 136,000 165,320 1.2156 0.950 0.935 0.950 0.920 0.965 178,954 0.9238 2.46%
2017-08-07 0 1.220 1.220 1.270 1.220 1.240 100,000 122,800 1.2280 0.927 0.927 0.965 0.927 0.942 131,584 0.9332 -0.81%
2017-08-04 0 1.230 1.230 1.250 1.220 1.230 144,000 176,200 1.2236 0.935 0.935 0.950 0.927 0.935 189,481 0.9299 0.00%
2017-08-03 0 1.230 1.230 1.240 1.230 1.250 136,000 167,840 1.2341 0.935 0.935 0.942 0.935 0.950 178,954 0.9379 -0.81%
2017-08-02 0 1.240 1.230 1.280 1.220 1.250 402,000 497,340 1.2372 0.942 0.935 0.973 0.927 0.950 528,967 0.9402 -0.80%
2017-08-01 0 1.250 1.240 1.260 1.240 1.270 300,000 374,480 1.2483 0.950 0.942 0.958 0.942 0.965 394,751 0.9486 0.00%
2017-07-31 0 1.250 1.230 1.250 1.230 1.270 102,000 127,700 1.2520 0.950 0.935 0.950 0.935 0.965 134,215 0.9515 -0.79%
2017-07-28 0 1.260 1.240 1.270 1.240 1.330 408,000 521,780 1.2789 0.958 0.942 0.965 0.942 1.011 536,862 0.9719 -1.56%
2017-07-27 0 1.280 1.260 1.280 1.240 1.300 734,000 937,800 1.2777 0.973 0.958 0.973 0.942 0.988 965,825 0.9710 4.07%
2017-07-26 0 1.230 1.230 1.260 1.230 1.240 134,000 165,820 1.2375 0.935 0.935 0.958 0.935 0.942 176,322 0.9404 -0.81%
2017-07-25 0 1.240 1.230 1.270 1.230 1.260 268,000 333,800 1.2455 0.942 0.935 0.965 0.935 0.958 352,645 0.9466 1.64%
2017-07-24 0 1.220 1.200 1.250 1.200 1.220 64,000 77,780 1.2153 0.927 0.912 0.950 0.912 0.927 84,214 0.9236 0.00%
2017-07-21 0 1.220 1.190 1.220 1.230 1.230 24,000 29,520 1.2300 0.927 0.904 0.927 0.935 0.935 31,580 0.9348 1.67%
2017-07-20 0 1.200 1.200 1.230 1.140 1.200 638,000 759,040 1.1897 0.912 0.912 0.935 0.866 0.912 839,505 0.9042 0.00%
2017-07-19 0 1.200 1.170 1.200 - - 0 0 - 0.912 0.889 0.912 - - 0 - 0.00%
2017-07-18 0 1.200 1.200 1.210 1.170 1.230 236,000 282,140 1.1955 0.912 0.912 0.920 0.889 0.935 310,538 0.9086 -3.23%
2017-07-17 0 1.240 1.210 1.240 1.240 1.270 64,000 80,600 1.2594 0.942 0.920 0.942 0.942 0.965 84,214 0.9571 0.00%
2017-07-14 0 1.240 1.220 1.240 1.220 1.250 52,000 63,840 1.2277 0.942 0.927 0.942 0.927 0.950 68,424 0.9330 1.64%
2017-07-13 0 1.220 1.220 1.250 1.220 1.280 310,000 389,600 1.2568 0.927 0.927 0.950 0.927 0.973 407,910 0.9551 0.00%
2017-07-12 0 1.220 1.210 1.230 1.200 1.220 222,000 268,020 1.2073 0.927 0.920 0.935 0.912 0.927 292,116 0.9175 0.83%
2017-07-11 0 1.210 1.210 1.220 1.200 1.230 294,000 356,280 1.2118 0.920 0.920 0.927 0.912 0.935 386,856 0.9210 -1.63%
2017-07-10 0 1.230 1.210 1.230 1.210 1.270 750,000 927,480 1.2366 0.935 0.920 0.935 0.920 0.965 986,879 0.9398 -1.60%
2017-07-07 0 1.250 1.210 1.250 1.220 1.260 398,000 492,060 1.2363 0.950 0.920 0.950 0.927 0.958 523,704 0.9396 0.00%
2017-07-06 0 1.250 1.250 1.260 1.220 1.290 1,102,000 1,377,440 1.2499 0.950 0.950 0.958 0.927 0.980 1,450,054 0.9499 -2.34%
2017-07-05 0 1.280 1.260 1.280 1.180 1.330 6,906,000 8,873,920 1.2850 0.973 0.958 0.973 0.897 1.011 9,087,179 0.9765 14.29%
2017-07-04 0 1.120 1.120 1.140 1.110 1.140 122,000 136,460 1.1185 0.851 0.851 0.866 0.844 0.866 160,532 0.8500 -1.75%
2017-07-03 0 1.140 1.110 1.140 - - 0 0 - 0.866 0.844 0.866 - - 0 - -0.87%
2017-06-30 0 1.150 1.120 1.150 1.100 1.150 300,000 333,960 1.1132 0.874 0.851 0.874 0.836 0.874 394,751 0.8460 1.77%
2017-06-29 0 1.130 1.130 1.170 1.120 1.120 80,000 89,600 1.1200 0.859 0.859 0.889 0.851 0.851 105,267 0.8512 1.80%
2017-06-28 0 1.110 1.110 1.130 1.110 1.120 68,000 75,680 1.1129 0.844 0.844 0.859 0.844 0.851 89,477 0.8458 -1.77%
2017-06-27 0 1.130 1.130 1.140 1.110 1.120 78,000 86,800 1.1128 0.859 0.859 0.866 0.844 0.851 102,635 0.8457 -0.88%
2017-06-26 0 1.140 1.140 1.180 1.120 1.140 58,000 65,240 1.1248 0.866 0.866 0.897 0.851 0.866 76,319 0.8548 0.00%
2017-06-23 0 1.140 1.130 1.180 1.130 1.140 6,000 6,800 1.1333 0.866 0.859 0.897 0.859 0.866 7,895 0.8613 1.79%
2017-06-22 0 1.120 1.120 1.140 1.120 1.120 4,000 4,480 1.1200 0.851 0.851 0.866 0.851 0.851 5,263 0.8512 -4.27%
2017-06-21 0 1.170 1.120 1.180 1.170 1.170 4,000 4,680 1.1700 0.889 0.851 0.897 0.889 0.889 5,263 0.8892 0.00%
2017-06-20 0 1.170 1.150 1.180 1.100 1.180 158,000 183,200 1.1595 0.889 0.874 0.897 0.836 0.897 207,902 0.8812 3.54%
2017-06-19 0 1.130 1.130 1.170 1.130 1.140 40,000 45,240 1.1310 0.859 0.859 0.889 0.859 0.866 52,634 0.8595 -0.88%
2017-06-16 0 1.140 1.140 1.170 1.110 1.130 28,000 31,380 1.1207 0.866 0.866 0.889 0.844 0.859 36,843 0.8517 1.79%
2017-06-15 0 1.120 1.120 1.130 1.120 1.130 20,000 22,500 1.1250 0.851 0.851 0.859 0.851 0.859 26,317 0.8550 -1.75%
2017-06-14 0 1.140 1.140 1.190 1.130 1.130 2,000 2,260 1.1300 0.866 0.866 0.904 0.859 0.859 2,632 0.8588 -0.87%
2017-06-13 0 1.150 1.130 1.150 1.110 1.150 94,000 106,580 1.1338 0.874 0.859 0.874 0.844 0.874 123,689 0.8617 0.88%
2017-06-12 0 1.140 1.120 1.170 - - 0 0 - 0.866 0.851 0.889 - - 0 - 0.00%
2017-06-09 0 1.140 1.150 1.170 1.130 1.190 148,000 168,780 1.1404 0.866 0.874 0.889 0.859 0.904 194,744 0.8667 -1.72%
2017-06-08 0 1.160 1.150 1.160 1.160 1.160 44,000 51,040 1.1600 0.882 0.874 0.882 0.882 0.882 57,897 0.8816 0.87%
2017-06-07 0 1.150 1.150 1.180 1.150 1.190 108,000 127,280 1.1785 0.874 0.874 0.897 0.874 0.904 142,111 0.8956 -2.54%
2017-06-06 0 1.180 1.130 1.180 1.170 1.180 112,000 131,060 1.1702 0.897 0.859 0.897 0.889 0.897 147,374 0.8893 0.85%
2017-06-05 0 1.170 1.140 1.170 1.130 1.170 164,000 186,760 1.1388 0.889 0.866 0.889 0.859 0.889 215,797 0.8654 3.54%
2017-06-02 0 1.130 1.120 1.130 1.120 1.180 608,000 700,880 1.1528 0.859 0.851 0.859 0.851 0.897 800,030 0.8761 -0.88%
2017-06-01 0 1.140 1.130 1.140 1.130 1.190 1,768,000 2,017,720 1.1412 0.866 0.859 0.866 0.859 0.904 2,326,402 0.8673 -5.00%
2017-05-31 0 1.200 1.200 1.210 1.170 1.210 54,000 63,440 1.1748 0.912 0.912 0.920 0.889 0.920 71,055 0.8928 -0.83%
2017-05-29 0 1.210 1.200 1.210 1.180 1.220 96,000 115,020 1.1981 0.920 0.912 0.920 0.897 0.927 126,320 0.9105 2.54%
2017-05-26 0 1.180 1.180 1.200 1.160 1.180 78,000 91,080 1.1677 0.897 0.897 0.912 0.882 0.897 102,635 0.8874 0.00%
2017-05-25 0 1.180 1.180 1.200 1.170 1.170 6,000 7,020 1.1700 0.897 0.897 0.912 0.889 0.889 7,895 0.8892 0.00%
2017-05-24 0 1.180 1.160 1.200 - - 0 0 - 0.897 0.882 0.912 - - 0 - 0.00%
2017-05-23 0 1.180 1.180 1.190 1.170 1.180 68,000 79,700 1.1721 0.897 0.897 0.904 0.889 0.897 89,477 0.8907 0.00%
2017-05-22 0 1.180 1.160 1.200 - - 0 0 - 0.897 0.882 0.912 - - 0 - 0.00%
2017-05-19 0 1.180 1.180 1.200 - - 0 0 - 0.897 0.897 0.912 - - 0 - 0.00%
2017-05-18 0 1.180 1.180 1.210 1.180 1.180 42,000 49,560 1.1800 0.897 0.897 0.920 0.897 0.897 55,265 0.8968 0.00%
2017-05-17 0 1.180 1.180 1.220 1.180 1.180 20,000 23,600 1.1800 0.897 0.897 0.927 0.897 0.897 26,317 0.8968 0.00%
2017-05-16 0 1.180 1.180 1.220 1.180 1.220 206,000 249,880 1.2130 0.897 0.897 0.927 0.897 0.927 271,063 0.9219 0.00%
2017-05-15 0 1.180 1.170 1.190 1.180 1.180 124,000 146,320 1.1800 0.897 0.889 0.904 0.897 0.897 163,164 0.8968 0.00%
2017-05-12 0 1.180 1.170 1.200 1.110 1.200 28,000 33,140 1.1836 0.897 0.889 0.912 0.844 0.912 36,843 0.8995 -0.84%
2017-05-11 0 1.190 1.190 1.200 1.170 1.190 12,000 14,240 1.1867 0.904 0.904 0.912 0.889 0.904 15,790 0.9018 0.00%
2017-05-10 0 1.190 1.190 1.200 1.180 1.180 4,000 4,720 1.1800 0.904 0.904 0.912 0.897 0.897 5,263 0.8968 0.85%
2017-05-09 0 1.180 1.180 1.200 1.180 1.200 162,000 192,440 1.1879 0.897 0.897 0.912 0.897 0.912 213,166 0.9028 -1.67%
2017-05-08 0 1.200 1.180 1.200 1.190 1.200 214,000 255,900 1.1958 0.912 0.897 0.912 0.904 0.912 281,589 0.9088 -1.64%
2017-05-05 0 1.220 1.210 1.230 1.180 1.220 34,000 41,220 1.2124 0.927 0.920 0.935 0.897 0.927 44,738 0.9214 0.00%
2017-05-04 0 1.220 1.200 1.220 1.200 1.220 26,000 31,380 1.2069 0.927 0.912 0.927 0.912 0.927 34,212 0.9172 1.67%
2017-05-02 0 1.200 1.200 1.230 1.200 1.200 4,000 4,800 1.2000 0.912 0.912 0.935 0.912 0.912 5,263 0.9120 -0.83%
2017-04-28 0 1.210 1.210 1.230 1.200 1.260 64,000 78,400 1.2250 0.920 0.920 0.935 0.912 0.958 84,214 0.9310 0.00%
2017-04-27 0 1.210 1.210 1.230 1.200 1.240 72,000 86,700 1.2042 0.920 0.920 0.935 0.912 0.942 94,740 0.9151 -1.63%
2017-04-26 0 1.230 1.200 1.250 1.230 1.280 54,000 67,060 1.2419 0.935 0.912 0.950 0.935 0.973 71,055 0.9438 0.00%
2017-04-25 0 1.230 1.200 1.230 1.120 1.240 180,000 219,080 1.2171 0.935 0.912 0.935 0.851 0.942 236,851 0.9250 0.00%
2017-04-24 0 1.230 1.220 1.260 1.210 1.230 36,000 43,760 1.2156 0.935 0.927 0.958 0.920 0.935 47,370 0.9238 0.00%
2017-04-21 0 1.230 1.220 1.240 1.230 1.230 26,000 31,980 1.2300 0.935 0.927 0.942 0.935 0.935 34,212 0.9348 0.82%
2017-04-20 0 1.220 1.210 1.260 1.190 1.270 142,000 175,380 1.2351 0.927 0.920 0.958 0.904 0.965 186,849 0.9386 0.00%
2017-04-19 0 1.220 1.210 1.240 1.210 1.240 246,000 298,860 1.2149 0.927 0.920 0.942 0.920 0.942 323,696 0.9233 0.83%
2017-04-18 0 1.210 1.210 1.230 1.210 1.250 192,000 236,480 1.2317 0.920 0.920 0.935 0.920 0.950 252,641 0.9360 -2.42%
2017-04-13 0 1.240 1.240 1.270 1.210 1.290 142,000 177,500 1.2500 0.942 0.942 0.965 0.920 0.980 186,849 0.9500 0.81%
2017-04-12 0 1.230 1.210 1.230 1.200 1.260 80,000 97,180 1.2148 0.935 0.920 0.935 0.912 0.958 105,267 0.9232 1.65%
2017-04-11 0 1.210 1.210 1.230 1.200 1.220 160,000 193,400 1.2088 0.920 0.920 0.935 0.912 0.927 210,534 0.9186 -3.20%
2017-04-10 0 1.250 1.220 1.250 1.170 1.250 18,000 21,840 1.2133 0.950 0.927 0.950 0.889 0.950 23,685 0.9221 1.63%
2017-04-07 0 1.230 1.220 1.250 1.230 1.240 124,000 152,560 1.2303 0.935 0.927 0.950 0.935 0.942 163,164 0.9350 -0.81%
2017-04-06 0 1.240 1.240 1.260 1.230 1.240 136,000 168,200 1.2368 0.942 0.942 0.958 0.935 0.942 178,954 0.9399 0.00%
2017-04-05 0 1.240 1.240 1.260 1.220 1.260 346,000 431,720 1.2477 0.942 0.942 0.958 0.927 0.958 455,280 0.9483 0.81%
2017-04-03 0 1.230 1.230 1.250 1.230 1.280 322,000 397,360 1.2340 0.935 0.935 0.950 0.935 0.973 423,700 0.9378 -2.38%
2017-03-31 0 1.260 1.210 1.260 1.200 1.280 312,000 383,320 1.2286 0.958 0.920 0.958 0.912 0.973 410,542 0.9337 2.44%
2017-03-30 0 1.230 1.220 1.240 1.200 1.260 4,576,000 5,660,440 1.2370 0.935 0.927 0.942 0.912 0.958 6,021,276 0.9401 0.00%
2017-03-29 0 1.230 1.220 1.250 1.210 1.270 654,000 811,260 1.2405 0.935 0.927 0.950 0.920 0.965 860,558 0.9427 -3.15%
2017-03-28 0 1.270 1.240 1.270 1.250 1.280 222,000 279,380 1.2585 0.965 0.942 0.965 0.950 0.973 292,116 0.9564 0.00%
2017-03-27 0 1.270 1.270 1.300 1.260 1.310 128,000 163,680 1.2788 0.965 0.965 0.988 0.958 0.996 168,427 0.9718 -1.55%
2017-03-24 0 1.290 1.280 1.320 1.280 1.300 280,000 359,400 1.2836 0.980 0.973 1.003 0.973 0.988 368,435 0.9755 -0.77%
2017-03-23 0 1.300 1.280 1.330 1.280 1.310 198,000 255,180 1.2888 0.988 0.973 1.011 0.973 0.996 260,536 0.9794 0.00%
2017-03-22 0 1.300 1.300 1.340 1.270 1.310 418,000 543,200 1.2995 0.988 0.988 1.018 0.965 0.996 550,020 0.9876 -1.52%
2017-03-21 0 1.320 1.320 1.330 1.310 1.320 64,000 84,100 1.3141 1.003 1.003 1.011 0.996 1.003 84,214 0.9987 -2.22%
2017-03-20 0 1.350 1.330 1.350 1.310 1.350 208,000 275,800 1.3260 1.026 1.011 1.026 0.996 1.026 273,694 1.0077 2.27%
2017-03-17 0 1.320 1.320 1.340 1.310 1.360 494,000 656,140 1.3282 1.003 1.003 1.018 0.996 1.034 650,024 1.0094 -5.04%
2017-03-16 0 1.390 1.390 1.400 1.360 1.400 272,000 373,740 1.3740 1.056 1.056 1.064 1.034 1.064 357,908 1.0442 0.72%
2017-03-15 0 1.380 1.370 1.400 1.370 1.380 112,000 154,180 1.3766 1.049 1.041 1.064 1.041 1.049 147,374 1.0462 0.00%
2017-03-14 0 1.380 1.380 1.390 1.370 1.400 288,000 399,740 1.3880 1.049 1.049 1.056 1.041 1.064 378,961 1.0548 -0.72%
2017-03-13 0 1.390 1.390 1.400 1.360 1.450 648,000 910,780 1.4055 1.056 1.056 1.064 1.034 1.102 852,663 1.0682 0.00%
2017-03-10 0 1.390 1.370 1.390 1.360 1.480 2,414,000 3,380,240 1.4003 1.056 1.041 1.056 1.034 1.125 3,176,433 1.0642 -4.14%
2017-03-09 0 1.450 1.450 1.460 1.310 1.530 9,996,000 14,327,520 1.4333 1.102 1.102 1.110 0.996 1.163 13,153,119 1.0893 8.21%
2017-03-08 0 1.340 1.340 1.350 1.250 1.410 660,000 847,620 1.2843 1.018 1.018 1.026 0.950 1.072 868,453 0.9760 5.51%
2017-03-07 0 1.270 1.250 1.270 1.240 1.280 166,000 207,440 1.2496 0.965 0.950 0.965 0.942 0.973 218,429 0.9497 0.79%
2017-03-06 0 1.260 1.260 1.270 1.230 1.260 132,000 163,300 1.2371 0.958 0.958 0.965 0.935 0.958 173,691 0.9402 0.80%
2017-03-03 0 1.250 1.230 1.260 1.250 1.250 56,000 70,000 1.2500 0.950 0.935 0.958 0.950 0.950 73,687 0.9500 0.00%
2017-03-02 0 1.250 1.250 1.270 1.250 1.270 126,000 158,460 1.2576 0.950 0.950 0.965 0.950 0.965 165,796 0.9558 -0.79%
2017-03-01 0 1.260 1.230 1.260 - - 0 0 - 0.958 0.935 0.958 - - 0 - 0.00%
2017-02-28 0 1.260 1.260 1.270 1.250 1.290 168,000 212,040 1.2621 0.958 0.958 0.965 0.950 0.980 221,061 0.9592 0.00%
2017-02-27 0 1.260 1.260 1.280 1.260 1.260 54,000 68,040 1.2600 0.958 0.958 0.973 0.958 0.958 71,055 0.9576 0.00%
2017-02-24 0 1.260 1.260 1.300 1.230 1.260 78,000 98,180 1.2587 0.958 0.958 0.988 0.935 0.958 102,635 0.9566 0.00%
2017-02-23 0 1.260 1.240 1.290 1.260 1.260 20,000 25,200 1.2600 0.958 0.942 0.980 0.958 0.958 26,317 0.9576 0.80%
2017-02-22 0 1.250 1.280 1.290 1.250 1.280 84,000 106,500 1.2679 0.950 0.973 0.980 0.950 0.973 110,530 0.9635 -2.34%
2017-02-21 0 1.280 1.280 1.300 1.260 1.290 104,000 132,660 1.2756 0.973 0.973 0.988 0.958 0.980 136,847 0.9694 0.79%
2017-02-20 0 1.270 1.260 1.280 1.250 1.270 60,000 75,860 1.2643 0.965 0.958 0.973 0.950 0.965 78,950 0.9609 0.00%
2017-02-17 0 1.270 1.270 1.280 1.260 1.270 52,000 65,720 1.2638 0.965 0.965 0.973 0.958 0.965 68,424 0.9605 0.79%
2017-02-16 0 1.260 1.260 1.280 1.260 1.260 18,000 22,680 1.2600 0.958 0.958 0.973 0.958 0.958 23,685 0.9576 -1.56%
2017-02-15 0 1.280 1.270 1.280 1.270 1.300 174,000 225,320 1.2949 0.973 0.965 0.973 0.965 0.988 228,956 0.9841 0.79%
2017-02-14 0 1.270 1.260 1.270 1.250 1.290 80,000 101,940 1.2743 0.965 0.958 0.965 0.950 0.980 105,267 0.9684 0.00%
2017-02-13 0 1.270 1.250 1.270 1.240 1.320 182,000 229,820 1.2627 0.965 0.950 0.965 0.942 1.003 239,483 0.9597 4.10%
2017-02-10 0 1.220 1.220 1.270 1.220 1.220 68,000 82,960 1.2200 0.927 0.927 0.965 0.927 0.927 89,477 0.9272 -0.81%
2017-02-09 0 1.230 1.230 1.250 1.220 1.230 138,000 169,420 1.2277 0.935 0.935 0.950 0.927 0.935 181,586 0.9330 -1.60%
2017-02-08 0 1.250 1.240 1.250 1.220 1.250 46,000 56,840 1.2357 0.950 0.942 0.950 0.927 0.950 60,529 0.9391 0.00%
2017-02-07 0 1.250 1.220 1.250 1.240 1.260 28,000 34,860 1.2450 0.950 0.927 0.950 0.942 0.958 36,843 0.9462 -1.57%
2017-02-06 0 1.270 1.250 1.270 1.240 1.280 286,000 355,980 1.2447 0.965 0.950 0.965 0.942 0.973 376,330 0.9459 1.60%
2017-02-03 0 1.250 1.250 1.280 1.250 1.260 108,000 135,880 1.2581 0.950 0.950 0.973 0.950 0.958 142,111 0.9562 -0.79%
2017-02-02 0 1.260 1.240 1.260 1.260 1.260 20,660 26,031 1.2600 0.958 0.942 0.958 0.958 0.958 27,185 0.9575 1.61%
2017-02-01 0 1.240 1.240 1.250 1.240 1.240 30,000 37,200 1.2400 0.942 0.942 0.950 0.942 0.942 39,475 0.9424 -0.80%
2017-01-27 0 1.250 1.250 1.270 1.250 1.250 10,000 12,500 1.2500 0.950 0.950 0.965 0.950 0.950 13,158 0.9500 -1.57%
2017-01-26 0 1.270 1.260 1.270 1.260 1.280 100,000 126,660 1.2666 0.965 0.958 0.965 0.958 0.973 131,584 0.9626 0.00%
2017-01-25 0 1.270 1.290 1.300 1.260 1.270 16,000 20,220 1.2638 0.965 0.980 0.988 0.958 0.965 21,053 0.9604 0.79%
2017-01-24 0 1.260 1.290 1.300 1.240 1.270 86,000 108,060 1.2565 0.958 0.980 0.988 0.942 0.965 113,162 0.9549 -2.33%
2017-01-23 0 1.290 1.280 1.300 1.270 1.310 122,000 156,040 1.2790 0.980 0.973 0.988 0.965 0.996 160,532 0.9720 -1.53%
2017-01-20 0 1.310 1.300 1.320 1.290 1.320 226,000 294,840 1.3046 0.996 0.988 1.003 0.980 1.003 297,379 0.9915 -0.76%
2017-01-19 0 1.320 1.300 1.330 1.300 1.350 484,000 640,200 1.3227 1.003 0.988 1.011 0.988 1.026 636,866 1.0052 0.00%
2017-01-18 0 1.320 1.290 1.320 1.320 1.320 2,000 2,640 1.3200 1.003 0.980 1.003 1.003 1.003 2,632 1.0032 2.33%
2017-01-17 0 1.290 1.280 1.290 1.240 1.290 640,000 801,240 1.2519 0.980 0.973 0.980 0.942 0.980 842,136 0.9514 -1.53%
2017-01-16 0 1.310 1.290 1.320 1.270 1.310 228,000 297,320 1.3040 0.996 0.980 1.003 0.965 0.996 300,011 0.9910 0.00%
2017-01-13 0 1.310 1.280 1.310 1.180 1.330 1,274,000 1,640,700 1.2878 0.996 0.973 0.996 0.897 1.011 1,676,378 0.9787 8.26%
2017-01-12 0 1.210 1.170 1.220 1.180 1.230 246,000 295,200 1.2000 0.920 0.889 0.927 0.897 0.935 323,696 0.9120 0.00%
2017-01-11 0 1.210 1.170 1.210 1.160 1.210 18,000 20,980 1.1656 0.920 0.889 0.920 0.882 0.920 23,685 0.8858 0.83%
2017-01-10 0 1.200 1.170 1.210 1.110 1.210 180,000 209,680 1.1649 0.912 0.889 0.920 0.844 0.920 236,851 0.8853 4.35%
2017-01-09 0 1.150 1.130 1.150 1.150 1.190 458,000 532,260 1.1621 0.874 0.859 0.874 0.874 0.904 602,654 0.8832 -1.71%
2017-01-06 0 1.170 1.170 1.200 1.160 1.210 292,000 341,800 1.1705 0.889 0.889 0.912 0.882 0.920 384,225 0.8896 -0.85%
2017-01-05 0 1.180 1.170 1.180 1.160 1.250 958,000 1,139,660 1.1896 0.897 0.889 0.897 0.882 0.950 1,260,573 0.9041 -4.07%
2017-01-04 0 1.230 1.200 1.230 1.220 1.230 60,000 73,600 1.2267 0.935 0.912 0.935 0.927 0.935 78,950 0.9322 0.82%
2017-01-03 0 1.220 1.220 1.230 1.200 1.210 132,000 158,600 1.2015 0.927 0.927 0.935 0.912 0.920 173,691 0.9131 -2.40%
2016-12-30 0 1.250 1.230 1.250 1.240 1.250 122,000 152,000 1.2459 0.950 0.935 0.950 0.942 0.950 160,532 0.9469 -0.79%
2016-12-29 0 1.260 1.240 1.290 1.210 1.280 300,000 368,040 1.2268 0.958 0.942 0.980 0.920 0.973 394,751 0.9323 0.00%
2016-12-28 0 1.260 1.210 1.260 1.120 1.280 30,000 35,700 1.1900 0.958 0.920 0.958 0.851 0.973 39,475 0.9044 0.00%
2016-12-23 0 1.260 1.260 1.280 1.250 1.280 144,000 182,640 1.2683 0.958 0.958 0.973 0.950 0.973 189,481 0.9639 -1.56%
2016-12-22 0 1.280 1.270 1.330 1.260 1.330 44,000 56,020 1.2732 0.973 0.965 1.011 0.958 1.011 57,897 0.9676 -0.78%
2016-12-21 0 1.290 1.290 1.300 1.270 1.290 8,000 10,280 1.2850 0.980 0.980 0.988 0.965 0.980 10,527 0.9766 1.57%
2016-12-20 0 1.270 1.270 1.300 1.270 1.270 24,000 30,480 1.2700 0.965 0.965 0.988 0.965 0.965 31,580 0.9652 -2.31%
2016-12-19 0 1.300 1.270 1.300 - - 6,000 7,800 1.3000 0.988 0.965 0.988 - - 7,895 0.9880 0.00%
2016-12-16 0 1.300 1.290 1.330 1.270 1.300 70,000 90,780 1.2969 0.988 0.980 1.011 0.965 0.988 92,109 0.9856 0.00%
2016-12-15 0 1.300 1.270 1.300 - - 0 0 - 0.988 0.965 0.988 - - 0 - -1.52%
2016-12-14 0 1.320 1.320 1.350 1.320 1.360 252,000 334,360 1.3268 1.003 1.003 1.026 1.003 1.034 331,591 1.0083 0.00%
2016-12-13 0 1.320 1.320 1.330 1.280 1.280 24,000 30,720 1.2800 1.003 1.003 1.011 0.973 0.973 31,580 0.9728 2.33%
2016-12-12 0 1.290 1.280 1.300 1.280 1.310 96,000 124,400 1.2958 0.980 0.973 0.988 0.973 0.996 126,320 0.9848 0.00%
2016-12-09 0 1.290 1.290 1.330 1.290 1.330 208,000 271,520 1.3054 0.980 0.980 1.011 0.980 1.011 273,694 0.9921 -3.01%
2016-12-08 0 1.330 1.310 1.330 1.330 1.330 24,000 31,920 1.3300 1.011 0.996 1.011 1.011 1.011 31,580 1.0108 0.00%
2016-12-07 0 1.330 1.330 1.360 1.330 1.370 96,000 128,780 1.3415 1.011 1.011 1.034 1.011 1.041 126,320 1.0195 0.00%
2016-12-06 0 1.330 1.310 1.330 1.300 1.390 134,000 179,280 1.3379 1.011 0.996 1.011 0.988 1.056 176,322 1.0168 3.91%
2016-12-05 0 1.280 1.280 1.300 1.280 1.300 20,000 25,800 1.2900 0.973 0.973 0.988 0.973 0.988 26,317 0.9804 -1.54%
2016-12-02 0 1.300 1.280 1.300 1.280 1.300 88,000 112,800 1.2818 0.988 0.973 0.988 0.973 0.988 115,794 0.9741 0.00%
2016-12-01 0 1.300 1.300 1.320 1.300 1.330 270,000 353,520 1.3093 0.988 0.988 1.003 0.988 1.011 355,276 0.9951 0.00%
2016-11-30 0 1.300 1.300 1.320 1.300 1.300 76,000 98,800 1.3000 0.988 0.988 1.003 0.988 0.988 100,004 0.9880 0.00%
2016-11-29 0 1.300 1.290 1.300 1.290 1.320 126,000 163,360 1.2965 0.988 0.980 0.988 0.980 1.003 165,796 0.9853 -1.52%
2016-11-28 0 1.320 1.270 1.330 1.280 1.350 608,000 789,460 1.2985 1.003 0.965 1.011 0.973 1.026 800,030 0.9868 0.76%
2016-11-25 0 1.310 1.310 1.320 1.290 1.310 34,000 44,440 1.3071 0.996 0.996 1.003 0.980 0.996 44,738 0.9933 0.77%
2016-11-24 0 1.300 1.300 1.330 1.300 1.300 92,000 119,600 1.3000 0.988 0.988 1.011 0.988 0.988 121,057 0.9880 0.00%
2016-11-23 0 1.300 1.300 1.330 1.280 1.370 338,000 443,200 1.3112 0.988 0.988 1.011 0.973 1.041 444,753 0.9965 -3.70%
2016-11-22 0 1.350 1.340 1.370 1.340 1.380 174,000 234,160 1.3457 1.026 1.018 1.041 1.018 1.049 228,956 1.0227 -1.46%
2016-11-21 0 1.370 1.350 1.370 1.330 1.380 184,000 246,780 1.3412 1.041 1.026 1.041 1.011 1.049 242,114 1.0193 3.79%
2016-11-18 0 1.320 1.290 1.330 1.320 1.330 104,000 137,580 1.3229 1.003 0.980 1.011 1.003 1.011 136,847 1.0054 0.00%
2016-11-17 0 1.320 1.280 1.320 1.320 1.320 2,000 2,640 1.3200 1.003 0.973 1.003 1.003 1.003 2,632 1.0032 -2.22%
2016-11-16 0 1.350 1.330 1.350 1.290 1.350 128,000 170,940 1.3355 1.026 1.011 1.026 0.980 1.026 168,427 1.0149 2.27%
2016-11-15 0 1.320 1.320 1.340 1.320 1.330 30,000 39,700 1.3233 1.003 1.003 1.018 1.003 1.011 39,475 1.0057 0.00%
2016-11-14 0 1.320 1.300 1.330 1.250 1.350 312,000 400,340 1.2831 1.003 0.988 1.011 0.950 1.026 410,542 0.9752 -0.75%
2016-11-11 0 1.330 1.300 1.340 1.330 1.370 100,000 134,100 1.3410 1.011 0.988 1.018 1.011 1.041 131,584 1.0191 -4.32%
2016-11-10 0 1.390 1.360 1.390 1.340 1.390 80,000 108,660 1.3583 1.056 1.034 1.056 1.018 1.056 105,267 1.0322 2.21%
2016-11-09 0 1.360 1.280 1.370 1.280 1.380 112,000 148,620 1.3270 1.034 0.973 1.041 0.973 1.049 147,374 1.0085 -2.16%
2016-11-08 0 1.390 1.360 1.390 1.340 1.400 230,000 314,620 1.3679 1.056 1.034 1.056 1.018 1.064 302,643 1.0396 0.00%
2016-11-07 0 1.390 1.370 1.390 1.360 1.390 24,000 32,760 1.3650 1.056 1.041 1.056 1.034 1.056 31,580 1.0374 1.46%
2016-11-04 0 1.370 1.350 1.380 1.350 1.370 176,000 237,920 1.3518 1.041 1.026 1.049 1.026 1.041 231,588 1.0273 -0.72%
2016-11-03 0 1.380 1.360 1.380 1.360 1.390 102,000 138,820 1.3610 1.049 1.034 1.049 1.034 1.056 134,215 1.0343 1.47%
2016-11-02 0 1.360 1.360 1.380 1.360 1.380 156,000 213,040 1.3656 1.034 1.034 1.049 1.034 1.049 205,271 1.0378 -2.16%
2016-11-01 0 1.390 1.390 1.410 1.380 1.420 210,000 295,680 1.4080 1.056 1.056 1.072 1.049 1.079 276,326 1.0700 -0.71%
2016-10-31 0 1.400 1.400 1.410 1.400 1.410 58,000 81,260 1.4010 1.064 1.064 1.072 1.064 1.072 76,319 1.0647 0.00%
2016-10-28 0 1.400 1.400 1.410 1.390 1.400 40,000 55,800 1.3950 1.064 1.064 1.072 1.056 1.064 52,634 1.0602 -1.41%
2016-10-27 0 1.420 1.410 1.430 1.380 1.430 204,000 283,200 1.3882 1.079 1.072 1.087 1.049 1.087 268,431 1.0550 0.71%
2016-10-26 0 1.410 1.390 1.410 1.400 1.420 230,000 323,680 1.4073 1.072 1.056 1.072 1.064 1.079 302,643 1.0695 -0.70%
2016-10-25 0 1.420 1.400 1.430 1.400 1.430 132,000 187,960 1.4239 1.079 1.064 1.087 1.064 1.087 173,691 1.0822 -1.39%
2016-10-24 0 1.440 1.400 1.440 1.380 1.440 474,000 664,800 1.4025 1.094 1.064 1.094 1.049 1.094 623,707 1.0659 2.86%
2016-10-20 0 1.400 1.400 1.420 1.380 1.420 68,000 94,700 1.3926 1.064 1.064 1.079 1.049 1.079 89,477 1.0584 -0.71%
2016-10-19 0 1.410 1.370 1.410 1.420 1.450 86,000 122,180 1.4207 1.072 1.041 1.072 1.079 1.102 113,162 1.0797 1.44%
2016-10-18 0 1.390 1.390 1.430 1.380 1.430 368,000 516,320 1.4030 1.056 1.056 1.087 1.049 1.087 484,228 1.0663 -0.71%
2016-10-17 0 1.400 1.380 1.400 1.390 1.430 78,000 109,160 1.3995 1.064 1.049 1.064 1.056 1.087 102,635 1.0636 -1.41%
2016-10-14 0 1.420 1.400 1.440 1.420 1.420 80,000 113,600 1.4200 1.079 1.064 1.094 1.079 1.079 105,267 1.0792 0.00%
2016-10-13 0 1.420 1.410 1.440 1.400 1.430 152,000 214,580 1.4117 1.079 1.072 1.094 1.064 1.087 200,007 1.0729 -1.39%
2016-10-12 0 1.440 1.440 1.450 1.410 1.430 50,000 70,980 1.4196 1.094 1.094 1.102 1.072 1.087 65,792 1.0789 -3.36%
2016-10-11 0 1.490 1.410 1.500 1.410 1.490 112,000 160,920 1.4368 1.132 1.072 1.140 1.072 1.132 147,374 1.0919 2.76%
2016-10-07 0 1.450 1.450 1.460 1.430 1.460 98,000 141,920 1.4482 1.102 1.102 1.110 1.087 1.110 128,952 1.1006 -0.68%
2016-10-06 0 1.460 1.450 1.460 1.370 1.480 484,000 699,160 1.4445 1.110 1.102 1.110 1.041 1.125 636,866 1.0978 -1.35%
2016-10-05 0 1.480 1.460 1.480 1.470 1.490 198,000 293,060 1.4801 1.125 1.110 1.125 1.117 1.132 260,536 1.1248 -1.33%
2016-10-04 0 1.500 1.480 1.520 1.490 1.560 168,000 254,520 1.5150 1.140 1.125 1.155 1.132 1.186 221,061 1.1514 0.67%
2016-10-03 0 1.490 1.490 1.500 1.480 1.500 204,000 303,980 1.4901 1.132 1.132 1.140 1.125 1.140 268,431 1.1324 0.68%
2016-09-30 0 1.480 1.470 1.500 1.470 1.500 360,000 533,880 1.4830 1.125 1.117 1.140 1.117 1.140 473,702 1.1270 -1.99%
2016-09-29 0 1.510 1.510 1.520 1.490 1.520 1,048,000 1,576,220 1.5040 1.148 1.148 1.155 1.132 1.155 1,378,998 1.1430 0.67%
2016-09-28 0 1.500 1.490 1.500 1.460 1.520 492,000 736,700 1.4974 1.140 1.132 1.140 1.110 1.155 647,392 1.1379 -3.23%
2016-09-27 0 1.550 1.530 1.550 1.500 1.570 230,000 351,360 1.5277 1.178 1.163 1.178 1.140 1.193 302,643 1.1610 1.97%
2016-09-26 0 1.520 1.520 1.540 1.510 1.540 114,000 173,780 1.5244 1.155 1.155 1.170 1.148 1.170 150,006 1.1585 -1.30%
2016-09-23 0 1.540 1.540 1.590 1.500 1.570 314,000 485,920 1.5475 1.170 1.170 1.208 1.140 1.193 413,173 1.1761 -3.14%
2016-09-22 0 1.590 1.570 1.590 1.550 1.660 768,000 1,227,920 1.5989 1.208 1.193 1.208 1.178 1.262 1,010,564 1.2151 -1.24%
2016-09-21 0 1.610 1.600 1.610 1.550 1.680 2,066,000 3,366,080 1.6293 1.224 1.216 1.224 1.178 1.277 2,718,522 1.2382 4.55%
2016-09-20 0 1.540 1.540 1.560 1.530 1.600 828,000 1,280,860 1.5469 1.170 1.170 1.186 1.163 1.216 1,089,514 1.1756 -3.75%
2016-09-19 0 1.600 1.580 1.590 1.390 1.720 4,606,000 7,407,340 1.6082 1.216 1.201 1.208 1.056 1.307 6,060,751 1.2222 12.68%
2016-09-15 0 1.420 1.420 1.460 1.420 1.470 362,000 521,080 1.4394 1.079 1.079 1.110 1.079 1.117 476,333 1.0939 -3.40%
2016-09-14 0 1.470 1.450 1.470 1.380 1.470 496,000 707,520 1.4265 1.117 1.102 1.117 1.049 1.117 652,656 1.0841 4.26%
2016-09-13 0 1.410 1.400 1.420 1.370 1.430 428,000 599,140 1.3999 1.072 1.064 1.079 1.041 1.087 563,179 1.0639 4.44%
2016-09-12 0 1.350 1.340 1.380 1.350 1.450 808,000 1,125,420 1.3928 1.026 1.018 1.049 1.026 1.102 1,063,197 1.0585 -8.16%
2016-09-09 0 1.470 1.470 1.480 1.450 1.490 330,000 483,800 1.4661 1.117 1.117 1.125 1.102 1.132 434,227 1.1142 -2.00%
2016-09-08 0 1.500 1.480 1.510 1.430 1.510 438,000 648,720 1.4811 1.140 1.125 1.148 1.087 1.148 576,337 1.1256 2.04%
2016-09-07 0 1.470 1.460 1.470 1.450 1.540 802,000 1,197,240 1.4928 1.117 1.110 1.117 1.102 1.170 1,055,302 1.1345 -3.92%
2016-09-06 0 1.530 1.530 1.550 1.510 1.600 564,000 864,200 1.5323 1.163 1.163 1.178 1.148 1.216 742,133 1.1645 -2.55%
2016-09-05 0 1.570 1.530 1.570 1.440 1.620 1,356,000 2,060,340 1.5194 1.193 1.163 1.193 1.094 1.231 1,784,277 1.1547 1.95%
2016-09-02 0 1.540 1.520 1.540 1.500 1.670 2,516,000 3,900,340 1.5502 1.170 1.155 1.170 1.140 1.269 3,310,649 1.1781 -7.78%
2016-09-01 0 1.670 1.660 1.690 1.560 1.760 9,426,000 15,750,220 1.6709 1.269 1.262 1.284 1.186 1.338 12,403,091 1.2699 7.05%
2016-08-31 0 1.560 1.570 1.580 1.250 1.570 11,928,000 17,648,190 1.4796 1.186 1.193 1.201 0.950 1.193 15,695,318 1.1244 25.81%
2016-08-30 0 1.240 1.240 1.260 1.210 1.260 524,000 653,680 1.2475 0.942 0.942 0.958 0.920 0.958 689,499 0.9481 2.48%
2016-08-29 0 1.210 1.210 1.240 1.210 1.240 80,000 98,420 1.2303 0.920 0.920 0.942 0.920 0.942 105,267 0.9350 -1.63%
2016-08-26 0 1.230 1.220 1.240 1.230 1.230 16,000 19,680 1.2300 0.935 0.927 0.942 0.935 0.935 21,053 0.9348 -0.81%
2016-08-25 0 1.240 1.230 1.250 1.220 1.250 154,000 191,100 1.2409 0.942 0.935 0.950 0.927 0.950 202,639 0.9431 -0.80%
2016-08-24 0 1.250 1.230 1.260 1.230 1.250 216,000 267,580 1.2388 0.950 0.935 0.958 0.935 0.950 284,221 0.9415 -1.57%
2016-08-23 0 1.270 1.250 1.270 1.220 1.280 830,000 1,037,600 1.2501 0.965 0.950 0.965 0.927 0.973 1,092,146 0.9501 3.25%
2016-08-22 0 1.230 1.220 1.230 1.210 1.240 160,000 195,500 1.2219 0.935 0.927 0.935 0.920 0.942 210,534 0.9286 -0.81%
2016-08-19 0 1.240 1.240 1.250 1.230 1.280 334,000 415,540 1.2441 0.942 0.942 0.950 0.935 0.973 439,490 0.9455 -0.80%
2016-08-18 0 1.250 1.250 1.260 1.240 1.280 582,000 732,560 1.2587 0.950 0.950 0.958 0.942 0.973 765,818 0.9566 -0.79%
2016-08-17 0 1.260 1.250 1.270 1.230 1.270 1,028,000 1,277,340 1.2425 0.958 0.950 0.965 0.935 0.965 1,352,682 0.9443 2.44%
2016-08-16 0 1.230 1.230 1.250 1.210 1.280 1,170,000 1,454,860 1.2435 0.935 0.935 0.950 0.920 0.973 1,539,531 0.9450 0.82%
2016-08-15 0 1.220 1.210 1.250 1.110 1.260 1,662,000 2,005,200 1.2065 0.927 0.920 0.950 0.844 0.958 2,186,923 0.9169 1.67%
2016-08-12 0 1.200 1.190 1.200 1.180 1.270 1,932,000 2,328,420 1.2052 0.912 0.904 0.912 0.897 0.965 2,542,199 0.9159 -4.00%
2016-08-11 0 1.250 1.230 1.260 1.240 1.270 406,000 507,300 1.2495 0.950 0.935 0.958 0.942 0.965 534,230 0.9496 0.00%
2016-08-10 0 1.250 1.240 1.250 1.240 1.300 778,000 984,180 1.2650 0.950 0.942 0.950 0.942 0.988 1,023,722 0.9614 -3.10%
2016-08-09 0 1.290 1.300 1.310 1.270 1.310 786,000 1,020,740 1.2987 0.980 0.988 0.996 0.965 0.996 1,034,249 0.9869 -1.53%
2016-08-08 0 1.310 1.310 1.330 1.310 1.350 640,000 845,880 1.3217 0.996 0.996 1.011 0.996 1.026 842,136 1.0044 -2.96%
2016-08-05 0 1.350 1.340 1.370 1.300 1.370 1,016,000 1,360,300 1.3389 1.026 1.018 1.041 0.988 1.041 1,336,892 1.0175 1.50%
2016-08-04 0 1.330 1.330 1.340 1.300 1.410 2,964,000 3,984,080 1.3442 1.011 1.011 1.018 0.988 1.072 3,900,144 1.0215 -1.48%
2016-08-03 0 1.350 1.350 1.380 1.330 1.460 3,398,000 4,703,380 1.3842 1.026 1.026 1.049 1.011 1.110 4,471,218 1.0519 0.75%
2016-08-01 0 1.340 1.330 1.350 1.300 1.480 3,746,000 5,140,700 1.3723 1.018 1.011 1.026 0.988 1.125 4,929,130 1.0429 3.08%
2016-07-29 0 1.300 1.300 1.320 1.210 1.700 6,526,000 9,038,260 1.3850 0.988 0.988 1.003 0.920 1.292 8,587,160 1.0525 -23.53%
2016-07-28 0 1.700 1.700 1.710 1.680 2.020 1,296,000 2,416,500 1.8646 1.292 1.292 1.300 1.277 1.535 1,705,326 1.4170 -13.71%
2016-07-27 0 1.970 1.960 1.980 1.910 2.170 1,856,000 3,682,640 1.9842 1.497 1.490 1.505 1.452 1.649 2,442,196 1.5079 -11.26%
2016-07-26 0 2.220 2.190 2.220 2.180 2.270 148,000 327,780 2.2147 1.687 1.664 1.687 1.657 1.725 194,744 1.6831 0.45%
2016-07-25 0 2.210 2.210 2.230 2.200 2.230 44,000 98,060 2.2286 1.680 1.680 1.695 1.672 1.695 57,897 1.6937 -0.90%
2016-07-22 0 2.230 2.200 2.230 2.200 2.260 160,000 360,980 2.2561 1.695 1.672 1.695 1.672 1.718 210,534 1.7146 -2.19%
2016-07-21 0 2.280 2.260 2.350 2.280 2.300 68,000 155,360 2.2847 1.733 1.718 1.786 1.733 1.748 89,477 1.7363 0.00%
2016-07-20 0 2.280 2.270 2.330 2.270 2.360 226,000 523,000 2.3142 1.733 1.725 1.771 1.725 1.794 297,379 1.7587 0.88%
2016-07-19 0 2.260 2.260 2.320 2.260 2.340 648,000 1,508,360 2.3277 1.718 1.718 1.763 1.718 1.778 852,663 1.7690 -3.00%
2016-07-18 0 2.330 2.300 2.360 2.320 2.350 100,000 232,800 2.3280 1.771 1.748 1.794 1.763 1.786 131,584 1.7692 -1.27%
2016-07-15 0 2.360 2.360 2.420 2.360 2.400 94,000 224,300 2.3862 1.794 1.794 1.839 1.794 1.824 123,689 1.8134 -1.67%
2016-07-14 0 2.400 2.380 2.480 2.340 2.410 972,000 2,321,540 2.3884 1.824 1.809 1.885 1.778 1.832 1,278,995 1.8151 0.42%
2016-07-13 0 2.390 2.380 2.430 2.360 2.430 618,000 1,479,160 2.3935 1.816 1.809 1.847 1.794 1.847 813,188 1.8190 -0.83%
2016-07-12 0 2.410 2.410 2.450 2.390 2.460 2,398,000 5,787,800 2.4136 1.832 1.832 1.862 1.816 1.870 3,155,380 1.8343 0.00%
2016-07-11 0 2.410 2.380 2.430 2.270 2.460 894,000 2,097,780 2.3465 1.832 1.809 1.847 1.725 1.870 1,176,359 1.7833 6.64%
2016-07-08 0 2.260 2.250 2.310 2.230 2.260 586,000 1,320,100 2.2527 1.718 1.710 1.756 1.695 1.718 771,081 1.7120 0.44%
2016-07-07 0 2.250 2.250 2.320 2.230 2.330 598,000 1,379,560 2.3070 1.710 1.710 1.763 1.695 1.771 786,871 1.7532 -0.88%
2016-07-06 0 2.270 2.270 2.310 2.250 2.310 652,000 1,489,060 2.2838 1.725 1.725 1.756 1.710 1.756 857,926 1.7356 -2.16%
2016-07-05 0 2.320 2.320 2.330 2.300 2.340 662,000 1,537,100 2.3219 1.763 1.763 1.771 1.748 1.778 871,085 1.7646 -0.85%
2016-07-04 0 2.340 2.330 2.340 2.280 2.340 2,710,000 6,258,360 2.3094 1.778 1.771 1.778 1.733 1.778 3,565,921 1.7550 2.18%
2016-06-30 0 2.290 2.280 2.340 2.290 2.400 1,400,000 3,261,840 2.3299 1.740 1.733 1.778 1.740 1.824 1,842,173 1.7706 -1.72%
2016-06-29 0 2.330 2.330 2.350 2.320 2.390 1,094,000 2,576,900 2.3555 1.771 1.771 1.786 1.763 1.816 1,439,527 1.7901 2.19%
2016-06-28 0 2.280 2.280 2.380 2.260 2.320 1,008,000 2,326,260 2.3078 1.733 1.733 1.809 1.718 1.763 1,326,365 1.7539 -2.15%
2016-06-27 0 2.330 2.300 2.330 2.240 2.340 1,118,000 2,595,300 2.3214 1.771 1.748 1.771 1.702 1.778 1,471,107 1.7642 2.19%
2016-06-24 0 2.280 2.280 2.300 2.280 2.460 1,024,000 2,429,320 2.3724 1.733 1.733 1.748 1.733 1.870 1,347,418 1.8029 -8.43%
2016-06-23 0 2.490 2.460 2.500 2.360 2.490 1,022,000 2,463,620 2.4106 1.892 1.870 1.900 1.794 1.892 1,344,787 1.8320 5.06%
2016-06-22 0 2.370 2.340 2.380 2.290 2.370 1,180,000 2,759,820 2.3388 1.801 1.778 1.809 1.740 1.801 1,552,689 1.7774 2.16%
2016-06-21 0 2.320 2.280 2.330 2.280 2.340 1,232,000 2,845,040 2.3093 1.763 1.733 1.771 1.733 1.778 1,621,113 1.7550 0.87%
2016-06-20 0 2.300 2.300 2.320 2.230 2.320 1,194,000 2,741,320 2.2959 1.748 1.748 1.763 1.695 1.763 1,571,111 1.7448 -0.43%
2016-06-17 0 2.310 2.310 2.370 2.300 2.380 1,154,000 2,722,560 2.3592 1.756 1.756 1.801 1.748 1.809 1,518,477 1.7930 -2.53%
2016-06-16 0 2.370 2.370 2.440 2.370 2.510 1,258,000 3,127,660 2.4862 1.801 1.801 1.854 1.801 1.908 1,655,324 1.8895 -5.20%
2016-06-15 0 2.500 2.500 2.520 2.450 2.520 1,086,000 2,714,980 2.5000 1.900 1.900 1.915 1.862 1.915 1,429,000 1.8999 -0.79%
2016-06-14 0 2.520 2.510 2.540 2.460 2.540 1,042,000 2,636,060 2.5298 1.915 1.908 1.930 1.870 1.930 1,371,103 1.9226 -0.40%
2016-06-13 0 2.530 2.530 2.550 2.500 2.550 1,014,000 2,572,980 2.5375 1.923 1.923 1.938 1.900 1.938 1,334,260 1.9284 -1.94%
2016-06-10 0 2.580 2.560 2.590 2.550 2.660 1,144,000 2,990,140 2.6138 1.961 1.946 1.968 1.938 2.022 1,505,319 1.9864 -1.90%
2016-06-08 0 2.630 2.600 2.640 2.600 2.640 1,090,000 2,866,640 2.6299 1.999 1.976 2.006 1.976 2.006 1,434,264 1.9987 0.00%
2016-06-07 0 2.630 2.600 2.640 2.600 2.630 958,000 2,517,700 2.6281 1.999 1.976 2.006 1.976 1.999 1,260,573 1.9973 1.54%
2016-06-06 0 2.590 2.590 2.610 2.570 2.710 1,232,000 3,296,140 2.6754 1.968 1.968 1.984 1.953 2.060 1,621,113 2.0333 -5.13%
2016-06-03 0 2.730 2.680 2.730 2.700 2.760 1,090,000 2,978,880 2.7329 2.075 2.037 2.075 2.052 2.098 1,434,264 2.0769 -0.73%
2016-06-02 0 2.750 2.710 2.750 2.710 2.760 1,068,000 2,912,500 2.7271 2.090 2.060 2.090 2.060 2.098 1,405,315 2.0725 1.10%
2016-06-01 0 2.720 2.700 2.730 2.680 2.740 970,000 2,636,600 2.7181 2.067 2.052 2.075 2.037 2.082 1,276,363 2.0657 -1.09%
2016-05-31 0 2.750 2.690 2.750 2.670 2.790 1,014,000 2,742,560 2.7047 2.090 2.044 2.090 2.029 2.120 1,334,260 2.0555 1.85%
2016-05-30 0 2.700 2.660 2.700 2.650 2.710 1,006,000 2,691,400 2.6753 2.052 2.022 2.052 2.014 2.060 1,323,733 2.0332 0.37%
2016-05-27 0 2.690 2.680 2.700 2.680 2.740 1,068,000 2,897,380 2.7129 2.044 2.037 2.052 2.037 2.082 1,405,315 2.0617 -0.37%
2016-05-26 0 2.700 2.700 2.740 2.700 2.750 1,136,000 3,084,120 2.7149 2.052 2.052 2.082 2.052 2.090 1,494,792 2.0632 -1.82%
2016-05-25 0 2.750 2.700 2.750 2.700 2.780 1,054,000 2,878,220 2.7308 2.090 2.052 2.090 2.052 2.113 1,386,893 2.0753 0.36%
2016-05-24 0 2.740 2.690 2.750 2.670 2.790 1,106,000 2,996,260 2.7091 2.082 2.044 2.090 2.029 2.120 1,455,317 2.0588 0.00%
2016-05-23 0 2.740 2.700 2.760 2.660 2.810 1,080,000 2,936,340 2.7188 2.082 2.052 2.098 2.022 2.136 1,421,105 2.0662 0.74%
2016-05-20 0 2.720 2.700 2.740 2.620 2.750 1,080,000 2,876,540 2.6635 2.067 2.052 2.082 1.991 2.090 1,421,105 2.0242 3.03%
2016-05-19 0 2.640 2.600 2.650 2.550 2.640 1,018,000 2,627,460 2.5810 2.006 1.976 2.014 1.938 2.006 1,339,523 1.9615 1.54%
2016-05-18 0 2.600 2.570 2.600 2.600 2.800 852,000 2,315,800 2.7181 1.976 1.953 1.976 1.976 2.128 1,121,094 2.0657 -6.14%
2016-05-17 0 2.770 2.690 2.770 2.610 2.770 1,018,000 2,724,860 2.6767 2.105 2.044 2.105 1.984 2.105 1,339,523 2.0342 4.53%
2016-05-16 0 2.650 2.620 2.700 2.590 2.680 1,404,000 3,710,160 2.6426 2.014 1.991 2.052 1.968 2.037 1,847,437 2.0083 1.92%
2016-05-13 0 2.600 2.530 2.610 2.540 2.640 1,584,000 4,140,300 2.6138 1.976 1.923 1.984 1.930 2.006 2,084,288 1.9864 0.78%
2016-05-12 0 2.580 2.560 2.590 2.550 2.610 2,126,000 5,516,180 2.5946 1.961 1.946 1.968 1.938 1.984 2,797,472 1.9718 -3.01%
2016-05-11 0 2.660 2.600 2.700 2.560 2.660 1,054,000 2,730,440 2.5906 2.022 1.976 2.052 1.946 2.022 1,386,893 1.9687 1.92%
2016-05-10 0 2.610 2.560 2.610 2.550 2.610 1,034,000 2,670,300 2.5825 1.984 1.946 1.984 1.938 1.984 1,360,577 1.9626 0.38%
2016-05-09 0 2.600 2.580 2.630 2.560 2.630 1,188,000 3,077,120 2.5902 1.976 1.961 1.999 1.946 1.999 1,563,216 1.9685 0.39%
2016-05-06 0 2.590 2.590 2.650 2.540 2.650 1,052,000 2,756,460 2.6202 1.968 1.968 2.014 1.930 2.014 1,384,262 1.9913 -3.00%
2016-05-05 0 2.670 2.650 2.680 2.590 2.860 1,164,000 3,131,660 2.6904 2.029 2.014 2.037 1.968 2.174 1,531,636 2.0447 2.69%
2016-05-04 0 2.600 2.580 2.600 2.550 2.660 1,026,000 2,681,380 2.6134 1.976 1.961 1.976 1.938 2.022 1,350,050 1.9861 0.39%
2016-05-03 0 2.590 2.560 2.600 2.450 2.840 2,402,000 6,428,840 2.6765 1.968 1.946 1.976 1.862 2.158 3,160,643 2.0340 -8.16%
2016-04-29 0 2.820 2.770 2.840 2.790 2.890 1,100,000 3,125,160 2.8411 2.143 2.105 2.158 2.120 2.196 1,447,422 2.1591 -2.08%
2016-04-28 0 2.880 2.820 2.880 2.760 2.940 3,738,000 10,700,620 2.8627 2.189 2.143 2.189 2.098 2.234 4,918,603 2.1755 2.86%
2016-04-27 0 2.800 2.760 2.800 2.700 2.800 1,074,000 2,942,160 2.7394 2.128 2.098 2.128 2.052 2.128 1,413,210 2.0819 2.94%
2016-04-26 0 2.720 2.720 2.740 2.700 2.740 970,000 2,646,080 2.7279 2.067 2.067 2.082 2.052 2.082 1,276,363 2.0731 -0.37%
2016-04-25 0 2.730 2.730 2.760 2.730 2.800 1,090,000 3,016,080 2.7670 2.075 2.075 2.098 2.075 2.128 1,434,264 2.1029 -0.73%
2016-04-22 0 2.750 2.730 2.760 2.740 2.800 1,080,000 2,977,620 2.7571 2.090 2.075 2.098 2.082 2.128 1,421,105 2.0953 0.36%
2016-04-21 0 2.740 2.710 2.750 2.710 2.750 1,066,000 2,912,560 2.7322 2.082 2.060 2.090 2.060 2.090 1,402,684 2.0764 0.37%
2016-04-20 0 2.730 2.710 2.730 2.700 2.770 1,058,000 2,901,080 2.7420 2.075 2.060 2.075 2.052 2.105 1,392,157 2.0839 -2.15%
2016-04-19 0 2.790 2.760 2.800 2.750 2.830 1,086,000 3,004,760 2.7668 2.120 2.098 2.128 2.090 2.151 1,429,000 2.1027 2.20%
2016-04-18 0 2.730 2.720 2.730 2.700 2.860 1,410,000 3,909,860 2.7730 2.075 2.067 2.075 2.052 2.174 1,855,332 2.1074 -4.55%
2016-04-15 0 2.860 2.850 2.900 2.860 2.920 1,606,000 4,607,080 2.8687 2.174 2.166 2.204 2.174 2.219 2,113,236 2.1801 -2.05%
2016-04-14 0 2.920 2.850 2.930 2.850 2.920 1,132,000 3,246,340 2.8678 2.219 2.166 2.227 2.166 2.219 1,489,529 2.1794 1.74%
2016-04-13 0 2.870 2.860 2.910 2.850 2.940 1,198,000 3,480,220 2.9050 2.181 2.174 2.212 2.166 2.234 1,576,374 2.2077 -0.35%
2016-04-12 0 2.880 2.880 2.900 2.860 2.930 1,170,000 3,398,620 2.9048 2.189 2.189 2.204 2.174 2.227 1,539,531 2.2076 0.00%
2016-04-11 0 2.880 2.880 2.900 2.830 2.900 1,080,000 3,099,320 2.8697 2.189 2.189 2.204 2.151 2.204 1,421,105 2.1809 1.41%
2016-04-08 0 2.840 2.840 2.870 2.830 2.880 2,794,000 7,958,700 2.8485 2.158 2.158 2.181 2.151 2.189 3,676,452 2.1648 -1.39%
2016-04-07 0 2.880 2.850 2.880 2.850 2.900 1,028,000 2,960,460 2.8798 2.189 2.166 2.189 2.166 2.204 1,352,682 2.1886 -0.69%
2016-04-06 0 2.900 2.900 2.930 2.800 2.910 1,434,000 4,120,620 2.8735 2.204 2.204 2.227 2.128 2.212 1,886,912 2.1838 2.11%
2016-04-05 0 2.840 2.840 2.870 2.800 2.860 1,142,000 3,252,680 2.8482 2.158 2.158 2.181 2.128 2.174 1,502,687 2.1646 -1.05%
2016-04-01 0 2.870 2.850 2.870 2.810 2.890 1,146,000 3,279,680 2.8618 2.181 2.166 2.181 2.136 2.196 1,507,951 2.1749 -1.03%
2016-03-31 0 2.900 2.900 2.960 2.860 2.940 1,108,000 3,231,740 2.9167 2.204 2.204 2.250 2.174 2.234 1,457,949 2.2166 -0.34%
2016-03-30 0 2.910 2.910 2.940 2.900 2.940 2,136,000 6,253,940 2.9279 2.212 2.212 2.234 2.204 2.234 2,810,630 2.2251 -1.02%
2016-03-29 0 2.940 2.930 2.960 2.900 2.940 980,000 2,864,020 2.9225 2.234 2.227 2.250 2.204 2.234 1,289,521 2.2210 0.00%
2016-03-24 0 2.940 2.900 2.950 2.860 3.000 1,110,000 3,269,680 2.9457 2.234 2.204 2.242 2.174 2.280 1,460,580 2.2386 -0.68%
2016-03-23 0 2.960 2.910 2.960 2.860 3.010 1,084,000 3,191,900 2.9446 2.250 2.212 2.250 2.174 2.288 1,426,369 2.2378 1.37%
2016-03-22 0 2.920 2.900 2.940 2.860 3.020 1,418,000 4,221,640 2.9772 2.219 2.204 2.234 2.174 2.295 1,865,859 2.2626 -1.35%
2016-03-21 0 2.960 2.900 2.980 2.910 3.000 1,126,000 3,329,240 2.9567 2.250 2.204 2.265 2.212 2.280 1,481,634 2.2470 -1.33%
2016-03-18 0 3.000 2.940 3.000 2.910 3.000 950,000 2,811,740 2.9597 2.280 2.234 2.280 2.212 2.280 1,250,046 2.2493 1.69%
2016-03-17 0 2.950 2.930 2.950 2.900 3.040 1,036,000 3,086,860 2.9796 2.242 2.227 2.242 2.204 2.310 1,363,208 2.2644 -0.34%
2016-03-16 0 2.960 2.960 3.000 2.880 3.030 1,132,000 3,335,820 2.9468 2.250 2.250 2.280 2.189 2.303 1,489,529 2.2395 1.02%
2016-03-15 0 2.930 2.920 2.950 2.930 3.100 1,056,000 3,175,340 3.0070 2.227 2.219 2.242 2.227 2.356 1,389,525 2.2852 -3.62%
2016-03-14 0 3.040 3.010 3.050 2.890 3.050 1,030,000 3,069,920 2.9805 2.310 2.288 2.318 2.196 2.318 1,355,313 2.2651 2.01%
2016-03-11 0 2.980 2.920 3.020 2.830 3.100 1,168,000 3,447,320 2.9515 2.265 2.219 2.295 2.151 2.356 1,536,899 2.2430 1.71%
2016-03-10 0 2.930 2.930 2.940 2.920 3.000 1,050,000 3,096,760 2.9493 2.227 2.227 2.234 2.219 2.280 1,381,630 2.2414 -0.68%
2016-03-09 0 2.950 2.950 2.980 2.920 3.150 1,162,000 3,460,300 2.9779 2.242 2.242 2.265 2.219 2.394 1,529,004 2.2631 -4.22%
2016-03-08 0 3.080 2.990 3.080 2.970 3.090 1,362,000 4,116,000 3.0220 2.341 2.272 2.341 2.257 2.348 1,792,172 2.2967 0.00%
2016-03-07 0 3.080 3.050 3.080 3.030 3.210 1,112,000 3,434,920 3.0890 2.341 2.318 2.341 2.303 2.440 1,463,212 2.3475 -3.75%
2016-03-04 0 3.200 3.110 3.210 3.100 3.230 2,260,000 7,146,040 3.1620 2.432 2.364 2.440 2.356 2.455 2,973,794 2.4030 3.23%
2016-03-03 0 3.100 3.100 3.140 3.030 3.170 1,212,000 3,762,080 3.1040 2.356 2.356 2.386 2.303 2.409 1,594,796 2.3590 0.32%
2016-03-02 0 3.090 3.090 3.150 3.050 3.150 1,382,000 4,287,140 3.1021 2.348 2.348 2.394 2.318 2.394 1,818,488 2.3575 -1.28%
2016-03-01 0 3.130 3.050 3.130 3.010 3.130 1,042,000 3,169,800 3.0420 2.379 2.318 2.379 2.288 2.379 1,371,103 2.3119 2.29%
2016-02-29 0 3.060 3.060 3.110 3.050 3.190 1,146,000 3,597,460 3.1391 2.326 2.326 2.364 2.318 2.424 1,507,951 2.3857 -4.97%
2016-02-26 0 3.220 3.150 3.230 3.150 3.360 1,124,000 3,633,220 3.2324 2.447 2.394 2.455 2.394 2.554 1,479,002 2.4565 -0.92%
2016-02-25 0 3.250 3.170 3.280 3.180 3.400 1,202,000 3,988,600 3.3183 2.470 2.409 2.493 2.417 2.584 1,581,638 2.5218 -4.97%
2016-02-24 0 3.420 3.400 3.430 3.420 3.610 1,342,000 4,737,560 3.5302 2.599 2.584 2.607 2.599 2.743 1,765,855 2.6829 -5.52%
2016-02-23 0 3.620 3.550 3.630 3.510 3.640 1,206,000 4,292,020 3.5589 2.751 2.698 2.759 2.668 2.766 1,586,901 2.7047 1.12%
2016-02-22 0 3.580 3.500 3.580 3.060 3.600 1,454,000 4,846,520 3.3332 2.721 2.660 2.721 2.326 2.736 1,913,229 2.5332 13.65%
2016-02-19 0 3.150 3.140 3.200 3.070 3.200 1,224,000 3,822,980 3.1233 2.394 2.386 2.432 2.333 2.432 1,610,586 2.3737 0.64%
2016-02-18 0 3.130 3.030 3.230 2.980 3.320 1,366,000 4,196,120 3.0718 2.379 2.303 2.455 2.265 2.523 1,797,435 2.3345 4.68%
2016-02-17 0 2.990 2.950 3.010 2.950 3.070 1,088,000 3,282,860 3.0173 2.272 2.242 2.288 2.242 2.333 1,431,632 2.2931 -0.66%
2016-02-16 0 3.010 2.980 3.050 2.800 3.200 1,134,000 3,298,300 2.9086 2.288 2.265 2.318 2.128 2.432 1,492,161 2.2104 5.61%
2016-02-15 0 2.850 2.850 2.870 2.740 2.860 1,096,000 3,058,340 2.7905 2.166 2.166 2.181 2.082 2.174 1,442,159 2.1207 4.01%
2016-02-12 0 2.740 2.640 2.740 2.600 2.820 1,916,000 5,338,860 2.7865 2.082 2.006 2.082 1.976 2.143 2,521,146 2.1176 -4.86%
2016-02-11 0 2.880 2.850 2.880 2.830 2.970 1,076,000 3,135,800 2.9143 2.189 2.166 2.189 2.151 2.257 1,415,842 2.2148 -4.64%
2016-02-05 0 3.020 2.940 3.020 2.960 3.050 1,056,000 3,184,300 3.0154 2.295 2.234 2.295 2.250 2.318 1,389,525 2.2916 -0.98%
2016-02-04 0 3.050 2.990 3.090 2.950 3.090 1,026,000 3,068,540 2.9908 2.318 2.272 2.348 2.242 2.348 1,350,050 2.2729 4.45%
2016-02-03 0 2.920 2.850 2.950 2.850 3.020 1,052,000 3,122,820 2.9685 2.219 2.166 2.242 2.166 2.295 1,384,262 2.2559 -4.26%
2016-02-02 0 3.050 3.000 3.050 2.990 3.200 1,176,000 3,657,860 3.1104 2.318 2.280 2.318 2.272 2.432 1,547,426 2.3638 -4.69%
2016-02-01 0 3.200 3.160 3.210 3.170 3.390 1,204,000 3,860,200 3.2061 2.432 2.402 2.440 2.409 2.576 1,584,269 2.4366 -0.62%
2016-01-29 0 3.220 3.220 3.250 3.140 3.350 1,200,000 3,837,320 3.1978 2.447 2.447 2.470 2.386 2.546 1,579,006 2.4302 1.26%
2016-01-28 0 3.180 3.120 3.190 3.070 3.200 1,082,000 3,377,920 3.1219 2.417 2.371 2.424 2.333 2.432 1,423,737 2.3726 2.58%
2016-01-27 0 3.100 3.000 3.110 2.970 3.130 1,224,000 3,712,540 3.0331 2.356 2.280 2.364 2.257 2.379 1,610,586 2.3051 1.31%
2016-01-26 0 3.060 3.010 3.070 2.910 3.140 1,340,000 4,007,240 2.9905 2.326 2.288 2.333 2.212 2.386 1,763,223 2.2727 -2.55%
2016-01-25 0 3.140 3.070 3.140 3.070 3.490 1,372,000 4,464,340 3.2539 2.386 2.333 2.386 2.333 2.652 1,805,330 2.4729 -6.82%
2016-01-22 0 3.370 3.350 3.370 3.270 3.580 988,000 3,287,940 3.3279 2.561 2.546 2.561 2.485 2.721 1,300,048 2.5291 3.06%
2016-01-21 0 3.270 3.120 3.270 3.080 3.340 1,194,000 3,891,860 3.2595 2.485 2.371 2.485 2.341 2.538 1,571,111 2.4771 -1.51%
2016-01-20 0 3.320 3.240 3.320 3.220 3.680 1,318,000 4,464,800 3.3876 2.523 2.462 2.523 2.447 2.797 1,734,275 2.5744 -3.49%
2016-01-19 0 3.440 3.360 3.440 3.340 3.440 1,106,000 3,736,320 3.3782 2.614 2.554 2.614 2.538 2.614 1,455,317 2.5674 2.38%
2016-01-18 0 3.360 3.110 3.360 3.110 3.360 1,226,000 4,064,360 3.3151 2.554 2.364 2.554 2.364 2.554 1,613,218 2.5194 -0.88%
2016-01-15 0 3.390 3.260 3.400 3.250 3.430 3,234,000 10,729,400 3.3177 2.576 2.478 2.584 2.470 2.607 4,255,421 2.5213 -0.88%
2016-01-14 0 3.420 3.270 3.430 3.270 3.500 1,144,000 3,931,040 3.4362 2.599 2.485 2.607 2.485 2.660 1,505,319 2.6114 -3.39%
2016-01-13 0 3.540 3.300 3.540 3.360 3.640 1,526,000 5,446,180 3.5689 2.690 2.508 2.690 2.554 2.766 2,007,969 2.7123 -0.84%
2016-01-12 0 3.570 3.450 3.570 3.460 3.730 2,426,000 8,608,240 3.5483 2.713 2.622 2.713 2.630 2.835 3,192,223 2.6966 -1.38%
2016-01-11 0 3.620 3.620 3.660 3.620 3.880 1,736,000 6,442,660 3.7112 2.751 2.751 2.781 2.751 2.949 2,284,295 2.8204 -6.94%
2016-01-08 0 3.890 3.770 3.890 3.500 3.990 1,682,000 6,246,740 3.7139 2.956 2.865 2.956 2.660 3.032 2,213,240 2.8224 9.89%
2016-01-07 0 3.540 3.540 3.560 3.540 3.810 1,520,000 5,558,500 3.6569 2.690 2.690 2.705 2.690 2.895 2,000,074 2.7791 -9.00%
2016-01-06 0 3.890 3.890 3.900 3.880 4.200 1,748,000 7,089,180 4.0556 2.956 2.956 2.964 2.949 3.192 2,300,085 3.0821 -2.75%
2016-01-05 0 4.000 3.970 4.010 3.430 4.010 2,890,000 10,559,880 3.6539 3.040 3.017 3.047 2.607 3.047 3,802,772 2.7769 13.96%
2016-01-04 0 3.510 3.500 3.510 3.360 3.710 2,204,000 7,845,180 3.5595 2.668 2.660 2.668 2.554 2.819 2,900,107 2.7051 0.57%
2015-12-31 0 3.490 3.490 3.510 3.360 3.700 1,714,000 6,029,940 3.5181 2.652 2.652 2.668 2.554 2.812 2,255,347 2.6736 -0.57%
2015-12-30 0 3.510 3.500 3.520 3.090 3.580 2,898,000 9,689,280 3.3434 2.668 2.660 2.675 2.348 2.721 3,813,299 2.5409 12.50%
2015-12-29 0 3.120 3.120 3.130 3.100 3.170 1,120,000 3,482,840 3.1097 2.371 2.371 2.379 2.356 2.409 1,473,739 2.3633 0.65%
2015-12-28 0 3.100 3.100 3.160 3.070 3.220 1,522,000 4,800,540 3.1541 2.356 2.356 2.402 2.333 2.447 2,002,706 2.3970 -1.27%
2015-12-24 0 3.140 3.070 3.150 3.080 3.170 626,000 1,957,380 3.1268 2.386 2.333 2.394 2.341 2.409 823,715 2.3763 1.62%
2015-12-23 0 3.090 3.080 3.090 2.950 3.190 1,402,000 4,305,880 3.0712 2.348 2.341 2.348 2.242 2.424 1,844,805 2.3341 3.34%
2015-12-22 0 2.990 2.910 2.990 2.860 2.990 1,332,000 3,871,720 2.9067 2.272 2.212 2.272 2.174 2.272 1,752,696 2.2090 4.91%
2015-12-21 0 2.850 2.850 2.860 2.740 2.850 1,278,000 3,576,880 2.7988 2.166 2.166 2.174 2.082 2.166 1,681,641 2.1270 3.26%
2015-12-18 0 2.760 2.720 2.760 2.750 2.800 1,326,000 3,680,600 2.7757 2.098 2.067 2.098 2.090 2.128 1,744,801 2.1095 0.73%
2015-12-17 0 2.740 2.740 2.790 2.670 2.800 1,434,000 3,904,560 2.7228 2.082 2.082 2.120 2.029 2.128 1,886,912 2.0693 1.48%
2015-12-16 0 2.700 2.650 2.700 2.670 2.760 1,060,000 2,903,700 2.7393 2.052 2.014 2.052 2.029 2.098 1,394,788 2.0818 0.75%
2015-12-15 0 2.680 2.660 2.700 2.680 2.760 1,450,000 3,960,120 2.7311 2.037 2.022 2.052 2.037 2.098 1,907,965 2.0756 -1.83%
2015-12-14 0 2.730 2.700 2.760 2.660 2.730 1,154,000 3,123,080 2.7063 2.075 2.052 2.098 2.022 2.075 1,518,477 2.0567 -1.44%
2015-12-11 0 2.770 2.770 2.780 2.750 2.800 1,036,000 2,882,220 2.7821 2.105 2.105 2.113 2.090 2.128 1,363,208 2.1143 0.00%
2015-12-10 0 2.770 2.730 2.770 2.730 2.820 1,134,000 3,149,280 2.7771 2.105 2.075 2.105 2.075 2.143 1,492,161 2.1106 1.09%
2015-12-09 0 2.740 2.740 2.760 2.730 2.790 504,000 1,394,280 2.7664 2.082 2.082 2.098 2.075 2.120 663,182 2.1024 -2.14%
2015-12-08 0 2.800 2.800 2.830 2.790 2.820 1,094,000 3,073,820 2.8097 2.128 2.128 2.151 2.120 2.143 1,439,527 2.1353 -1.75%
2015-12-07 0 2.850 2.840 2.860 2.750 2.870 1,312,000 3,677,480 2.8030 2.166 2.158 2.174 2.090 2.181 1,726,380 2.1302 2.52%
2015-12-04 0 2.780 2.740 2.780 2.730 2.790 1,064,000 2,944,220 2.7671 2.113 2.082 2.113 2.075 2.120 1,400,052 2.1029 1.09%
2015-12-03 0 2.750 2.750 2.830 2.750 2.870 1,180,000 3,343,400 2.8334 2.090 2.090 2.151 2.090 2.181 1,552,689 2.1533 -2.14%
2015-12-02 0 2.810 2.790 2.820 2.780 2.830 1,170,000 3,289,540 2.8116 2.136 2.120 2.143 2.113 2.151 1,539,531 2.1367 0.36%
2015-12-01 0 2.800 2.790 2.850 2.780 2.850 1,150,000 3,228,540 2.8074 2.128 2.120 2.166 2.113 2.166 1,513,214 2.1336 -2.10%
2015-11-30 0 2.860 2.810 2.860 2.730 2.860 1,288,000 3,607,640 2.8010 2.174 2.136 2.174 2.075 2.174 1,694,800 2.1287 2.14%
2015-11-27 0 2.800 2.780 2.810 2.720 2.840 1,152,000 3,206,640 2.7835 2.128 2.113 2.136 2.067 2.158 1,515,846 2.1154 0.00%
2015-11-26 0 2.800 2.820 2.830 2.800 2.870 1,126,000 3,182,060 2.8260 2.128 2.143 2.151 2.128 2.181 1,481,634 2.1477 0.00%
2015-11-25 0 2.800 2.770 2.830 2.760 2.860 1,180,000 3,354,180 2.8425 2.128 2.105 2.151 2.098 2.174 1,552,689 2.1602 -1.75%
2015-11-24 0 2.850 2.830 2.860 2.810 2.910 1,144,000 3,277,840 2.8652 2.166 2.151 2.174 2.136 2.212 1,505,319 2.1775 -0.70%
2015-11-23 0 2.870 2.830 2.870 2.810 2.900 1,182,000 3,381,600 2.8609 2.181 2.151 2.181 2.136 2.204 1,555,321 2.1742 -0.35%
2015-11-20 0 2.880 2.850 2.880 2.800 2.900 1,256,000 3,582,880 2.8526 2.189 2.166 2.189 2.128 2.204 1,652,693 2.1679 1.41%
2015-11-19 0 2.840 2.810 2.870 2.840 2.890 1,100,000 3,152,020 2.8655 2.158 2.136 2.181 2.158 2.196 1,447,422 2.1777 -0.35%
2015-11-18 0 2.850 2.780 2.850 2.750 2.900 1,086,000 3,059,300 2.8170 2.166 2.113 2.166 2.090 2.204 1,429,000 2.1409 1.42%
2015-11-17 0 2.810 2.750 2.810 2.810 2.890 1,076,000 3,080,040 2.8625 2.136 2.090 2.136 2.136 2.196 1,415,842 2.1754 -1.06%
2015-11-16 0 2.840 2.800 2.840 2.770 2.860 1,090,000 3,085,560 2.8308 2.158 2.128 2.158 2.105 2.174 1,434,264 2.1513 0.71%
2015-11-13 0 2.820 2.820 2.840 2.750 2.850 1,204,000 3,403,500 2.8268 2.143 2.143 2.158 2.090 2.166 1,584,269 2.1483 -0.35%
2015-11-12 0 2.830 2.830 2.900 2.830 2.950 1,366,000 3,950,600 2.8921 2.151 2.151 2.204 2.151 2.242 1,797,435 2.1979 0.00%
2015-11-11 0 2.830 2.820 2.910 2.830 2.920 1,230,000 3,582,780 2.9128 2.151 2.143 2.212 2.151 2.219 1,618,481 2.2137 -2.08%
2015-11-10 0 2.890 2.880 2.890 2.800 2.910 1,168,000 3,353,540 2.8712 2.196 2.189 2.196 2.128 2.212 1,536,899 2.1820 1.40%
2015-11-09 0 2.850 2.850 2.880 2.790 2.970 1,468,000 4,295,640 2.9262 2.166 2.166 2.189 2.120 2.257 1,931,650 2.2238 -1.04%
2015-11-06 0 2.880 2.880 2.930 2.850 3.020 1,434,000 4,153,040 2.8961 2.189 2.189 2.227 2.166 2.295 1,886,912 2.2010 -0.69%
2015-11-05 0 2.900 2.880 2.910 2.880 2.960 2,290,000 6,649,440 2.9037 2.204 2.189 2.212 2.189 2.250 3,013,269 2.2067 -1.69%
2015-11-04 0 2.950 2.900 2.950 2.880 2.980 1,320,000 3,857,740 2.9225 2.242 2.204 2.242 2.189 2.265 1,736,906 2.2210 1.72%
2015-11-03 0 2.900 2.890 2.920 2.900 3.000 1,188,000 3,526,760 2.9687 2.204 2.196 2.219 2.204 2.280 1,563,216 2.2561 -3.01%
2015-11-02 0 2.990 2.880 2.990 2.830 3.050 1,594,000 4,644,920 2.9140 2.272 2.189 2.272 2.151 2.318 2,097,446 2.2146 -0.33%
2015-10-30 0 3.000 2.990 3.010 2.920 3.030 1,274,000 3,792,620 2.9769 2.280 2.272 2.288 2.219 2.303 1,676,378 2.2624 1.69%
2015-10-29 0 2.950 2.930 2.950 2.900 3.000 2,332,000 6,851,820 2.9382 2.242 2.227 2.242 2.204 2.280 3,068,535 2.2329 3.15%
2015-10-28 0 2.860 2.860 2.970 2.850 3.010 1,926,000 5,612,320 2.9140 2.174 2.174 2.257 2.166 2.288 2,534,304 2.2145 -3.05%
2015-10-27 0 2.950 2.910 2.990 2.950 3.040 1,338,000 4,002,820 2.9916 2.242 2.212 2.272 2.242 2.310 1,760,591 2.2736 -2.96%
2015-10-26 0 3.040 3.010 3.040 3.000 3.130 1,462,000 4,465,260 3.0542 2.310 2.288 2.310 2.280 2.379 1,923,755 2.3211 -1.94%
2015-10-23 0 3.100 3.060 3.140 3.020 3.130 3,268,000 10,022,020 3.0667 2.356 2.326 2.386 2.295 2.379 4,300,159 2.3306 1.31%
2015-10-22 0 3.060 3.060 3.090 3.020 3.120 1,444,000 4,437,060 3.0728 2.326 2.326 2.348 2.295 2.371 1,900,070 2.3352 -0.97%
2015-10-20 0 3.090 3.080 3.100 3.070 3.220 1,504,000 4,734,600 3.1480 2.348 2.341 2.356 2.333 2.447 1,979,021 2.3924 -2.22%
2015-10-19 0 3.160 3.130 3.160 3.040 3.210 1,544,000 4,871,200 3.1549 2.402 2.379 2.402 2.310 2.440 2,031,654 2.3977 -1.25%
2015-10-16 0 3.200 3.150 3.230 3.140 3.350 1,370,000 4,463,200 3.2578 2.432 2.394 2.455 2.386 2.546 1,802,698 2.4758 -2.14%
2015-10-15 0 3.270 3.270 3.340 3.250 3.400 1,318,000 4,385,520 3.3274 2.485 2.485 2.538 2.470 2.584 1,734,275 2.5287 1.24%
2015-10-14 0 3.230 3.210 3.230 3.020 3.580 2,424,000 8,249,300 3.4032 2.455 2.440 2.455 2.295 2.721 3,189,592 2.5863 -10.03%
2015-10-13 0 3.590 3.540 3.590 3.510 3.640 1,056,000 3,787,900 3.5870 2.728 2.690 2.728 2.668 2.766 1,389,525 2.7260 1.13%
2015-10-12 0 3.550 3.500 3.590 3.530 3.690 1,204,000 4,365,240 3.6256 2.698 2.660 2.728 2.683 2.804 1,584,269 2.7554 0.00%
2015-10-09 0 3.550 3.450 3.580 3.450 3.620 4,368,000 15,320,220 3.5074 2.698 2.622 2.721 2.622 2.751 5,747,581 2.6655 1.43%
2015-10-08 0 3.500 3.410 3.520 3.380 3.520 1,440,000 4,986,460 3.4628 2.660 2.592 2.675 2.569 2.675 1,894,807 2.6316 -2.23%
2015-10-07 0 3.580 3.500 3.580 3.470 3.650 1,324,000 4,701,080 3.5507 2.721 2.660 2.721 2.637 2.774 1,742,170 2.6984 3.47%
2015-10-06 0 3.460 3.460 3.470 3.420 3.740 1,330,000 4,783,100 3.5963 2.630 2.630 2.637 2.599 2.842 1,750,065 2.7331 -5.46%
2015-10-05 0 3.660 3.500 3.660 3.500 3.800 1,436,000 5,305,760 3.6948 2.781 2.660 2.781 2.660 2.888 1,889,544 2.8080 -0.27%
2015-10-02 0 3.670 3.600 3.680 3.110 3.750 1,552,000 5,381,040 3.4672 2.789 2.736 2.797 2.364 2.850 2,042,181 2.6349 18.39%
2015-09-30 0 3.100 3.020 3.200 3.060 3.250 1,122,000 3,584,280 3.1945 2.356 2.295 2.432 2.326 2.470 1,476,370 2.4278 -1.90%
2015-09-29 0 3.160 3.160 3.230 3.120 3.250 1,052,000 3,382,940 3.2157 2.402 2.402 2.455 2.371 2.470 1,384,262 2.4439 -3.95%
2015-09-25 0 3.290 3.280 3.400 3.200 3.440 1,038,000 3,380,240 3.2565 2.500 2.493 2.584 2.432 2.614 1,365,840 2.4748 -1.79%
2015-09-24 0 3.350 3.350 3.420 3.300 3.490 1,142,000 3,799,280 3.3269 2.546 2.546 2.599 2.508 2.652 1,502,687 2.5283 1.21%
2015-09-23 0 3.310 3.320 3.380 3.300 3.540 1,100,000 3,740,040 3.4000 2.516 2.523 2.569 2.508 2.690 1,447,422 2.5839 -4.61%
2015-09-22 0 3.470 3.470 3.580 3.460 3.550 1,122,000 3,932,580 3.5050 2.637 2.637 2.721 2.630 2.698 1,476,370 2.6637 -1.98%
2015-09-21 0 3.540 3.510 3.610 3.530 3.640 1,136,000 4,090,540 3.6008 2.690 2.668 2.743 2.683 2.766 1,494,792 2.7365 -3.80%
2015-09-18 0 3.680 3.640 3.680 3.470 3.740 1,456,000 5,196,240 3.5688 2.797 2.766 2.797 2.637 2.842 1,915,860 2.7122 4.84%
2015-09-17 0 3.510 3.450 3.520 3.450 3.790 1,986,000 7,080,220 3.5651 2.668 2.622 2.675 2.622 2.880 2,613,255 2.7093 -5.14%
2015-09-16 0 3.700 3.660 3.790 3.700 3.880 1,184,000 4,513,580 3.8121 2.812 2.781 2.880 2.812 2.949 1,557,952 2.8971 -0.54%
2015-09-15 0 3.720 3.720 3.770 3.700 3.950 1,564,000 5,991,980 3.8312 2.827 2.827 2.865 2.812 3.002 2,057,971 2.9116 -1.06%
2015-09-14 0 3.760 3.690 3.770 3.440 4.150 2,794,000 10,676,660 3.8213 2.857 2.804 2.865 2.614 3.154 3,676,452 2.9041 6.82%
2015-09-11 0 3.520 3.500 3.520 2.710 4.110 3,398,000 11,265,120 3.3152 2.675 2.660 2.675 2.060 3.123 4,471,218 2.5195 28.47%
2015-09-10 0 2.740 2.700 2.740 2.670 2.750 1,244,000 3,387,040 2.7227 2.082 2.052 2.082 2.029 2.090 1,636,903 2.0692 -2.49%
2015-09-09 0 2.810 2.760 2.810 2.570 2.810 2,792,000 7,498,280 2.6856 2.136 2.098 2.136 1.953 2.136 3,673,820 2.0410 9.34%
2015-09-08 0 2.570 2.550 2.600 2.490 2.590 1,210,000 3,066,840 2.5346 1.953 1.938 1.976 1.892 1.968 1,592,164 1.9262 1.98%
2015-09-07 0 2.520 2.490 2.570 2.410 2.600 1,150,000 2,879,440 2.5039 1.915 1.892 1.953 1.832 1.976 1,513,214 1.9029 0.80%
2015-09-04 0 2.500 2.500 2.600 2.500 2.730 1,122,000 2,955,980 2.6346 1.900 1.900 1.976 1.900 2.075 1,476,370 2.0022 -2.72%
2015-09-02 0 2.570 2.540 2.570 2.500 2.610 1,208,000 3,087,080 2.5555 1.953 1.930 1.953 1.900 1.984 1,589,533 1.9421 -2.28%
2015-09-01 0 2.630 2.600 2.630 2.550 2.980 1,644,000 4,572,060 2.7811 1.999 1.976 1.999 1.938 2.265 2,163,238 2.1135 -7.72%
2015-08-31 0 2.850 2.800 2.860 2.720 2.910 1,308,000 3,738,600 2.8583 2.166 2.128 2.174 2.067 2.212 1,721,116 2.1722 -3.06%
2015-08-28 0 2.940 2.880 2.940 2.880 3.040 1,498,000 4,473,780 2.9865 2.234 2.189 2.234 2.189 2.310 1,971,126 2.2697 1.73%
2015-08-27 0 2.890 2.850 2.890 2.790 3.090 5,330,000 15,547,780 2.9170 2.196 2.166 2.196 2.120 2.348 7,013,418 2.2169 0.35%
2015-08-26 0 2.880 2.860 2.900 2.730 2.980 1,694,000 4,896,400 2.8904 2.189 2.174 2.204 2.075 2.265 2,229,030 2.1967 3.23%
2015-08-25 0 2.790 2.650 2.790 2.600 2.980 2,122,000 5,853,580 2.7585 2.120 2.014 2.120 1.976 2.265 2,792,209 2.0964 2.57%
2015-08-24 0 2.720 2.640 2.720 2.690 3.500 2,086,000 6,146,740 2.9467 2.067 2.006 2.067 2.044 2.660 2,744,838 2.2394 -23.81%
2015-08-21 0 3.570 3.570 3.640 3.570 3.770 1,550,000 5,731,280 3.6976 2.713 2.713 2.766 2.713 2.865 2,039,549 2.8101 -5.56%
2015-08-20 0 3.780 3.780 3.820 3.710 3.990 1,274,000 4,923,360 3.8645 2.873 2.873 2.903 2.819 3.032 1,676,378 2.9369 -5.26%
2015-08-19 0 3.990 3.960 3.990 3.920 4.040 1,136,000 4,525,400 3.9836 3.032 3.009 3.032 2.979 3.070 1,494,792 3.0274 -0.75%
2015-08-18 0 4.020 4.020 4.080 4.020 4.200 1,290,000 5,283,640 4.0958 3.055 3.055 3.101 3.055 3.192 1,697,431 3.1127 -0.25%
2015-08-17 0 4.030 4.020 4.050 4.020 4.180 8,246,000 33,369,220 4.0467 3.063 3.055 3.078 3.055 3.177 10,850,402 3.0754 0.00%
2015-08-14 0 4.030 3.970 4.030 3.960 4.090 4,844,000 19,352,840 3.9952 3.063 3.017 3.063 3.009 3.108 6,373,920 3.0363 0.50%
2015-08-13 0 4.010 4.000 4.010 4.000 4.160 1,484,000 6,082,380 4.0986 3.047 3.040 3.047 3.040 3.161 1,952,704 3.1149 -2.20%
2015-08-12 0 4.100 4.030 4.150 4.000 4.230 1,618,000 6,629,860 4.0976 3.116 3.063 3.154 3.040 3.215 2,129,026 3.1140 -2.61%
2015-08-11 0 4.210 4.210 4.250 4.110 4.290 1,418,000 5,957,380 4.2013 3.199 3.199 3.230 3.123 3.260 1,865,859 3.1928 0.72%
2015-08-10 0 4.180 4.100 4.200 4.060 4.310 1,066,000 4,462,600 4.1863 3.177 3.116 3.192 3.085 3.275 1,402,684 3.1815 0.48%
2015-08-07 0 4.160 4.060 4.180 4.010 4.250 1,140,000 4,705,360 4.1275 3.161 3.085 3.177 3.047 3.230 1,500,056 3.1368 1.96%
2015-08-06 0 4.080 4.050 4.150 4.080 4.410 1,508,000 6,509,780 4.3168 3.101 3.078 3.154 3.101 3.351 1,984,284 3.2807 -4.23%
2015-08-05 0 4.260 4.180 4.380 4.180 4.700 1,700,000 7,669,520 4.5115 3.237 3.177 3.329 3.177 3.572 2,236,925 3.4286 -5.33%
2015-08-04 0 4.500 4.370 4.500 4.140 4.700 3,278,000 14,514,280 4.4278 3.420 3.321 3.420 3.146 3.572 4,313,318 3.3650 9.76%
2015-08-03 0 4.100 4.030 4.130 3.700 4.150 1,628,000 6,449,740 3.9618 3.116 3.063 3.139 2.812 3.154 2,142,185 3.0108 3.27%
2015-07-31 0 3.970 3.960 4.040 3.970 4.080 1,224,000 4,939,300 4.0354 3.017 3.009 3.070 3.017 3.101 1,610,586 3.0668 -1.49%
2015-07-30 0 4.030 4.000 4.030 3.920 4.090 1,276,000 5,138,060 4.0267 3.063 3.040 3.063 2.979 3.108 1,679,010 3.0602 0.75%
2015-07-29 0 4.000 3.950 4.010 3.880 4.100 1,136,000 4,561,720 4.0156 3.040 3.002 3.047 2.949 3.116 1,494,792 3.0517 -1.72%
2015-07-28 0 4.070 4.070 4.100 3.880 4.150 2,432,000 9,717,000 3.9955 3.093 3.093 3.116 2.949 3.154 3,200,118 3.0365 1.75%
2015-07-27 0 4.000 4.050 4.060 3.630 3.990 1,944,000 7,216,660 3.7123 3.040 3.078 3.085 2.759 3.032 2,557,989 2.8212 7.53%
2015-07-24 0 3.720 3.720 3.790 3.710 3.870 1,106,000 4,229,380 3.8240 2.827 2.827 2.880 2.819 2.941 1,455,317 2.9062 -2.87%
2015-07-23 0 3.830 3.780 3.830 3.720 3.900 1,196,000 4,577,720 3.8275 2.911 2.873 2.911 2.827 2.964 1,573,742 2.9088 1.06%
2015-07-22 0 3.790 3.760 3.800 3.700 3.820 1,242,000 4,706,920 3.7898 2.880 2.857 2.888 2.812 2.903 1,634,271 2.8801 -2.82%
2015-07-21 0 3.900 3.770 3.910 3.710 4.030 2,546,000 9,869,900 3.8766 2.964 2.865 2.971 2.819 3.063 3,350,124 2.9461 -0.26%
2015-07-20 0 3.910 3.910 3.950 3.900 4.110 1,296,000 5,145,180 3.9700 2.971 2.971 3.002 2.964 3.123 1,705,326 3.0171 -0.26%
2015-07-17 0 3.920 3.880 3.920 3.810 3.980 1,544,000 6,026,660 3.9033 2.979 2.949 2.979 2.895 3.025 2,031,654 2.9664 -1.26%
2015-07-16 0 3.970 3.880 3.970 3.400 4.100 3,922,000 14,316,460 3.6503 3.017 2.949 3.017 2.584 3.116 5,160,717 2.7741 11.83%
2015-07-15 0 3.550 3.550 3.710 3.540 3.820 1,228,000 4,566,600 3.7187 2.698 2.698 2.819 2.690 2.903 1,615,849 2.8261 -7.07%
2015-07-14 0 3.820 3.800 3.830 3.690 3.900 1,770,000 6,756,320 3.8171 2.903 2.888 2.911 2.804 2.964 2,329,034 2.9009 -2.05%
2015-07-13 0 3.900 3.860 3.990 3.630 4.210 2,644,000 10,515,140 3.9770 2.964 2.933 3.032 2.759 3.199 3,479,076 3.0224 -2.99%
2015-07-10 0 4.020 4.020 4.090 3.800 5.200 3,286,000 14,753,700 4.4899 3.055 3.055 3.108 2.888 3.952 4,323,844 3.4122 -4.29%
2015-07-09 0 4.200 4.100 4.200 2.000 4.390 3,698,000 13,212,060 3.5728 3.192 3.116 3.192 1.520 3.336 4,865,970 2.7152 118.75%
2015-07-08 0 1.920 1.900 1.930 1.600 2.930 2,894,000 6,625,360 2.2893 1.459 1.444 1.467 1.216 2.227 3,808,036 1.7398 -34.02%
2015-07-07 0 2.910 2.910 2.980 2.800 3.390 1,992,000 6,245,080 3.1351 2.212 2.212 2.265 2.128 2.576 2,621,150 2.3826 7.78%
2015-07-06 0 2.700 2.760 2.770 2.650 4.090 2,090,000 6,488,340 3.1045 2.052 2.098 2.105 2.014 3.108 2,750,102 2.3593 -31.99%
2015-07-03 0 3.970 3.760 3.880 3.800 5.190 1,425,000 6,497,560 4.5597 3.017 2.857 2.949 2.888 3.944 1,875,069 3.4652 -15.35%
2015-07-02 0 4.690 4.630 4.700 4.600 6.450 1,696,000 9,654,360 5.6924 3.564 3.519 3.572 3.496 4.902 2,231,662 4.3261 -14.88%
2015-06-30 0 5.510 5.300 5.600 5.280 6.520 2,836,000 16,842,940 5.9390 4.187 4.028 4.256 4.013 4.955 3,731,717 4.5135 -15.23%
2015-06-29 0 6.500 6.590 6.600 6.350 6.990 1,354,000 9,072,080 6.7002 4.940 5.008 5.016 4.826 5.312 1,781,645 5.0920 -5.11%
2015-06-26 0 6.850 6.650 6.890 6.690 7.060 1,486,000 10,363,300 6.9740 5.206 5.054 5.236 5.084 5.365 1,955,336 5.3000 -2.00%
2015-06-25 0 6.990 6.900 7.000 6.900 7.200 2,662,000 18,646,920 7.0049 5.312 5.244 5.320 5.244 5.472 3,502,761 5.3235 -0.43%
2015-06-24 0 7.020 6.960 7.060 6.950 7.100 1,308,000 9,219,300 7.0484 5.335 5.289 5.365 5.282 5.396 1,721,116 5.3566 -0.99%
2015-06-23 0 7.090 6.950 7.100 6.910 7.120 1,704,000 12,008,880 7.0475 5.388 5.282 5.396 5.251 5.411 2,242,188 5.3559 1.29%
2015-06-22 0 7.000 6.990 7.210 6.910 7.600 1,674,000 11,845,840 7.0764 5.320 5.312 5.479 5.251 5.776 2,202,713 5.3778 -1.13%
2015-06-19 0 7.080 6.950 7.090 6.900 7.170 3,078,000 21,554,480 7.0028 5.381 5.282 5.388 5.244 5.449 4,050,150 5.3219 -1.26%
2015-06-18 0 7.170 7.070 7.170 7.170 8.000 1,276,000 9,522,480 7.4628 5.449 5.373 5.449 5.449 6.080 1,679,010 5.6715 -3.63%
2015-06-17 0 7.440 7.360 7.450 7.400 7.540 1,294,000 9,699,800 7.4960 5.654 5.593 5.662 5.624 5.730 1,702,695 5.6967 -0.80%
2015-06-16 0 7.500 7.500 7.600 7.150 8.030 1,606,000 12,447,740 7.7508 5.700 5.700 5.776 5.434 6.103 2,113,236 5.8904 -6.25%
2015-06-15 0 8.000 7.740 8.000 7.900 8.450 1,182,000 9,717,180 8.2210 6.080 5.882 6.080 6.004 6.422 1,555,321 6.2477 -4.65%
2015-06-12 0 8.390 8.200 8.400 8.170 8.390 1,366,000 11,322,500 8.2888 6.376 6.232 6.384 6.209 6.376 1,797,435 6.2993 0.60%
2015-06-11 0 8.340 8.060 8.350 8.060 8.590 1,370,000 11,403,460 8.3237 6.338 6.125 6.346 6.125 6.528 1,802,698 6.3258 -2.91%
2015-06-10 0 8.590 8.020 8.040 7.950 8.820 1,276,000 10,640,240 8.3387 6.528 6.095 6.110 6.042 6.703 1,679,010 6.3372 -3.37%
2015-06-09 0 8.890 8.270 8.880 8.000 9.000 3,176,000 26,571,440 8.3663 6.756 6.285 6.749 6.080 6.840 4,179,102 6.3582 3.49%
2015-06-08 0 8.590 8.330 8.600 8.340 8.790 1,456,000 12,480,140 8.5715 6.528 6.331 6.536 6.338 6.680 1,915,860 6.5141 3.74%
2015-06-05 0 8.280 8.100 8.280 8.070 9.700 3,182,000 28,887,400 9.0784 6.293 6.156 6.293 6.133 7.372 4,186,997 6.8993 -8.00%
2015-06-04 0 9.000 9.000 9.100 9.000 10.02 1,530,000 14,994,220 9.8001 6.840 6.840 6.916 6.840 7.615 2,013,232 7.4478 -10.00%
2015-06-03 0 10.00 9.960 10.00 9.480 10.30 1,648,000 16,645,580 10.101 7.600 7.569 7.600 7.205 7.828 2,168,501 7.6761 -1.77%
2015-06-02 0 10.18 10.06 10.20 10.00 11.00 1,604,900 16,529,788 10.300 7.737 7.645 7.752 7.600 8.360 2,111,789 7.8274 -3.05%
2015-06-01 0 10.50 10.40 10.50 10.38 10.72 3,316,000 34,691,280 10.462 7.980 7.904 7.980 7.889 8.147 4,363,319 7.9507 -3.85%
2015-05-29 0 10.92 10.60 10.92 10.48 11.20 1,858,000 19,931,680 10.728 8.299 8.056 8.299 7.965 8.512 2,444,827 8.1526 4.00%
2015-05-28 0 10.50 10.32 10.52 10.30 10.66 1,462,000 15,294,960 10.462 7.980 7.843 7.995 7.828 8.101 1,923,755 7.9506 -1.87%
2015-05-27 0 10.70 10.62 10.70 10.62 11.20 1,576,000 17,170,440 10.895 8.132 8.071 8.132 8.071 8.512 2,073,761 8.2799 -1.29%
2015-05-26 0 10.84 10.82 11.04 10.50 11.60 2,814,000 30,341,440 10.782 8.238 8.223 8.390 7.980 8.816 3,702,769 8.1943 -6.71%
2015-05-22 0 11.62 11.60 12.00 10.08 11.62 4,272,000 45,338,760 10.613 8.831 8.816 9.120 7.661 8.831 5,621,261 8.0656 14.15%
2015-05-21 0 10.18 10.18 10.30 10.02 11.48 3,002,000 33,053,040 11.010 7.737 7.737 7.828 7.615 8.724 3,950,146 8.3675 -7.96%
2015-05-20 0 11.06 11.02 11.10 10.92 11.78 3,234,000 36,185,280 11.189 8.405 8.375 8.436 8.299 8.952 4,255,421 8.5033 -0.90%
2015-05-19 0 11.16 11.10 11.26 10.66 11.80 2,988,000 33,277,880 11.137 8.481 8.436 8.557 8.101 8.968 3,931,725 8.4639 -4.94%
2015-05-18 0 11.74 11.58 11.60 9.840 11.80 5,360,000 53,628,980 10.005 8.922 8.800 8.816 7.478 8.968 7,052,893 7.6038 18.59%
2015-05-15 0 9.900 9.740 9.880 9.680 10.30 4,276,000 42,085,700 9.8423 7.524 7.402 7.509 7.357 7.828 5,626,524 7.4799 1.02%
2015-05-14 0 9.800 9.900 10.00 9.310 10.00 1,846,000 17,662,660 9.5681 7.448 7.524 7.600 7.075 7.600 2,429,037 7.2715 4.03%
2015-05-13 0 9.420 9.400 9.510 9.010 9.600 2,936,000 27,177,660 9.2567 7.159 7.144 7.227 6.847 7.296 3,863,301 7.0348 1.29%
2015-05-12 0 9.300 9.280 9.300 8.210 9.300 5,121,000 45,555,310 8.8958 7.068 7.053 7.068 6.239 7.068 6,738,407 6.7605 11.38%
2015-05-11 0 8.350 8.450 8.500 8.000 8.500 3,468,000 28,459,940 8.2064 6.346 6.422 6.460 6.080 6.460 4,563,327 6.2367 5.70%
2015-05-08 0 7.900 7.900 8.000 7.500 8.380 2,384,000 19,176,320 8.0438 6.004 6.004 6.080 5.700 6.369 3,136,958 6.1130 5.33%
2015-05-07 0 7.500 7.260 7.550 7.100 7.550 2,180,000 15,870,880 7.2802 5.700 5.517 5.738 5.396 5.738 2,868,527 5.5328 4.90%
2015-05-06 0 7.150 7.150 - 6.490 7.200 3,714,000 25,504,420 6.8671 5.434 5.434 - 4.932 5.472 4,887,023 5.2188 10.68%
2015-05-05 0 6.460 6.300 6.470 6.300 6.770 742,000 4,769,260 6.4276 4.909 4.788 4.917 4.788 5.145 976,352 4.8848 -4.72%
2015-05-04 0 6.780 6.650 6.870 6.210 6.780 1,892,000 12,341,420 6.5229 5.153 5.054 5.221 4.719 5.153 2,489,566 4.9573 0.30%
2015-04-30 0 6.760 6.460 6.800 6.300 7.000 316,000 2,043,180 6.4658 5.137 4.909 5.168 4.788 5.320 415,805 4.9138 4.00%
2015-04-29 0 6.500 6.350 6.500 6.190 6.990 586,000 3,862,540 6.5914 4.940 4.826 4.940 4.704 5.312 771,081 5.0093 -5.66%
2015-04-28 0 6.890 6.820 6.900 6.780 7.000 2,044,000 14,155,520 6.9254 5.236 5.183 5.244 5.153 5.320 2,689,573 5.2631 -1.29%
2015-04-27 0 6.980 6.900 6.980 6.800 7.000 1,100,000 7,628,320 6.9348 5.305 5.244 5.305 5.168 5.320 1,447,422 5.2703 0.58%
2015-04-24 0 6.940 6.810 6.950 6.820 7.040 1,636,000 11,288,040 6.8998 5.274 5.175 5.282 5.183 5.350 2,152,711 5.2436 -0.57%
2015-04-23 0 6.980 6.910 6.980 6.890 7.110 1,692,000 11,917,560 7.0435 5.305 5.251 5.305 5.236 5.403 2,226,398 5.3528 1.16%
2015-04-22 0 6.900 6.890 7.020 6.620 7.140 1,645,700 11,438,453 6.9505 5.244 5.236 5.335 5.031 5.426 2,165,475 5.2822 0.44%
2015-04-21 0 6.870 6.810 6.880 6.640 6.910 884,000 6,006,780 6.7950 5.221 5.175 5.229 5.046 5.251 1,163,201 5.1640 -2.55%
2015-04-20 0 7.050 7.050 7.150 6.500 7.280 1,664,000 11,241,220 6.7555 5.358 5.358 5.434 4.940 5.533 2,189,555 5.1340 -4.73%
2015-04-17 0 7.400 7.300 7.460 5.860 7.500 5,110,000 31,817,020 6.2264 5.624 5.548 5.669 4.453 5.700 6,723,933 4.7319 24.79%
2015-04-16 0 5.930 5.920 5.930 5.800 6.140 2,458,000 14,745,640 5.9990 4.507 4.499 4.507 4.408 4.666 3,234,330 4.5591 -4.51%
2015-04-15 0 6.210 5.910 6.210 5.900 6.500 2,318,000 14,377,460 6.2025 4.719 4.491 4.719 4.484 4.940 3,050,113 4.7137 -2.20%
2015-04-14 0 6.350 6.240 6.350 5.400 6.700 3,122,000 19,520,440 6.2525 4.826 4.742 4.826 4.104 5.092 4,108,047 4.7518 14.41%
2015-04-13 0 5.550 5.510 5.550 5.250 5.900 1,336,000 7,388,900 5.5306 4.218 4.187 4.218 3.990 4.484 1,757,960 4.2031 -1.25%
2015-04-10 0 5.620 5.630 5.650 4.780 5.860 2,670,000 13,626,240 5.1035 4.271 4.279 4.294 3.633 4.453 3,513,288 3.8785 13.54%
2015-04-09 0 4.950 4.910 4.950 4.700 4.950 2,302,000 11,116,440 4.8290 3.762 3.731 3.762 3.572 3.762 3,029,060 3.6699 2.27%
2015-04-08 0 4.840 4.840 4.870 4.420 4.910 3,584,000 17,318,940 4.8323 3.678 3.678 3.701 3.359 3.731 4,715,964 3.6724 10.00%
2015-04-02 0 4.400 4.380 4.400 4.100 4.480 1,748,000 7,497,920 4.2894 3.344 3.329 3.344 3.116 3.405 2,300,085 3.2598 6.02%
2015-04-01 0 4.150 4.150 4.200 4.000 4.450 1,534,000 6,484,260 4.2270 3.154 3.154 3.192 3.040 3.382 2,018,496 3.2124 -7.78%
2015-03-31 0 4.500 4.420 4.500 4.290 4.620 790,000 3,498,200 4.4281 3.420 3.359 3.420 3.260 3.511 1,039,512 3.3652 -3.23%
2015-03-30 0 4.650 4.550 4.660 4.530 4.730 606,000 2,775,160 4.5795 3.534 3.458 3.541 3.443 3.595 797,398 3.4803 -2.52%
2015-03-27 0 4.770 4.650 4.800 4.540 4.840 1,866,000 8,863,160 4.7498 3.625 3.534 3.648 3.450 3.678 2,455,354 3.6097 -0.42%
2015-03-26 0 4.790 4.600 4.790 4.500 4.810 1,574,000 7,349,880 4.6696 3.640 3.496 3.640 3.420 3.655 2,071,129 3.5487 1.91%
2015-03-25 0 4.700 4.650 4.710 4.350 4.850 1,932,000 8,760,900 4.5346 3.572 3.534 3.579 3.306 3.686 2,542,199 3.4462 -5.05%
2015-03-24 0 4.950 4.940 4.950 4.300 5.000 2,896,000 13,245,610 4.5738 3.762 3.754 3.762 3.268 3.800 3,810,667 3.4759 13.79%
2015-03-23 0 4.350 4.200 4.350 3.890 4.350 1,880,000 7,913,380 4.2092 3.306 3.192 3.306 2.956 3.306 2,473,776 3.1989 6.10%
2015-03-20 0 4.100 3.990 4.100 3.990 4.170 794,000 3,223,620 4.0600 3.116 3.032 3.116 3.032 3.169 1,044,776 3.0855 0.49%
2015-03-19 0 4.080 4.060 4.100 4.000 4.360 2,124,000 8,791,740 4.1392 3.101 3.085 3.116 3.040 3.313 2,794,840 3.1457 -6.21%
2015-03-18 0 4.350 4.210 4.350 3.900 4.600 1,958,000 8,509,140 4.3458 3.306 3.199 3.306 2.964 3.496 2,576,411 3.3027 4.07%
2015-03-17 0 4.180 4.110 4.180 3.990 4.350 1,438,000 6,078,640 4.2271 3.177 3.123 3.177 3.032 3.306 1,892,175 3.2125 3.98%
2015-03-16 0 4.020 3.980 4.020 3.700 4.190 4,200,000 16,367,440 3.8970 3.055 3.025 3.055 2.812 3.184 5,526,520 2.9616 -1.95%
2015-03-13 0 4.100 4.030 4.150 3.500 4.100 3,554,000 13,575,200 3.8197 3.116 3.063 3.154 2.660 3.116 4,676,489 2.9029 9.33%
2015-03-12 0 3.750 3.700 3.790 3.490 4.020 5,330,700 20,360,862 3.8195 2.850 2.812 2.880 2.652 3.055 7,014,339 2.9027 4.46%
2015-03-11 0 3.590 3.500 3.600 2.550 3.650 13,926,000 43,779,840 3.1437 2.728 2.660 2.736 1.938 2.774 18,324,363 2.3892 25.09%
2015-03-10 0 2.870 2.840 2.900 2.790 3.000 2,077,900 5,971,441 2.8738 2.181 2.158 2.204 2.120 2.280 2,734,180 2.1840 -4.97%
2015-03-09 0 3.020 3.020 3.030 2.710 3.020 3,337,000 9,652,010 2.8924 2.295 2.295 2.303 2.060 2.295 4,390,952 2.1982 7.86%
2015-03-06 0 2.800 2.800 2.870 2.580 2.880 6,122,000 16,816,340 2.7469 2.128 2.128 2.181 1.961 2.189 8,055,561 2.0875 3.70%
2015-03-05 0 2.700 2.650 2.700 2.200 2.740 7,546,000 18,146,700 2.4048 2.052 2.014 2.052 1.672 2.082 9,929,315 1.8276 20.00%
2015-03-04 0 2.250 2.240 2.260 2.000 2.260 4,560,000 9,890,900 2.1691 1.710 1.702 1.718 1.520 1.718 6,000,222 1.6484 9.22%
2015-03-03 0 2.060 2.040 2.060 1.750 2.140 6,216,000 12,418,780 1.9979 1.566 1.550 1.566 1.330 1.626 8,179,250 1.5183 17.71%
2015-03-02 0 1.750 1.750 1.780 1.710 1.780 136,000 239,000 1.7574 1.330 1.330 1.353 1.300 1.353 178,954 1.3355 -0.57%
2015-02-27 0 1.760 1.700 1.760 - - 0 0 - 1.338 1.292 1.338 - - 0 - 0.00%
2015-02-26 0 1.760 1.720 1.760 1.720 1.780 114,000 198,580 1.7419 1.338 1.307 1.338 1.307 1.353 150,006 1.3238 0.57%
2015-02-25 0 1.750 1.700 1.750 1.720 1.800 94,000 164,560 1.7506 1.330 1.292 1.330 1.307 1.368 123,689 1.3304 0.57%
2015-02-24 0 1.740 1.680 1.740 1.690 1.740 516,000 876,220 1.6981 1.322 1.277 1.322 1.284 1.322 678,973 1.2905 2.35%
2015-02-23 0 1.700 1.710 1.730 1.690 1.700 16,000 27,140 1.6963 1.292 1.300 1.315 1.284 1.292 21,053 1.2891 1.19%
2015-02-18 0 1.680 1.660 1.680 1.660 1.690 28,000 47,040 1.6800 1.277 1.262 1.277 1.262 1.284 36,843 1.2768 -1.18%
2015-02-17 0 1.700 1.620 1.700 1.620 1.700 30,000 49,640 1.6547 1.292 1.231 1.292 1.231 1.292 39,475 1.2575 6.25%
2015-02-16 0 1.600 1.550 1.630 1.600 1.600 20,000 32,000 1.6000 1.216 1.178 1.239 1.216 1.216 26,317 1.2160 -1.84%
2015-02-13 0 1.630 1.530 1.630 1.570 1.630 24,000 37,960 1.5817 1.239 1.163 1.239 1.193 1.239 31,580 1.2020 2.52%
2015-02-12 0 1.590 1.570 1.590 1.580 1.590 136,000 215,400 1.5838 1.208 1.193 1.208 1.201 1.208 178,954 1.2037 0.00%
2015-02-11 0 1.590 1.560 1.600 1.590 1.650 80,000 128,600 1.6075 1.208 1.186 1.216 1.208 1.254 105,267 1.2217 -0.62%
2015-02-10 0 1.600 1.600 1.640 1.600 1.600 20,000 32,000 1.6000 1.216 1.216 1.246 1.216 1.216 26,317 1.2160 0.63%
2015-02-09 0 1.590 1.590 1.610 - - 0 0 - 1.208 1.208 1.224 - - 0 - 0.00%
2015-02-06 0 1.590 1.570 1.590 1.590 1.600 32,000 50,940 1.5919 1.208 1.193 1.208 1.208 1.216 42,107 1.2098 0.00%
2015-02-05 0 1.590 1.590 1.620 1.590 1.590 4,000 6,360 1.5900 1.208 1.208 1.231 1.208 1.208 5,263 1.2084 1.27%
2015-02-04 0 1.570 1.550 1.610 1.560 1.570 38,000 59,560 1.5674 1.193 1.178 1.224 1.186 1.193 50,002 1.1912 0.00%
2015-02-03 0 1.570 1.570 1.650 1.550 1.570 116,000 180,000 1.5517 1.193 1.193 1.254 1.178 1.193 152,637 1.1793 0.64%
2015-02-02 0 1.560 1.560 1.620 1.550 1.600 92,000 144,140 1.5667 1.186 1.186 1.231 1.178 1.216 121,057 1.1907 1.96%
2015-01-30 0 1.530 1.530 1.540 1.520 1.620 346,000 536,860 1.5516 1.163 1.163 1.170 1.155 1.231 455,280 1.1792 -3.77%
2015-01-29 0 1.590 1.540 1.600 1.530 1.590 234,000 364,640 1.5583 1.208 1.170 1.216 1.163 1.208 307,906 1.1843 0.63%
2015-01-28 0 1.580 1.550 1.580 1.550 1.620 562,000 887,860 1.5798 1.201 1.178 1.201 1.178 1.231 739,501 1.2006 -4.24%
2015-01-27 0 1.650 1.610 1.660 1.610 1.700 396,000 649,060 1.6390 1.254 1.224 1.262 1.224 1.292 521,072 1.2456 -2.94%
2015-01-26 0 1.700 1.700 1.730 1.700 1.780 116,000 204,960 1.7669 1.292 1.292 1.315 1.292 1.353 152,637 1.3428 -3.41%
2015-01-23 0 1.760 1.720 1.760 1.700 1.760 122,000 211,080 1.7302 1.338 1.307 1.338 1.292 1.338 160,532 1.3149 -1.68%
2015-01-22 0 1.790 1.740 1.790 1.740 1.810 158,000 278,580 1.7632 1.360 1.322 1.360 1.322 1.376 207,902 1.3400 -0.56%
2015-01-21 0 1.800 1.780 1.800 1.680 1.800 36,000 62,760 1.7433 1.368 1.353 1.368 1.277 1.368 47,370 1.3249 2.86%
2015-01-20 0 1.750 1.680 1.760 1.550 1.750 90,000 151,200 1.6800 1.330 1.277 1.338 1.178 1.330 118,425 1.2768 1.74%
2015-01-19 0 1.720 1.620 1.820 1.720 1.720 20,000 34,200 1.7100 1.307 1.231 1.383 1.307 1.307 26,317 1.2996 1.18%
2015-01-16 0 1.700 1.660 1.700 1.630 1.750 158,000 265,520 1.6805 1.292 1.262 1.292 1.239 1.330 207,902 1.2771 -5.03%
2015-01-15 0 1.790 1.750 1.790 1.750 1.800 78,000 137,720 1.7656 1.360 1.330 1.360 1.330 1.368 102,635 1.3418 -0.56%
2015-01-14 0 1.800 1.770 1.800 1.750 1.800 50,000 88,240 1.7648 1.368 1.345 1.368 1.330 1.368 65,792 1.3412 -1.64%
2015-01-13 0 1.830 1.790 1.830 1.750 1.830 152,000 274,340 1.8049 1.391 1.360 1.391 1.330 1.391 200,007 1.3716 0.55%
2015-01-12 0 1.820 1.800 1.820 1.800 1.990 996,000 1,865,400 1.8729 1.383 1.368 1.383 1.368 1.512 1,310,575 1.4233 2.25%
2015-01-09 0 1.780 1.800 1.840 1.750 1.850 296,000 530,580 1.7925 1.353 1.368 1.398 1.330 1.406 389,488 1.3622 -3.26%
2015-01-08 0 1.840 1.820 1.840 1.750 1.990 1,016,000 1,885,320 1.8556 1.398 1.383 1.398 1.330 1.512 1,336,892 1.4102 -2.65%
2015-01-07 0 1.890 1.870 1.900 1.550 1.910 1,818,000 3,212,500 1.7671 1.436 1.421 1.444 1.178 1.452 2,392,194 1.3429 19.62%
2015-01-06 0 1.580 1.580 1.640 1.500 1.640 336,000 536,580 1.5970 1.201 1.201 1.246 1.140 1.246 442,122 1.2136 3.95%
2015-01-05 0 1.520 1.480 1.520 1.450 1.530 214,000 314,660 1.4704 1.155 1.125 1.155 1.102 1.163 281,589 1.1174 0.00%
2015-01-02 0 1.520 1.470 1.520 1.520 1.520 10,000 15,200 1.5200 1.155 1.117 1.155 1.155 1.155 13,158 1.1552 0.00%
2014-12-31 0 1.520 1.470 1.540 - - 0 0 - 1.155 1.117 1.170 - - 0 - 0.00%
2014-12-30 0 1.520 1.490 1.540 - - 0 0 - 1.155 1.132 1.170 - - 0 - 0.00%
2014-12-29 0 1.520 1.480 1.540 1.520 1.530 20,000 30,480 1.5240 1.155 1.125 1.170 1.155 1.163 26,317 1.1582 0.00%
2014-12-24 0 1.520 1.420 1.530 - - 0 0 - 1.155 1.079 1.163 - - 0 - 0.00%
2014-12-23 0 1.520 1.500 1.520 1.450 1.530 330,000 485,300 1.4706 1.155 1.140 1.155 1.102 1.163 434,227 1.1176 1.33%
2014-12-22 0 1.500 1.480 1.520 1.500 1.500 56,000 84,000 1.5000 1.140 1.125 1.155 1.140 1.140 73,687 1.1400 -1.96%
2014-12-19 0 1.530 1.480 1.530 1.470 1.530 54,000 80,820 1.4967 1.163 1.125 1.163 1.117 1.163 71,055 1.1374 0.00%
2014-12-18 0 1.530 1.530 1.540 1.500 1.540 678,000 1,021,140 1.5061 1.163 1.163 1.170 1.140 1.170 892,138 1.1446 4.08%
2014-12-17 0 1.470 1.460 1.470 1.360 1.470 156,000 221,600 1.4205 1.117 1.110 1.117 1.034 1.117 205,271 1.0795 1.38%
2014-12-16 0 1.450 1.420 1.470 1.350 1.450 230,000 329,980 1.4347 1.102 1.079 1.117 1.026 1.102 302,643 1.0903 2.11%
2014-12-15 0 1.420 1.370 1.430 1.390 1.450 304,000 434,100 1.4280 1.079 1.041 1.087 1.056 1.102 400,015 1.0852 0.00%
2014-12-12 0 1.420 1.390 1.420 1.390 1.430 70,000 98,700 1.4100 1.079 1.056 1.079 1.056 1.087 92,109 1.0716 0.71%
2014-12-11 0 1.410 1.280 1.440 - - 0 0 - 1.072 0.973 1.094 - - 0 - 0.00%
2014-12-10 0 1.410 1.360 1.420 1.400 1.430 68,000 95,940 1.4109 1.072 1.034 1.079 1.064 1.087 89,477 1.0722 2.17%
2014-12-09 0 1.380 1.350 1.450 - - 0 0 - 1.049 1.026 1.102 - - 0 - 0.00%
2014-12-08 0 1.380 1.380 1.430 1.370 1.390 54,000 74,620 1.3819 1.049 1.049 1.087 1.041 1.056 71,055 1.0502 -1.43%
2014-12-05 0 1.400 1.370 1.410 1.380 1.410 74,000 102,560 1.3859 1.064 1.041 1.072 1.049 1.072 97,372 1.0533 -0.71%
2014-12-04 0 1.410 1.390 1.430 1.410 1.410 12,000 16,920 1.4100 1.072 1.056 1.087 1.072 1.072 15,790 1.0716 0.00%
2014-12-03 0 1.410 1.390 1.440 1.410 1.530 118,000 170,500 1.4449 1.072 1.056 1.094 1.072 1.163 155,269 1.0981 -2.76%
2014-12-02 0 1.450 1.390 1.450 1.440 1.450 10,000 14,440 1.4440 1.102 1.056 1.102 1.094 1.102 13,158 1.0974 5.07%
2014-12-01 0 1.380 1.380 1.470 1.370 1.400 16,000 22,100 1.3813 1.049 1.049 1.117 1.041 1.064 21,053 1.0497 -1.43%
2014-11-28 0 1.400 1.400 1.480 1.400 1.400 28,000 39,200 1.4000 1.064 1.064 1.125 1.064 1.064 36,843 1.0640 -2.78%
2014-11-27 0 1.440 1.400 1.440 1.380 1.440 102,000 146,360 1.4349 1.094 1.064 1.094 1.049 1.094 134,215 1.0905 0.00%
2014-11-26 0 1.440 1.400 1.440 - - 0 0 - 1.094 1.064 1.094 - - 0 - 0.00%
2014-11-25 0 1.440 1.390 1.470 - - 0 0 - 1.094 1.056 1.117 - - 0 - 0.00%
2014-11-24 0 1.440 1.390 1.440 1.420 1.440 118,000 168,400 1.4271 1.094 1.056 1.094 1.079 1.094 155,269 1.0846 -0.69%
2014-11-21 0 1.450 1.400 1.450 1.400 1.490 128,000 186,080 1.4538 1.102 1.064 1.102 1.064 1.132 168,427 1.1048 3.57%
2014-11-20 0 1.400 1.380 1.400 1.380 1.430 94,000 132,380 1.4083 1.064 1.049 1.064 1.049 1.087 123,689 1.0703 0.00%
2014-11-19 0 1.400 1.290 1.420 - - 0 0 - 1.064 0.980 1.079 - - 0 - 0.00%
2014-11-18 0 1.400 1.320 1.440 1.390 1.400 60,000 83,760 1.3960 1.064 1.003 1.094 1.056 1.064 78,950 1.0609 0.00%
2014-11-17 0 1.400 1.300 1.400 1.390 1.400 36,000 50,300 1.3972 1.064 0.988 1.064 1.056 1.064 47,370 1.0618 0.00%
2014-11-14 0 1.400 1.320 1.440 - - 0 0 - 1.064 1.003 1.094 - - 0 - 0.00%
2014-11-13 0 1.400 1.300 1.450 1.390 1.400 4,000 5,580 1.3950 1.064 0.988 1.102 1.056 1.064 5,263 1.0602 2.19%
2014-11-12 0 1.370 1.360 1.400 - - 0 0 - 1.041 1.034 1.064 - - 0 - 0.00%
2014-11-11 0 1.370 1.320 1.440 - - 0 0 - 1.041 1.003 1.094 - - 0 - 0.00%
2014-11-10 0 1.370 1.370 1.460 1.340 1.400 58,000 79,880 1.3772 1.041 1.041 1.110 1.018 1.064 76,319 1.0467 -2.84%
2014-11-07 0 1.410 1.380 1.450 1.400 1.420 60,000 84,440 1.4073 1.072 1.049 1.102 1.064 1.079 78,950 1.0695 -4.73%
2014-11-06 0 1.480 1.430 1.480 1.400 1.490 58,000 83,540 1.4403 1.125 1.087 1.125 1.064 1.132 76,319 1.0946 4.23%
2014-11-05 0 1.420 1.320 1.420 1.420 1.420 6,000 8,520 1.4200 1.079 1.003 1.079 1.079 1.079 7,895 1.0792 0.00%
2014-11-04 0 1.420 1.390 1.420 1.410 1.420 40,000 56,760 1.4190 1.079 1.056 1.079 1.072 1.079 52,634 1.0784 1.43%
2014-11-03 0 1.400 1.380 1.400 - - 0 0 - 1.064 1.049 1.064 - - 0 - 0.00%
2014-10-31 0 1.400 1.370 1.400 - - 0 0 - 1.064 1.041 1.064 - - 0 - 0.00%
2014-10-30 0 1.400 1.360 1.420 1.390 1.400 94,000 131,140 1.3951 1.064 1.034 1.079 1.056 1.064 123,689 1.0602 0.00%
2014-10-29 0 1.400 1.240 1.400 - - 0 0 - 1.064 0.942 1.064 - - 0 - 0.00%
2014-10-28 0 1.400 1.340 1.400 1.320 1.400 6,000 8,080 1.3467 1.064 1.018 1.064 1.003 1.064 7,895 1.0234 6.06%
2014-10-27 0 1.320 1.270 1.320 - - 0 0 - 1.003 0.965 1.003 - - 0 - 0.00%
2014-10-24 0 1.320 1.290 1.390 - - 0 0 - 1.003 0.980 1.056 - - 0 - 0.00%
2014-10-23 0 1.320 1.260 1.400 1.310 1.320 28,000 36,780 1.3136 1.003 0.958 1.064 0.996 1.003 36,843 0.9983 0.00%
2014-10-22 0 1.320 1.250 1.400 - - 0 0 - 1.003 0.950 1.064 - - 0 - 0.00%
2014-10-21 0 1.320 1.260 1.390 - - 0 0 - 1.003 0.958 1.056 - - 0 - 0.00%
2014-10-20 0 1.320 1.220 1.400 - - 0 0 - 1.003 0.927 1.064 - - 0 - 0.00%
2014-10-17 0 1.320 1.320 1.360 1.260 1.300 40,000 51,840 1.2960 1.003 1.003 1.034 0.958 0.988 52,634 0.9849 1.54%
2014-10-16 0 1.300 1.300 1.380 1.300 1.380 42,000 57,800 1.3762 0.988 0.988 1.049 0.988 1.049 55,265 1.0459 -5.80%
2014-10-15 0 1.380 1.300 1.390 1.300 1.380 14,000 18,620 1.3300 1.049 0.988 1.056 0.988 1.049 18,422 1.0108 1.47%
2014-10-14 0 1.360 1.210 1.400 - - 0 0 - 1.034 0.920 1.064 - - 0 - 0.00%
2014-10-13 0 1.360 1.230 1.400 - - 0 0 - 1.034 0.935 1.064 - - 0 - 0.00%
2014-10-10 0 1.360 1.310 1.380 - - 0 0 - 1.034 0.996 1.049 - - 0 - 0.00%
2014-10-09 0 1.360 1.340 1.360 1.340 1.390 164,000 223,640 1.3637 1.034 1.018 1.034 1.018 1.056 215,797 1.0363 4.62%
2014-10-08 0 1.300 1.290 1.350 1.270 1.300 20,000 25,700 1.2850 0.988 0.980 1.026 0.965 0.988 26,317 0.9766 0.78%
2014-10-07 0 1.290 1.290 1.350 1.290 1.360 54,000 70,560 1.3067 0.980 0.980 1.026 0.980 1.034 71,055 0.9930 -5.15%
2014-10-06 0 1.360 1.340 1.360 1.330 1.380 664,000 896,500 1.3502 1.034 1.018 1.034 1.011 1.049 873,717 1.0261 0.00%
2014-10-03 0 1.360 1.270 1.360 - - 0 0 - 1.034 0.965 1.034 - - 0 - -0.73%
2014-09-30 0 1.370 1.330 1.370 1.360 1.370 66,000 90,320 1.3685 1.041 1.011 1.041 1.034 1.041 86,845 1.0400 -0.72%
2014-09-29 0 1.380 1.380 1.400 1.360 1.410 84,000 116,700 1.3893 1.049 1.049 1.064 1.034 1.072 110,530 1.0558 -2.82%
2014-09-26 0 1.420 1.420 1.490 1.420 1.420 50,000 71,000 1.4200 1.079 1.079 1.132 1.079 1.079 65,792 1.0792 0.00%
2014-09-25 0 1.420 1.420 1.450 1.410 1.440 68,000 97,120 1.4282 1.079 1.079 1.102 1.072 1.094 89,477 1.0854 -1.39%
2014-09-24 0 1.440 1.440 1.490 1.420 1.440 64,000 91,460 1.4291 1.094 1.094 1.132 1.079 1.094 84,214 1.0860 0.00%
2014-09-23 0 1.440 1.420 1.450 1.440 1.450 38,000 55,060 1.4489 1.094 1.079 1.102 1.094 1.102 50,002 1.1012 -2.70%
2014-09-22 0 1.480 1.470 1.480 1.450 1.490 94,000 138,040 1.4685 1.125 1.117 1.125 1.102 1.132 123,689 1.1160 -0.67%
2014-09-19 0 1.490 1.440 1.490 1.420 1.490 156,000 228,460 1.4645 1.132 1.094 1.132 1.079 1.132 205,271 1.1130 4.93%
2014-09-18 0 1.420 1.420 1.450 1.400 1.450 84,000 120,440 1.4338 1.079 1.079 1.102 1.064 1.102 110,530 1.0897 -2.07%
2014-09-17 0 1.450 1.450 1.490 1.450 1.500 310,000 457,640 1.4763 1.102 1.102 1.132 1.102 1.140 407,910 1.1219 0.00%
2014-09-16 0 1.450 1.390 1.450 1.440 1.460 92,000 132,820 1.4437 1.102 1.056 1.102 1.094 1.110 121,057 1.0972 0.00%
2014-09-15 0 1.450 1.450 1.480 1.440 1.530 340,000 507,660 1.4931 1.102 1.102 1.125 1.094 1.163 447,385 1.1347 -1.36%
2014-09-12 0 1.470 1.470 1.480 1.440 1.500 280,000 412,340 1.4726 1.117 1.117 1.125 1.094 1.140 368,435 1.1192 0.00%
2014-09-11 0 1.470 1.450 1.470 1.310 1.490 792,000 1,097,160 1.3853 1.117 1.102 1.117 0.996 1.132 1,042,144 1.0528 16.67%
2014-09-10 0 1.260 1.240 1.300 1.230 1.300 240,000 303,160 1.2632 0.958 0.942 0.988 0.935 0.988 315,801 0.9600 -0.79%
2014-09-08 0 1.270 1.190 1.390 1.180 1.270 70,000 83,680 1.1954 0.965 0.904 1.056 0.897 0.965 92,109 0.9085 1.60%
2014-09-05 0 1.250 1.190 1.250 - - 0 0 - 0.950 0.904 0.950 - - 0 - -1.57%
2014-09-04 0 1.270 1.200 1.270 1.280 1.360 60,000 77,600 1.2933 0.965 0.912 0.965 0.973 1.034 78,950 0.9829 3.25%
2014-09-03 0 1.230 1.190 1.240 1.160 1.240 82,000 96,160 1.1727 0.935 0.904 0.942 0.882 0.942 107,899 0.8912 2.50%
2014-09-02 0 1.200 1.170 1.240 1.160 1.200 36,000 42,120 1.1700 0.912 0.889 0.942 0.882 0.912 47,370 0.8892 0.00%
2014-09-01 0 1.200 1.170 1.200 1.150 1.250 160,000 194,080 1.2130 0.912 0.889 0.912 0.874 0.950 210,534 0.9218 3.45%
2014-08-29 0 1.160 1.150 1.160 - - 0 0 - 0.882 0.874 0.882 - - 0 - -2.52%
2014-08-28 0 1.190 1.100 1.190 1.190 1.190 12,000 14,280 1.1900 0.904 0.836 0.904 0.904 0.904 15,790 0.9044 3.48%
2014-08-27 0 1.150 1.150 1.190 - - 0 0 - 0.874 0.874 0.904 - - 0 - 0.00%
2014-08-26 0 1.150 1.150 1.190 1.150 1.150 56,000 64,400 1.1500 0.874 0.874 0.904 0.874 0.874 73,687 0.8740 -4.17%
2014-08-25 0 1.200 1.150 1.200 1.200 1.200 24,000 28,800 1.2000 0.912 0.874 0.912 0.912 0.912 31,580 0.9120 -1.64%
2014-08-22 0 1.220 1.170 1.220 1.220 1.220 40,000 48,800 1.2200 0.927 0.889 0.927 0.927 0.927 52,634 0.9272 2.52%
2014-08-21 0 1.190 1.150 1.200 - - 0 0 - 0.904 0.874 0.912 - - 0 - 0.00%
2014-08-20 0 1.190 1.150 1.190 1.190 1.190 4,000 4,760 1.1900 0.904 0.874 0.904 0.904 0.904 5,263 0.9044 -1.65%
2014-08-19 0 1.210 1.170 1.240 1.200 1.210 34,000 40,840 1.2012 0.920 0.889 0.942 0.912 0.920 44,738 0.9129 0.00%
2014-08-18 0 1.210 1.170 1.230 - - 0 0 - 0.920 0.889 0.935 - - 0 - 0.00%
2014-08-15 0 1.210 1.220 1.230 1.190 1.230 80,000 97,240 1.2155 0.920 0.927 0.935 0.904 0.935 105,267 0.9237 1.68%
2014-08-14 0 1.190 1.160 1.200 - - 0 0 - 0.904 0.882 0.912 - - 0 - 0.00%
2014-08-13 0 1.190 1.170 1.200 - - 4,000 4,680 1.1700 0.904 0.889 0.912 - - 5,263 0.8892 0.00%
2014-08-12 0 1.190 1.160 1.190 - - 0 0 - 0.904 0.882 0.904 - - 0 - 0.00%
2014-08-11 0 1.190 1.140 1.200 1.110 1.190 100,000 114,980 1.1498 0.904 0.866 0.912 0.844 0.904 131,584 0.8738 0.00%
2014-08-08 0 1.190 1.150 1.200 - - 0 0 - 0.904 0.874 0.912 - - 0 - 0.00%
2014-08-07 0 1.190 1.170 1.200 - - 40,000 48,000 1.2000 0.904 0.889 0.912 - - 52,634 0.9120 0.00%
2014-08-06 0 1.190 1.140 1.190 1.100 1.200 12,000 14,180 1.1817 0.904 0.866 0.904 0.836 0.912 15,790 0.8980 -2.46%
2014-08-05 0 1.220 1.150 1.220 - - 0 0 - 0.927 0.874 0.927 - - 0 - -0.81%
2014-08-04 0 1.230 1.180 1.230 1.190 1.230 74,000 89,720 1.2124 0.935 0.897 0.935 0.904 0.935 97,372 0.9214 6.03%
2014-08-01 0 1.160 1.130 1.180 - - 0 0 - 0.882 0.859 0.897 - - 0 - 0.00%
2014-07-31 0 1.160 1.160 1.190 1.120 1.160 106,000 119,460 1.1270 0.882 0.882 0.904 0.851 0.882 139,479 0.8565 -2.52%
2014-07-30 0 1.190 1.150 1.190 - - 0 0 - 0.904 0.874 0.904 - - 0 - 0.00%
2014-07-29 0 1.190 1.140 1.190 1.130 1.190 52,000 61,700 1.1865 0.904 0.866 0.904 0.859 0.904 68,424 0.9017 0.85%
2014-07-28 0 1.180 1.110 1.190 - - 0 0 - 0.897 0.844 0.904 - - 0 - 0.00%
2014-07-25 0 1.180 1.100 1.190 1.100 1.190 46,000 54,000 1.1739 0.897 0.836 0.904 0.836 0.904 60,529 0.8921 -0.84%
2014-07-24 0 1.190 1.150 1.200 1.100 1.190 170,000 195,240 1.1485 0.904 0.874 0.912 0.836 0.904 223,692 0.8728 8.18%
2014-07-23 0 1.100 1.070 1.100 1.100 1.100 18,000 19,800 1.1000 0.836 0.813 0.836 0.836 0.836 23,685 0.8360 0.00%
2014-07-22 0 1.100 1.070 1.100 1.060 1.100 46,000 50,220 1.0917 0.836 0.813 0.836 0.806 0.836 60,529 0.8297 0.00%
2014-07-21 0 1.100 1.100 1.120 1.070 1.070 118,000 126,260 1.0700 0.836 0.836 0.851 0.813 0.813 155,269 0.8132 0.00%
2014-07-18 0 1.100 1.050 1.110 1.090 1.100 24,000 26,360 1.0983 0.836 0.798 0.844 0.828 0.836 31,580 0.8347 1.85%
2014-07-17 0 1.080 1.080 1.090 - - 2,000 2,160 1.0800 0.821 0.821 0.828 - - 2,632 0.8208 0.00%
2014-07-16 0 1.080 1.070 1.100 1.030 1.080 116,000 121,660 1.0488 0.821 0.813 0.836 0.783 0.821 152,637 0.7971 0.00%
2014-07-15 0 1.080 1.070 1.120 - - 2,000 2,240 1.1200 0.821 0.813 0.851 - - 2,632 0.8512 0.00%
2014-07-14 0 1.080 1.080 1.120 1.080 1.080 36,000 38,880 1.0800 0.821 0.821 0.851 0.821 0.821 47,370 0.8208 -3.57%
2014-07-11 0 1.120 1.040 1.120 1.130 1.130 22,000 24,860 1.1300 0.851 0.790 0.851 0.859 0.859 28,948 0.8588 4.67%
2014-07-10 0 1.070 1.050 1.130 - - 0 0 - 0.813 0.798 0.859 - - 0 - 0.00%
2014-07-09 0 1.070 1.050 1.070 - - 0 0 - 0.813 0.798 0.813 - - 0 - 0.00%
2014-07-08 0 1.070 1.060 1.130 - - 0 0 - 0.813 0.806 0.859 - - 0 - 0.00%
2014-07-07 0 1.070 1.070 1.100 1.060 1.070 14,000 14,860 1.0614 0.813 0.813 0.836 0.806 0.813 18,422 0.8067 -2.73%
2014-07-04 0 1.100 1.060 1.110 - - 0 0 - 0.836 0.806 0.844 - - 0 - 0.00%
2014-07-03 0 1.100 1.070 1.110 - - 0 0 - 0.836 0.813 0.844 - - 0 - 0.00%
2014-07-02 0 1.100 1.060 1.110 - - 0 0 - 0.836 0.806 0.844 - - 0 - 0.00%
2014-06-30 0 1.100 1.060 1.140 1.060 1.100 64,000 70,120 1.0956 0.836 0.806 0.866 0.806 0.836 84,214 0.8326 4.76%
2014-06-27 0 1.050 1.030 1.070 1.050 1.080 130,000 137,100 1.0546 0.798 0.783 0.813 0.798 0.821 171,059 0.8015 -2.78%
2014-06-26 0 1.080 1.080 1.120 1.080 1.080 10,000 10,800 1.0800 0.821 0.821 0.851 0.821 0.821 13,158 0.8208 0.00%
2014-06-25 0 1.080 1.080 1.090 1.080 1.110 60,000 65,960 1.0993 0.821 0.821 0.828 0.821 0.844 78,950 0.8355 2.86%
2014-06-24 0 1.050 1.040 1.070 1.050 1.090 22,000 23,900 1.0864 0.798 0.790 0.813 0.798 0.828 28,948 0.8256 -4.55%
2014-06-23 0 1.100 1.080 1.140 1.070 1.100 29,000 31,440 1.0841 0.836 0.821 0.866 0.813 0.836 38,159 0.8239 -0.90%
2014-06-20 0 1.110 1.080 1.110 1.110 1.120 22,000 24,540 1.1155 0.844 0.821 0.844 0.844 0.851 28,948 0.8477 0.00%
2014-06-19 0 1.110 1.080 1.110 1.110 1.110 20,000 22,200 1.1100 0.844 0.821 0.844 0.844 0.844 26,317 0.8436 2.78%
2014-06-18 0 1.080 1.080 1.130 1.050 1.080 50,000 53,760 1.0752 0.821 0.821 0.859 0.798 0.821 65,792 0.8171 2.86%
2014-06-17 0 1.050 1.050 1.090 1.050 1.060 60,000 63,200 1.0533 0.798 0.798 0.828 0.798 0.806 78,950 0.8005 -5.41%
2014-06-16 0 1.110 1.060 1.110 1.110 1.110 20,000 22,200 1.1100 0.844 0.806 0.844 0.844 0.844 26,317 0.8436 1.83%
2014-06-13 0 1.090 1.090 1.110 1.040 1.160 280,000 300,320 1.0726 0.828 0.828 0.844 0.790 0.882 368,435 0.8151 -1.80%
2014-06-12 0 1.110 1.070 1.140 1.010 1.110 110,000 116,800 1.0618 0.844 0.813 0.866 0.768 0.844 144,742 0.8070 0.00%
2014-06-11 0 1.110 1.050 1.150 - - 0 0 - 0.844 0.798 0.874 - - 0 - 0.00%
2014-06-10 0 1.110 1.110 1.120 1.010 1.110 74,000 77,920 1.0530 0.844 0.844 0.851 0.768 0.844 97,372 0.8002 -5.13%
2014-06-09 0 1.170 1.110 1.170 - - 0 0 - 0.889 0.844 0.889 - - 0 - -0.85%
2014-06-06 0 1.180 1.120 1.180 - - 0 0 - 0.897 0.851 0.897 - - 0 - 0.00%
2014-06-05 0 1.180 1.120 1.190 1.180 1.180 20,000 23,600 1.1800 0.897 0.851 0.904 0.897 0.897 26,317 0.8968 0.00%
2014-06-04 0 1.180 1.110 1.180 1.180 1.180 2,000 2,360 1.1800 0.897 0.844 0.897 0.897 0.897 2,632 0.8968 3.51%
2014-06-03 0 1.140 1.130 1.180 - - 0 0 - 0.866 0.859 0.897 - - 0 - 0.00%
2014-05-30 0 1.140 1.130 1.170 - - 0 0 - 0.866 0.859 0.889 - - 0 - 0.00%
2014-05-29 0 1.140 1.140 1.160 1.140 1.140 10,000 11,400 1.1400 0.866 0.866 0.882 0.866 0.866 13,158 0.8664 0.00%
2014-05-28 0 1.140 1.140 1.180 1.120 1.120 738,000 826,560 1.1200 0.866 0.866 0.897 0.851 0.851 971,089 0.8512 -0.87%
2014-05-27 0 1.150 1.110 1.150 1.140 1.150 44,000 50,560 1.1491 0.874 0.844 0.874 0.866 0.874 57,897 0.8733 3.60%
2014-05-26 0 1.110 1.110 1.160 1.110 1.110 10,000 11,100 1.1100 0.844 0.844 0.882 0.844 0.844 13,158 0.8436 -1.77%
2014-05-23 0 1.130 1.130 1.150 1.130 1.130 6,000 6,780 1.1300 0.859 0.859 0.874 0.859 0.859 7,895 0.8588 0.00%
2014-05-22 0 1.130 1.130 1.150 1.120 1.130 94,000 105,320 1.1204 0.859 0.859 0.874 0.851 0.859 123,689 0.8515 -1.74%
2014-05-21 0 1.150 1.100 1.170 - - 0 0 - 0.874 0.836 0.889 - - 0 - 0.00%
2014-05-20 0 1.150 1.100 1.200 1.180 1.180 52,000 61,360 1.1800 0.874 0.836 0.912 0.897 0.897 68,424 0.8968 0.00%
2014-05-19 0 1.150 1.110 1.150 1.160 1.160 2,000 2,320 1.1600 0.874 0.844 0.874 0.882 0.882 2,632 0.8816 0.88%
2014-05-16 0 1.140 1.100 1.190 - - 0 0 - 0.866 0.836 0.904 - - 0 - 0.00%
2014-05-15 0 1.140 1.110 1.130 1.100 1.140 66,000 73,180 1.1088 0.866 0.844 0.859 0.836 0.866 86,845 0.8426 0.88%
2014-05-14 0 1.130 1.130 1.160 1.130 1.130 2,000 2,260 1.1300 0.859 0.859 0.882 0.859 0.859 2,632 0.8588 0.89%
2014-05-13 0 1.120 1.120 1.150 1.120 1.120 6,000 6,720 1.1200 0.851 0.851 0.874 0.851 0.851 7,895 0.8512 -4.27%
2014-05-12 0 1.170 1.170 1.250 1.170 1.180 10,000 11,720 1.1720 0.889 0.889 0.950 0.889 0.897 13,158 0.8907 2.63%
2014-05-09 0 1.140 1.140 1.170 1.120 1.160 184,000 208,880 1.1352 0.866 0.866 0.889 0.851 0.882 242,114 0.8627 1.79%
2014-05-08 0 1.120 1.300 1.320 1.100 1.130 140,000 156,680 1.1191 0.851 0.988 1.003 0.836 0.859 184,217 0.8505 -5.08%
2014-05-07 0 1.180 1.180 1.290 1.180 1.230 108,000 129,180 1.1961 0.897 0.897 0.980 0.897 0.935 142,111 0.9090 -4.07%
2014-05-05 0 1.230 1.190 1.230 - - 0 0 - 0.935 0.904 0.935 - - 0 - 0.00%
2014-05-02 0 1.230 1.180 1.250 1.230 1.230 92,000 113,160 1.2300 0.935 0.897 0.950 0.935 0.935 121,057 0.9348 1.65%
2014-04-30 0 1.210 1.180 1.230 1.210 1.300 148,000 187,880 1.2695 0.920 0.897 0.935 0.920 0.988 194,744 0.9648 0.00%
2014-04-29 0 1.210 1.180 1.210 - - 0 0 - 0.920 0.897 0.920 - - 0 - -2.42%
2014-04-28 0 1.240 1.150 1.240 - - 0 0 - 0.942 0.874 0.942 - - 0 - -1.59%
2014-04-25 0 1.260 1.190 1.260 1.180 1.360 202,000 265,660 1.3151 0.958 0.904 0.958 0.897 1.034 265,799 0.9995 6.78%
2014-04-24 0 1.180 1.170 1.200 1.160 1.180 32,000 37,160 1.1613 0.897 0.889 0.912 0.882 0.897 42,107 0.8825 2.61%
2014-04-23 0 1.150 1.120 1.240 1.150 1.190 34,000 39,240 1.1541 0.874 0.851 0.942 0.874 0.904 44,738 0.8771 -3.36%
2014-04-22 0 1.190 1.130 1.160 1.220 1.340 206,000 263,300 1.2782 0.904 0.859 0.882 0.927 1.018 271,063 0.9714 6.25%
2014-04-17 0 1.120 1.110 1.170 - - 0 0 - 0.851 0.844 0.889 - - 0 - 0.00%
2014-04-16 0 1.120 1.120 1.190 1.110 1.220 126,000 144,100 1.1437 0.851 0.851 0.904 0.844 0.927 165,796 0.8691 -3.45%
2014-04-15 0 1.160 1.120 1.160 - - 0 0 - 0.882 0.851 0.882 - - 0 - 0.00%
2014-04-14 0 1.160 1.120 1.200 - - 0 0 - 0.882 0.851 0.912 - - 0 - 0.00%
2014-04-11 0 1.160 1.140 1.180 1.110 1.230 198,000 231,480 1.1691 0.882 0.866 0.897 0.844 0.935 260,536 0.8885 5.45%
2014-04-10 0 1.100 1.100 1.120 1.100 1.100 58,000 63,800 1.1000 0.836 0.836 0.851 0.836 0.836 76,319 0.8360 -0.90%
2014-04-09 0 1.110 1.110 1.130 1.100 1.150 120,000 133,780 1.1148 0.844 0.844 0.859 0.836 0.874 157,901 0.8472 -7.50%
2014-04-08 0 1.200 1.150 1.200 1.240 1.280 34,000 43,060 1.2665 0.912 0.874 0.912 0.942 0.973 44,738 0.9625 -3.23%
2014-04-07 0 1.240 1.140 1.240 1.050 1.260 298,000 358,660 1.2036 0.942 0.866 0.942 0.798 0.958 392,120 0.9147 16.98%
2014-04-04 0 1.060 1.040 1.140 - - 6,000 6,840 1.1400 0.806 0.790 0.866 - - 7,895 0.8664 0.00%
2014-04-03 0 1.060 1.050 1.090 1.020 1.080 108,000 115,080 1.0656 0.806 0.798 0.828 0.775 0.821 142,111 0.8098 -7.02%
2014-04-02 0 1.140 1.080 1.140 - - 0 0 - 0.866 0.821 0.866 - - 0 - -0.87%
2014-04-01 0 1.150 1.050 1.160 1.090 1.150 58,000 63,520 1.0952 0.874 0.798 0.882 0.828 0.874 76,319 0.8323 4.55%
2014-03-31 0 1.100 1.020 1.100 - - 0 0 - 0.836 0.775 0.836 - - 0 - -0.90%
2014-03-28 0 1.110 1.060 1.140 1.110 1.110 10,000 11,100 1.1100 0.844 0.806 0.866 0.844 0.844 13,158 0.8436 0.91%
2014-03-27 0 1.100 1.070 1.110 1.100 1.100 30,000 33,000 1.1000 0.836 0.813 0.844 0.836 0.836 39,475 0.8360 -1.79%
2014-03-26 0 1.120 1.100 1.130 1.120 1.120 40,000 44,800 1.1200 0.851 0.836 0.859 0.851 0.851 52,634 0.8512 0.90%
2014-03-25 0 1.110 1.110 1.120 1.080 1.110 556,000 606,740 1.0913 0.844 0.844 0.851 0.821 0.844 731,606 0.8293 0.00%
2014-03-24 0 1.110 1.100 1.130 1.110 1.110 20,000 22,200 1.1100 0.844 0.836 0.859 0.844 0.844 26,317 0.8436 0.00%
2014-03-21 0 1.110 1.070 1.140 1.080 1.160 184,000 205,580 1.1173 0.844 0.813 0.866 0.821 0.882 242,114 0.8491 -5.13%
2014-03-20 0 1.170 1.150 1.170 1.170 1.170 48,000 56,160 1.1700 0.889 0.874 0.889 0.889 0.889 63,160 0.8892 0.00%
2014-03-19 0 1.170 1.160 1.290 1.160 1.170 28,000 32,680 1.1671 0.889 0.882 0.980 0.882 0.889 36,843 0.8870 1.74%
2014-03-18 0 1.150 1.150 1.240 1.150 1.170 74,000 85,780 1.1592 0.874 0.874 0.942 0.874 0.889 97,372 0.8810 -0.86%
2014-03-17 0 1.160 1.150 1.290 - - 0 0 - 0.882 0.874 0.980 - - 0 - 0.00%
2014-03-14 0 1.160 1.150 1.180 1.160 1.170 44,000 51,340 1.1668 0.882 0.874 0.897 0.882 0.889 57,897 0.8867 -2.52%
2014-03-13 0 1.190 1.180 1.200 1.190 1.200 44,000 52,400 1.1909 0.904 0.897 0.912 0.904 0.912 57,897 0.9051 0.00%
2014-03-12 0 1.190 1.190 1.200 - - 20,000 24,000 1.2000 0.904 0.904 0.912 - - 26,317 0.9120 0.00%
2014-03-11 0 1.190 1.180 1.190 1.180 1.200 68,000 80,820 1.1885 0.904 0.897 0.904 0.897 0.912 89,477 0.9032 0.00%
2014-03-10 0 1.190 1.170 1.240 - - 0 0 - 0.904 0.889 0.942 - - 0 - 0.00%
2014-03-07 0 1.190 1.190 1.280 1.190 1.190 70,000 83,300 1.1900 0.904 0.904 0.973 0.904 0.904 92,109 0.9044 0.00%
2014-03-06 0 1.190 1.190 1.270 1.190 1.190 14,000 16,660 1.1900 0.904 0.904 0.965 0.904 0.904 18,422 0.9044 0.00%
2014-03-05 0 1.190 1.190 1.290 1.190 1.190 40,000 47,600 1.1900 0.904 0.904 0.980 0.904 0.904 52,634 0.9044 -0.83%
2014-03-04 0 1.200 1.190 1.290 1.200 1.200 2,000 2,400 1.2000 0.912 0.904 0.980 0.912 0.912 2,632 0.9120 1.69%
2014-03-03 0 1.180 1.180 1.320 1.180 1.190 8,000 9,480 1.1850 0.897 0.897 1.003 0.897 0.904 10,527 0.9006 -0.84%
2014-02-28 0 1.190 1.190 1.270 1.160 1.190 70,000 82,520 1.1789 0.904 0.904 0.965 0.882 0.904 92,109 0.8959 0.00%
2014-02-27 0 1.190 1.190 1.250 1.190 1.190 30,000 35,700 1.1900 0.904 0.904 0.950 0.904 0.904 39,475 0.9044 -0.83%
2014-02-26 0 1.200 1.180 1.280 1.200 1.200 8,000 9,600 1.2000 0.912 0.897 0.973 0.912 0.912 10,527 0.9120 0.84%
2014-02-25 0 1.190 1.160 1.190 1.200 1.220 84,000 102,040 1.2148 0.904 0.882 0.904 0.912 0.927 110,530 0.9232 -1.65%
2014-02-24 0 1.210 1.210 1.260 1.210 1.210 20,000 24,200 1.2100 0.920 0.920 0.958 0.920 0.920 26,317 0.9196 -0.82%
2014-02-21 0 1.220 1.220 1.310 1.220 1.250 32,000 39,580 1.2369 0.927 0.927 0.996 0.927 0.950 42,107 0.9400 -0.81%
2014-02-20 0 1.230 1.230 1.300 1.220 1.220 4,000 4,880 1.2200 0.935 0.935 0.988 0.927 0.927 5,263 0.9272 0.00%
2014-02-19 0 1.230 1.220 1.300 1.230 1.230 10,000 12,300 1.2300 0.935 0.927 0.988 0.935 0.935 13,158 0.9348 2.50%
2014-02-18 0 1.200 1.200 1.310 1.200 1.200 10,000 12,000 1.2000 0.912 0.912 0.996 0.912 0.912 13,158 0.9120 0.00%
2014-02-17 0 1.200 1.200 1.330 1.200 1.200 4,000 4,800 1.2000 0.912 0.912 1.011 0.912 0.912 5,263 0.9120 -4.00%
2014-02-14 0 1.250 1.220 1.320 1.250 1.250 2,000 2,500 1.2500 0.950 0.927 1.003 0.950 0.950 2,632 0.9500 -5.30%
2014-02-13 0 1.320 1.260 1.320 - - 0 0 - 1.003 0.958 1.003 - - 0 - 0.00%
2014-02-12 0 1.320 1.250 1.320 1.280 1.400 58,000 76,440 1.3179 1.003 0.950 1.003 0.973 1.064 76,319 1.0016 7.32%
2014-02-11 0 1.230 1.200 1.230 1.250 1.310 168,000 215,800 1.2845 0.935 0.912 0.935 0.950 0.996 221,061 0.9762 2.50%
2014-02-10 0 1.200 1.160 1.200 1.210 1.210 2,000 2,420 1.2100 0.912 0.882 0.912 0.920 0.920 2,632 0.9196 0.00%
2014-02-07 0 1.200 1.200 1.220 - - 0 0 - 0.912 0.912 0.927 - - 0 - 1.69%
2014-02-06 0 1.180 1.180 1.210 1.150 1.150 2,000 2,300 1.1500 0.897 0.897 0.920 0.874 0.874 2,632 0.8740 -1.67%
2014-02-05 0 1.200 1.180 1.230 1.200 1.200 68,000 81,600 1.2000 0.912 0.897 0.935 0.912 0.912 89,477 0.9120 0.00%
2014-02-04 0 1.200 1.200 1.230 1.130 1.230 46,000 54,240 1.1791 0.912 0.912 0.935 0.859 0.935 60,529 0.8961 -4.76%
2014-01-30 0 1.260 1.230 1.260 - - 2,000 2,560 1.2800 0.958 0.935 0.958 - - 2,632 0.9728 0.00%
2014-01-29 0 1.260 1.260 1.280 1.210 1.280 468,000 590,260 1.2612 0.958 0.958 0.973 0.920 0.973 615,812 0.9585 4.13%
2014-01-28 0 1.210 1.210 1.230 1.180 1.230 60,000 72,320 1.2053 0.920 0.920 0.935 0.897 0.935 78,950 0.9160 4.31%
2014-01-27 0 1.160 1.150 1.210 1.100 1.200 122,000 142,780 1.1703 0.882 0.874 0.920 0.836 0.912 160,532 0.8894 -1.69%
2014-01-24 0 1.180 1.180 1.190 1.160 1.200 42,000 49,640 1.1819 0.897 0.897 0.904 0.882 0.912 55,265 0.8982 2.61%
2014-01-23 0 1.150 1.180 1.230 1.150 1.200 80,000 94,600 1.1825 0.874 0.897 0.935 0.874 0.912 105,267 0.8987 -4.17%
2014-01-22 0 1.200 1.200 1.230 1.200 1.220 54,000 65,140 1.2063 0.912 0.912 0.935 0.912 0.927 71,055 0.9168 -0.83%
2014-01-21 0 1.210 1.210 1.220 1.130 1.220 280,000 328,160 1.1720 0.920 0.920 0.927 0.859 0.927 368,435 0.8907 2.54%
2014-01-20 0 1.180 1.180 1.250 1.160 1.220 622,000 736,260 1.1837 0.897 0.897 0.950 0.882 0.927 818,451 0.8996 -5.60%
2014-01-17 0 1.250 1.250 1.280 1.250 1.250 26,000 32,500 1.2500 0.950 0.950 0.973 0.950 0.950 34,212 0.9500 0.00%
2014-01-16 0 1.250 1.220 1.250 1.210 1.250 58,000 70,800 1.2207 0.950 0.927 0.950 0.920 0.950 76,319 0.9277 0.00%
2014-01-15 0 1.250 1.210 1.250 1.190 1.270 48,000 57,840 1.2050 0.950 0.920 0.950 0.904 0.965 63,160 0.9158 0.00%
2014-01-14 0 1.250 1.260 1.280 1.210 1.220 32,000 39,020 1.2194 0.950 0.958 0.973 0.920 0.927 42,107 0.9267 2.46%
2014-01-13 0 1.220 1.220 1.250 1.200 1.260 114,000 139,560 1.2242 0.927 0.927 0.950 0.912 0.958 150,006 0.9304 -3.17%
2014-01-10 0 1.260 1.250 1.290 - - 0 0 - 0.958 0.950 0.980 - - 0 - 0.00%
2014-01-09 0 1.260 1.250 1.260 - - 0 0 - 0.958 0.950 0.958 - - 0 - -1.56%
2014-01-08 0 1.280 1.270 1.280 1.280 1.300 540,000 692,520 1.2824 0.973 0.965 0.973 0.973 0.988 710,553 0.9746 -0.78%
2014-01-07 0 1.290 1.270 1.310 1.290 1.290 50,000 64,500 1.2900 0.980 0.965 0.996 0.980 0.980 65,792 0.9804 0.78%
2014-01-06 0 1.280 1.270 1.290 1.270 1.290 398,000 509,020 1.2789 0.973 0.965 0.980 0.965 0.980 523,704 0.9720 5.79%
2014-01-03 0 1.210 1.210 1.310 1.210 1.300 102,000 129,860 1.2731 0.920 0.920 0.996 0.920 0.988 134,215 0.9675 -3.97%
2014-01-02 0 1.260 1.220 1.310 1.260 1.300 180,000 232,600 1.2922 0.958 0.927 0.996 0.958 0.988 236,851 0.9821 0.00%
2013-12-31 0 1.260 1.260 1.280 1.210 1.300 80,000 101,360 1.2670 0.958 0.958 0.973 0.920 0.988 105,267 0.9629 -0.79%
2013-12-30 0 1.270 1.270 1.300 1.270 1.350 752,000 991,500 1.3185 0.965 0.965 0.988 0.965 1.026 989,510 1.0020 -5.93%
2013-12-27 0 1.350 1.350 1.370 1.350 1.350 6,000 8,100 1.3500 1.026 1.026 1.041 1.026 1.026 7,895 1.0260 1.50%
2013-12-24 0 1.330 1.330 1.410 1.330 1.330 38,000 50,540 1.3300 1.011 1.011 1.072 1.011 1.011 50,002 1.0108 -2.92%
2013-12-23 0 1.370 1.320 1.370 1.370 1.370 300,000 411,000 1.3700 1.041 1.003 1.041 1.041 1.041 394,751 1.0412 3.79%
2013-12-20 0 1.320 1.320 1.330 1.300 1.400 392,000 536,020 1.3674 1.003 1.003 1.011 0.988 1.064 515,809 1.0392 -4.35%
2013-12-19 0 1.380 1.380 1.430 1.380 1.450 268,000 385,340 1.4378 1.049 1.049 1.087 1.049 1.102 352,645 1.0927 -4.83%
2013-12-18 0 1.450 1.440 1.480 1.420 1.500 570,000 830,320 1.4567 1.102 1.094 1.125 1.079 1.140 750,028 1.1071 2.84%
2013-12-17 0 1.410 1.400 1.440 1.410 1.450 30,000 42,700 1.4233 1.072 1.064 1.094 1.072 1.102 39,475 1.0817 -3.42%
2013-12-16 0 1.460 1.440 1.470 1.450 1.460 130,000 189,500 1.4577 1.110 1.094 1.117 1.102 1.110 171,059 1.1078 0.00%
2013-12-13 0 1.460 1.450 1.490 1.430 1.510 488,000 717,980 1.4713 1.110 1.102 1.132 1.087 1.148 642,129 1.1181 0.69%
2013-12-12 0 1.450 1.450 1.470 1.450 1.480 122,000 177,060 1.4513 1.102 1.102 1.117 1.102 1.125 160,532 1.1030 -2.03%
2013-12-11 0 1.480 1.460 1.490 1.480 1.490 446,000 660,740 1.4815 1.125 1.110 1.132 1.125 1.132 586,864 1.1259 1.37%
2013-12-10 0 1.460 1.460 1.500 1.450 1.450 10,000 14,500 1.4500 1.110 1.110 1.140 1.102 1.102 13,158 1.1020 0.69%
2013-12-09 0 1.450 1.450 1.480 1.450 1.500 82,000 121,820 1.4856 1.102 1.102 1.125 1.102 1.140 107,899 1.1290 0.00%
2013-12-06 0 1.450 1.450 1.490 1.450 1.460 18,000 26,120 1.4511 1.102 1.102 1.132 1.102 1.110 23,685 1.1028 -0.68%
2013-12-05 0 1.460 1.450 1.490 - - 0 0 - 1.110 1.102 1.132 - - 0 - 0.00%
2013-12-04 0 1.460 1.460 1.490 - - 0 0 - 1.110 1.110 1.132 - - 0 - 0.69%
2013-12-03 0 1.450 1.450 1.510 1.450 1.460 76,000 110,700 1.4566 1.102 1.102 1.148 1.102 1.110 100,004 1.1070 -2.03%
2013-12-02 0 1.480 1.480 1.490 1.450 1.480 48,000 70,500 1.4688 1.125 1.125 1.132 1.102 1.125 63,160 1.1162 2.07%
2013-11-29 0 1.450 1.440 1.490 1.380 1.470 570,000 814,700 1.4293 1.102 1.094 1.132 1.049 1.117 750,028 1.0862 0.69%
2013-11-28 0 1.440 1.440 1.450 1.440 1.470 198,000 287,220 1.4506 1.094 1.094 1.102 1.094 1.117 260,536 1.1024 -3.36%
2013-11-27 0 1.490 1.480 1.490 1.470 1.490 134,000 198,600 1.4821 1.132 1.125 1.132 1.117 1.132 176,322 1.1263 0.00%
2013-11-26 0 1.490 1.480 1.510 1.490 1.490 26,000 38,740 1.4900 1.132 1.125 1.148 1.132 1.132 34,212 1.1324 -2.61%
2013-11-25 0 1.530 1.470 1.530 1.530 1.530 8,000 12,240 1.5300 1.163 1.117 1.163 1.163 1.163 10,527 1.1628 0.00%
2013-11-22 0 1.530 1.510 1.530 1.530 1.540 238,000 364,220 1.5303 1.163 1.148 1.163 1.163 1.170 313,169 1.1630 -0.65%
2013-11-21 0 1.540 1.490 1.540 1.570 1.570 38,000 58,460 1.5384 1.170 1.132 1.170 1.193 1.193 50,002 1.1692 -0.65%
2013-11-20 0 1.550 1.500 1.550 1.480 1.560 104,000 160,120 1.5396 1.178 1.140 1.178 1.125 1.186 136,847 1.1701 2.65%
2013-11-19 0 1.510 1.490 1.520 1.510 1.510 20,000 30,300 1.5150 1.148 1.132 1.155 1.148 1.148 26,317 1.1514 -0.66%
2013-11-18 0 1.520 1.510 1.530 1.510 1.530 110,000 166,600 1.5145 1.155 1.148 1.163 1.148 1.163 144,742 1.1510 0.66%
2013-11-15 0 1.510 1.490 1.510 1.490 1.620 578,000 872,500 1.5095 1.148 1.132 1.148 1.132 1.231 760,554 1.1472 2.03%
2013-11-14 0 1.480 1.480 1.520 1.480 1.550 446,000 669,560 1.5013 1.125 1.125 1.155 1.125 1.178 586,864 1.1409 -5.73%
2013-11-13 0 1.570 1.570 1.600 1.570 1.600 44,000 70,280 1.5973 1.193 1.193 1.216 1.193 1.216 57,897 1.2139 -2.48%
2013-11-12 0 1.610 1.610 1.630 1.610 1.610 20,000 32,200 1.6100 1.224 1.224 1.239 1.224 1.224 26,317 1.2236 -1.23%
2013-11-11 0 1.630 1.610 1.630 1.610 1.640 38,000 61,720 1.6242 1.239 1.224 1.239 1.224 1.246 50,002 1.2344 0.62%
2013-11-08 0 1.620 1.610 1.620 1.620 1.690 46,000 74,660 1.6230 1.231 1.224 1.231 1.231 1.284 60,529 1.2335 -1.82%
2013-11-07 0 1.650 1.610 1.650 1.700 1.700 10,000 17,000 1.7000 1.254 1.224 1.254 1.292 1.292 13,158 1.2920 -0.60%
2013-11-06 0 1.660 1.650 1.670 1.660 1.660 30,000 49,800 1.6600 1.262 1.254 1.269 1.262 1.262 39,475 1.2616 -2.35%
2013-11-05 0 1.700 1.680 1.700 1.660 1.700 546,000 914,200 1.6744 1.292 1.277 1.292 1.262 1.292 718,448 1.2725 1.80%
2013-11-04 0 1.670 1.670 1.710 1.670 1.720 466,000 796,380 1.7090 1.269 1.269 1.300 1.269 1.307 613,181 1.2988 -2.91%
2013-11-01 0 1.720 1.690 1.720 1.700 1.740 466,000 801,960 1.7209 1.307 1.284 1.307 1.292 1.322 613,181 1.3079 -1.15%
2013-10-31 0 1.740 1.700 1.740 1.710 1.750 214,000 370,720 1.7323 1.322 1.292 1.322 1.300 1.330 281,589 1.3165 0.58%
2013-10-30 0 1.730 1.730 1.750 1.730 1.750 384,000 664,360 1.7301 1.315 1.315 1.330 1.315 1.330 505,282 1.3148 1.17%
2013-10-29 0 1.710 1.690 1.740 1.690 1.760 1,142,000 1,973,620 1.7282 1.300 1.284 1.322 1.284 1.338 1,502,687 1.3134 1.79%
2013-10-28 0 1.680 1.630 1.700 - - 0 0 - 1.277 1.239 1.292 - - 0 - 0.00%
2013-10-25 0 1.680 1.630 1.680 1.590 1.690 14,000 23,260 1.6614 1.277 1.239 1.277 1.208 1.284 18,422 1.2626 4.35%
2013-10-24 0 1.610 1.590 1.690 1.610 1.610 10,000 16,100 1.6100 1.224 1.208 1.284 1.224 1.224 13,158 1.2236 -1.83%
2013-10-23 0 1.640 1.620 1.680 1.640 1.660 40,000 66,000 1.6500 1.246 1.231 1.277 1.246 1.262 52,634 1.2540 -1.20%
2013-10-22 0 1.660 1.630 1.660 1.600 1.670 150,000 246,800 1.6453 1.262 1.239 1.262 1.216 1.269 197,376 1.2504 3.75%
2013-10-21 0 1.600 1.600 1.620 1.600 1.600 208,000 332,800 1.6000 1.216 1.216 1.231 1.216 1.216 273,694 1.2160 0.00%
2013-10-18 0 1.600 1.600 1.610 1.540 1.610 398,000 620,540 1.5591 1.216 1.216 1.224 1.170 1.224 523,704 1.1849 0.00%
2013-10-17 0 1.600 1.600 1.610 1.580 1.600 38,000 60,600 1.5947 1.216 1.216 1.224 1.201 1.216 50,002 1.2120 0.63%
2013-10-16 0 1.590 1.590 1.600 1.580 1.590 42,000 66,380 1.5805 1.208 1.208 1.216 1.201 1.208 55,265 1.2011 -0.62%
2013-10-15 0 1.600 1.590 1.600 1.580 1.610 80,000 127,680 1.5960 1.216 1.208 1.216 1.201 1.224 105,267 1.2129 0.00%
2013-10-11 0 1.600 1.590 1.600 1.590 1.610 178,000 284,120 1.5962 1.216 1.208 1.216 1.208 1.224 234,219 1.2131 -0.62%
2013-10-10 0 1.610 1.600 1.610 1.600 1.610 156,000 250,540 1.6060 1.224 1.216 1.224 1.216 1.224 205,271 1.2205 1.26%
2013-10-09 0 1.590 1.590 1.600 1.590 1.600 232,000 371,020 1.5992 1.208 1.208 1.216 1.208 1.216 305,274 1.2154 0.00%
2013-10-08 0 1.590 1.590 1.600 1.550 1.590 432,000 677,920 1.5693 1.208 1.208 1.216 1.178 1.208 568,442 1.1926 1.27%
2013-10-07 0 1.570 1.570 1.580 1.570 1.580 68,000 106,860 1.5715 1.193 1.193 1.201 1.193 1.201 89,477 1.1943 -1.26%
2013-10-04 0 1.590 1.590 1.600 1.580 1.600 408,000 647,520 1.5871 1.208 1.208 1.216 1.201 1.216 536,862 1.2061 1.27%
2013-10-03 0 1.570 1.570 1.580 1.540 1.590 366,000 573,500 1.5669 1.193 1.193 1.201 1.170 1.208 481,597 1.1908 1.95%
2013-10-02 0 1.540 1.510 1.550 1.490 1.540 220,000 334,220 1.5192 1.170 1.148 1.178 1.132 1.170 289,484 1.1545 2.67%
2013-09-30 0 1.500 1.500 1.510 1.500 1.510 198,000 297,100 1.5005 1.140 1.140 1.148 1.140 1.148 260,536 1.1403 -0.66%
2013-09-27 0 1.510 1.510 1.520 1.500 1.520 80,000 121,080 1.5135 1.148 1.148 1.155 1.140 1.155 105,267 1.1502 -1.95%
2013-09-26 0 1.540 1.530 1.540 1.480 1.540 1,020,000 1,545,540 1.5152 1.170 1.163 1.170 1.125 1.170 1,342,155 1.1515 3.36%
2013-09-25 0 1.490 1.490 1.500 1.470 1.500 470,000 699,680 1.4887 1.132 1.132 1.140 1.117 1.140 618,444 1.1314 -0.67%
2013-09-24 0 1.500 1.500 1.530 1.500 1.540 272,000 411,140 1.5115 1.140 1.140 1.163 1.140 1.170 357,908 1.1487 -2.60%
2013-09-23 0 1.540 1.540 1.580 1.540 1.560 228,000 354,520 1.5549 1.170 1.170 1.201 1.170 1.186 300,011 1.1817 -3.75%
2013-09-19 0 1.600 1.600 1.640 1.600 1.640 572,000 919,560 1.6076 1.216 1.216 1.246 1.216 1.246 752,659 1.2217 -0.62%
2013-09-18 0 1.610 1.610 1.620 1.610 1.620 60,000 96,640 1.6107 1.224 1.224 1.231 1.224 1.231 78,950 1.2241 -1.83%
2013-09-17 0 1.640 1.620 1.650 1.620 1.650 204,000 334,000 1.6373 1.246 1.231 1.254 1.231 1.254 268,431 1.2443 0.00%
2013-09-16 0 1.640 1.620 1.640 1.620 1.640 362,000 592,480 1.6367 1.246 1.231 1.246 1.231 1.246 476,333 1.2438 1.23%
2013-09-13 0 1.620 1.620 1.630 1.620 1.620 72,000 116,640 1.6200 1.231 1.231 1.239 1.231 1.231 94,740 1.2312 -1.22%
2013-09-12 0 1.640 1.640 1.660 1.640 1.660 228,000 375,620 1.6475 1.246 1.246 1.262 1.246 1.262 300,011 1.2520 -2.38%
2013-09-11 0 1.680 1.670 1.690 1.680 1.710 56,000 94,560 1.6886 1.277 1.269 1.284 1.277 1.300 73,687 1.2833 -1.75%
2013-09-10 0 1.710 1.700 1.710 1.700 1.730 178,000 305,520 1.7164 1.300 1.292 1.300 1.292 1.315 234,219 1.3044 1.79%
2013-09-09 0 1.680 1.650 1.720 1.640 1.680 376,000 620,540 1.6504 1.277 1.254 1.307 1.246 1.277 494,755 1.2542 3.07%
2013-09-06 0 1.630 1.630 1.660 1.630 1.640 84,000 137,420 1.6360 1.239 1.239 1.262 1.239 1.246 110,530 1.2433 -0.61%
2013-09-05 0 1.640 1.640 1.650 1.640 1.650 126,000 207,300 1.6452 1.246 1.246 1.254 1.246 1.254 165,796 1.2503 -1.20%
2013-09-04 0 1.660 1.660 1.680 1.660 1.680 28,000 46,680 1.6671 1.262 1.262 1.277 1.262 1.277 36,843 1.2670 -1.19%
2013-09-03 0 1.680 1.670 1.680 1.680 1.730 462,000 787,680 1.7049 1.277 1.269 1.277 1.277 1.315 607,917 1.2957 -1.18%
2013-09-02 0 1.700 1.690 1.700 1.680 1.700 14,000 23,600 1.6857 1.292 1.284 1.292 1.277 1.292 18,422 1.2811 0.00%
2013-08-30 0 1.700 1.680 1.700 1.700 1.700 104,000 176,800 1.7000 1.292 1.277 1.292 1.292 1.292 136,847 1.2920 0.00%
2013-08-29 0 1.700 1.700 1.710 1.700 1.700 168,000 285,600 1.7000 1.292 1.292 1.300 1.292 1.292 221,061 1.2920 -1.73%
2013-08-28 0 1.730 1.720 1.730 1.710 1.750 84,000 145,580 1.7331 1.315 1.307 1.315 1.300 1.330 110,530 1.3171 -1.70%
2013-08-27 0 1.760 1.750 1.800 1.750 1.790 292,000 516,040 1.7673 1.338 1.330 1.368 1.330 1.360 384,225 1.3431 -0.56%
2013-08-26 0 1.770 1.770 1.780 1.760 1.770 184,000 325,320 1.7680 1.345 1.345 1.353 1.338 1.345 242,114 1.3437 1.14%
2013-08-23 0 1.750 1.740 1.750 1.730 1.800 7,350,000 12,887,620 1.7534 1.330 1.322 1.330 1.315 1.368 9,671,411 1.3325 -1.69%
2013-08-22 0 1.780 1.780 1.790 1.770 1.840 4,414,000 7,984,400 1.8089 1.353 1.353 1.360 1.345 1.398 5,808,110 1.3747 -4.81%
2013-08-21 0 1.870 1.840 1.880 1.820 1.880 480,000 886,500 1.8469 1.421 1.398 1.429 1.383 1.429 631,602 1.4036 1.63%
2013-08-20 0 1.840 1.800 1.840 1.790 1.840 522,000 942,940 1.8064 1.398 1.368 1.398 1.360 1.398 686,868 1.3728 0.55%
2013-08-19 0 1.830 1.830 1.850 1.830 1.850 488,000 898,900 1.8420 1.391 1.391 1.406 1.391 1.406 642,129 1.3999 -1.08%
2013-08-16 0 1.850 1.850 1.860 1.840 1.900 388,000 721,800 1.8603 1.406 1.406 1.414 1.398 1.444 510,545 1.4138 -1.60%
2013-08-15 0 1.880 1.870 1.880 1.880 1.900 492,000 930,980 1.8922 1.429 1.421 1.429 1.429 1.444 647,392 1.4380 -2.59%
2013-08-13 0 1.930 1.910 1.930 1.900 1.960 316,000 603,340 1.9093 1.467 1.452 1.467 1.444 1.490 415,805 1.4510 -0.52%
2013-08-12 0 1.940 1.900 1.940 1.880 1.960 1,884,000 3,619,300 1.9211 1.474 1.444 1.474 1.429 1.490 2,479,039 1.4600 4.30%
2013-08-09 0 1.860 1.860 1.890 1.860 1.890 88,000 165,540 1.8811 1.414 1.414 1.436 1.414 1.436 115,794 1.4296 -0.53%
2013-08-08 0 1.870 1.860 1.870 1.800 1.930 718,000 1,329,640 1.8519 1.421 1.414 1.421 1.368 1.467 944,772 1.4074 3.89%
2013-08-07 0 1.800 1.800 1.810 1.800 1.820 782,000 1,420,360 1.8163 1.368 1.368 1.376 1.368 1.383 1,028,985 1.3803 -1.10%
2013-08-06 0 1.820 1.820 1.840 1.820 1.840 240,000 440,500 1.8354 1.383 1.383 1.398 1.383 1.398 315,801 1.3949 -2.15%
2013-08-05 0 1.860 1.860 1.880 1.860 1.860 76,000 141,360 1.8600 1.414 1.414 1.429 1.414 1.414 100,004 1.4135 0.00%
2013-08-02 0 1.860 1.860 1.880 1.860 1.880 150,000 281,320 1.8755 1.414 1.414 1.429 1.414 1.429 197,376 1.4253 -1.06%
2013-08-01 0 1.880 1.880 1.910 1.880 1.910 200,000 379,880 1.8994 1.429 1.429 1.452 1.429 1.452 263,168 1.4435 -2.08%
2013-07-31 0 1.920 1.920 1.930 1.920 1.930 102,000 196,740 1.9288 1.459 1.459 1.467 1.459 1.467 134,215 1.4659 -1.03%
2013-07-30 0 1.940 1.930 1.950 1.930 1.970 512,000 995,700 1.9447 1.474 1.467 1.482 1.467 1.497 673,709 1.4779 -2.02%
2013-07-29 0 1.980 1.980 1.990 1.980 2.000 144,000 285,820 1.9849 1.505 1.505 1.512 1.505 1.520 189,481 1.5084 -1.49%
2013-07-26 0 2.010 2.000 2.010 2.010 2.010 116,000 233,160 2.0100 1.528 1.520 1.528 1.528 1.528 152,637 1.5275 -0.50%
2013-07-25 0 2.020 2.000 2.020 1.990 2.050 284,000 573,860 2.0206 1.535 1.520 1.535 1.512 1.558 373,698 1.5356 -0.98%
2013-07-24 0 2.040 2.040 2.050 2.040 2.070 156,000 319,860 2.0504 1.550 1.550 1.558 1.550 1.573 205,271 1.5582 -0.49%
2013-07-23 0 2.050 2.050 2.070 2.050 2.080 122,000 251,880 2.0646 1.558 1.558 1.573 1.558 1.581 160,532 1.5690 -0.97%
2013-07-22 0 2.070 2.040 2.090 2.070 2.100 108,000 225,900 2.0917 1.573 1.550 1.588 1.573 1.596 142,111 1.5896 -0.96%
2013-07-19 0 2.090 2.070 2.090 2.090 2.160 194,000 413,420 2.1310 1.588 1.573 1.588 1.588 1.642 255,273 1.6195 -2.79%
2013-07-18 0 2.150 2.140 2.150 2.100 2.150 466,000 983,560 2.1106 1.634 1.626 1.634 1.596 1.634 613,181 1.6040 1.90%
2013-07-17 0 2.110 2.090 2.110 2.090 2.110 408,000 858,040 2.1030 1.604 1.588 1.604 1.588 1.604 536,862 1.5983 0.96%
2013-07-16 0 2.090 2.080 2.100 2.080 2.100 254,000 531,320 2.0918 1.588 1.581 1.596 1.581 1.596 334,223 1.5897 -0.95%
2013-07-15 0 2.110 2.100 2.110 2.090 2.120 288,000 605,020 2.1008 1.604 1.596 1.604 1.588 1.611 378,961 1.5965 -0.47%
2013-07-12 0 2.120 2.110 2.120 2.110 2.150 194,000 414,660 2.1374 1.611 1.604 1.611 1.604 1.634 255,273 1.6244 -0.47%
2013-07-11 0 2.130 2.130 2.150 2.130 2.180 564,000 1,211,340 2.1478 1.619 1.619 1.634 1.619 1.657 742,133 1.6322 -0.93%
2013-07-10 0 2.150 2.130 2.150 2.120 2.190 514,000 1,109,100 2.1578 1.634 1.619 1.634 1.611 1.664 676,341 1.6399 -1.38%
2013-07-09 0 2.180 2.160 2.190 2.110 2.190 640,000 1,364,960 2.1328 1.657 1.642 1.664 1.604 1.664 842,136 1.6208 4.31%
2013-07-08 0 2.090 2.080 2.090 2.040 2.090 436,000 901,580 2.0678 1.588 1.581 1.588 1.550 1.588 573,705 1.5715 0.48%
2013-07-05 0 2.080 2.070 2.090 2.060 2.110 762,000 1,581,920 2.0760 1.581 1.573 1.588 1.566 1.604 1,002,669 1.5777 1.46%
2013-07-04 0 2.050 2.040 2.100 1.990 2.050 1,322,000 2,676,660 2.0247 1.558 1.550 1.596 1.512 1.558 1,739,538 1.5387 4.59%
2013-07-03 0 1.960 1.960 2.000 1.880 2.000 1,098,000 2,141,160 1.9501 1.490 1.490 1.520 1.429 1.520 1,444,790 1.4820 -3.45%
2013-07-02 0 2.030 2.020 2.030 2.030 2.060 418,000 851,920 2.0381 1.543 1.535 1.543 1.543 1.566 550,020 1.5489 -0.98%
2013-06-28 0 2.050 2.040 2.050 2.030 2.050 214,000 436,360 2.0391 1.558 1.550 1.558 1.543 1.558 281,589 1.5496 0.00%
2013-06-27 0 2.050 2.050 2.070 2.030 2.100 994,000 2,057,320 2.0697 1.558 1.558 1.573 1.543 1.596 1,307,943 1.5729 2.50%
2013-06-26 0 2.000 1.980 2.000 1.900 2.000 1,022,000 2,003,620 1.9605 1.520 1.505 1.520 1.444 1.520 1,344,787 1.4899 5.26%
2013-06-25 0 1.900 1.890 1.920 1.860 1.920 494,000 937,940 1.8987 1.444 1.436 1.459 1.414 1.459 650,024 1.4429 0.53%
2013-06-24 0 1.890 1.890 1.900 1.800 1.910 2,260,000 4,233,460 1.8732 1.436 1.436 1.444 1.368 1.452 2,973,794 1.4236 -4.06%
2013-06-21 0 1.970 1.960 1.970 1.970 2.020 1,088,000 2,154,060 1.9798 1.497 1.490 1.497 1.497 1.535 1,431,632 1.5046 -3.43%
2013-06-20 0 2.040 2.040 2.050 2.020 2.190 1,326,000 2,784,340 2.0998 1.550 1.550 1.558 1.535 1.664 1,744,801 1.5958 -7.69%
2013-06-19 0 2.210 2.200 2.220 2.210 2.270 280,000 625,160 2.2327 1.680 1.672 1.687 1.680 1.725 368,435 1.6968 -1.78%
2013-06-18 0 2.250 2.240 2.250 2.240 2.270 552,000 1,241,400 2.2489 1.710 1.702 1.710 1.702 1.725 726,343 1.7091 0.00%
2013-06-17 0 2.250 2.240 2.270 2.240 2.300 444,000 1,002,480 2.2578 1.710 1.702 1.725 1.702 1.748 584,232 1.7159 -0.88%
2013-06-14 0 2.270 2.260 2.270 2.260 2.300 210,000 479,820 2.2849 1.725 1.718 1.725 1.718 1.748 276,326 1.7364 0.00%
2013-06-13 0 2.270 2.270 2.290 2.250 2.300 738,000 1,693,380 2.2946 1.725 1.725 1.740 1.710 1.748 971,089 1.7438 -3.40%
2013-06-11 0 2.350 2.340 2.350 2.330 2.370 512,000 1,205,900 2.3553 1.786 1.778 1.786 1.771 1.801 673,709 1.7899 -0.84%
2013-06-10 0 2.370 2.370 2.390 2.360 2.440 570,000 1,367,340 2.3988 1.801 1.801 1.816 1.794 1.854 750,028 1.8231 -0.42%
2013-06-07 0 2.380 2.380 2.400 2.380 2.440 744,000 1,787,420 2.4024 1.809 1.809 1.824 1.809 1.854 978,984 1.8258 -1.65%
2013-06-06 0 2.420 2.410 2.430 2.410 2.450 406,000 988,020 2.4335 1.839 1.832 1.847 1.832 1.862 534,230 1.8494 -0.82%
2013-06-05 0 2.440 2.430 2.440 2.390 2.460 1,490,000 3,637,380 2.4412 1.854 1.847 1.854 1.816 1.870 1,960,599 1.8552 0.83%
2013-06-04 0 2.420 2.400 2.420 2.380 2.430 300,000 719,520 2.3984 1.839 1.824 1.839 1.809 1.847 394,751 1.8227 0.00%
2013-06-03 0 2.420 2.410 2.430 2.400 2.440 502,000 1,216,060 2.4224 1.839 1.832 1.847 1.824 1.854 660,551 1.8410 0.41%
2013-05-31 0 2.410 2.410 2.450 2.340 2.410 1,642,000 3,909,780 2.3811 1.832 1.832 1.862 1.778 1.832 2,160,606 1.8096 2.99%
2013-05-30 0 2.340 2.340 2.360 2.340 2.410 1,346,000 3,175,780 2.3594 1.778 1.778 1.794 1.778 1.832 1,771,118 1.7931 -3.31%
2013-05-29 0 2.420 2.400 2.420 2.380 2.420 598,000 1,429,680 2.3908 1.839 1.824 1.839 1.809 1.839 786,871 1.8169 0.00%
2013-05-28 0 2.420 2.400 2.420 2.400 2.420 692,000 1,667,220 2.4093 1.839 1.824 1.839 1.824 1.839 910,560 1.8310 0.41%
2013-05-27 0 2.410 2.400 2.410 2.380 2.440 764,000 1,843,640 2.4131 1.832 1.824 1.832 1.809 1.854 1,005,300 1.8339 0.42%
2013-05-24 0 2.400 2.390 2.400 2.370 2.410 788,000 1,888,620 2.3967 1.824 1.816 1.824 1.801 1.832 1,036,880 1.8214 0.84%
2013-05-23 0 2.380 2.380 2.400 2.380 2.550 2,406,000 5,851,000 2.4318 1.809 1.809 1.824 1.809 1.938 3,165,907 1.8481 -7.03%
2013-05-22 0 2.560 2.510 2.560 2.500 2.580 1,458,000 3,669,360 2.5167 1.946 1.908 1.946 1.900 1.961 1,918,492 1.9126 0.00%
2013-05-21 0 2.560 2.550 2.560 2.550 2.590 532,000 1,363,920 2.5638 1.946 1.938 1.946 1.938 1.968 700,026 1.9484 0.00%
2013-05-20 0 2.560 2.550 2.560 2.540 2.590 946,000 2,428,520 2.5671 1.946 1.938 1.946 1.930 1.968 1,244,783 1.9510 0.79%
2013-05-16 0 2.540 2.540 2.550 2.450 2.550 824,000 2,051,420 2.4896 1.930 1.930 1.938 1.862 1.938 1,084,251 1.8920 3.67%
2013-05-15 0 2.450 2.440 2.460 2.430 2.480 410,000 1,003,160 2.4467 1.862 1.854 1.870 1.847 1.885 539,494 1.8594 0.00%
2013-05-14 0 2.450 2.450 2.480 2.440 2.500 1,276,000 3,129,280 2.4524 1.862 1.862 1.885 1.854 1.900 1,679,010 1.8638 -0.41%
2013-05-13 0 2.460 2.450 2.460 2.430 2.500 1,300,000 3,190,960 2.4546 1.870 1.862 1.870 1.847 1.900 1,710,590 1.8654 1.65%
2013-05-10 0 2.420 2.410 2.420 2.400 2.420 460,000 1,105,320 2.4029 1.839 1.832 1.839 1.824 1.839 605,286 1.8261 0.83%
2013-05-09 0 2.400 2.390 2.400 2.380 2.400 322,000 771,220 2.3951 1.824 1.816 1.824 1.809 1.824 423,700 1.8202 0.42%
2013-05-08 0 2.390 2.380 2.400 2.380 2.450 1,294,000 3,090,380 2.3882 1.816 1.809 1.824 1.809 1.862 1,702,695 1.8150 -0.83%
2013-05-07 0 2.410 2.400 2.420 2.400 2.420 522,000 1,258,440 2.4108 1.832 1.824 1.839 1.824 1.839 686,868 1.8321 0.00%
2013-05-06 0 2.410 2.400 2.410 2.390 2.430 1,572,000 3,785,580 2.4081 1.832 1.824 1.832 1.816 1.847 2,068,498 1.8301 0.42%
2013-05-03 0 2.400 2.390 2.400 2.370 2.410 454,000 1,082,920 2.3853 1.824 1.816 1.824 1.801 1.832 597,391 1.8128 1.27%
2013-05-02 0 2.370 2.360 2.370 2.350 2.380 386,090 911,973 2.3621 1.801 1.794 1.801 1.786 1.809 508,032 1.7951 -0.42%
2013-04-30 0 2.380 2.360 2.380 2.340 2.380 1,012,000 2,381,460 2.3532 1.809 1.794 1.809 1.778 1.809 1,331,628 1.7884 0.00%
2013-04-29 0 2.380 2.380 2.390 2.380 2.410 920,000 2,194,860 2.3857 1.809 1.809 1.816 1.809 1.832 1,210,571 1.8131 -0.83%
2013-04-26 0 2.400 2.390 2.400 2.390 2.410 250,000 599,180 2.3967 1.824 1.816 1.824 1.816 1.832 328,960 1.8214 -0.83%
2013-04-25 0 2.420 2.400 2.420 2.370 2.420 1,146,000 2,732,820 2.3847 1.839 1.824 1.839 1.801 1.839 1,507,951 1.8123 0.41%
2013-04-24 0 2.410 2.400 2.410 2.360 2.420 1,346,000 3,233,240 2.4021 1.832 1.824 1.832 1.794 1.839 1,771,118 1.8255 2.12%
2013-04-23 0 2.360 2.360 2.370 2.360 2.380 190,050 450,239 2.3691 1.794 1.794 1.801 1.794 1.809 250,075 1.8004 -0.84%
2013-04-22 0 2.380 2.370 2.380 2.350 2.390 330,000 784,360 2.3768 1.809 1.801 1.809 1.786 1.816 434,227 1.8063 0.85%
2013-04-19 0 2.360 2.360 2.370 2.350 2.380 210,000 495,160 2.3579 1.794 1.794 1.801 1.786 1.809 276,326 1.7919 2.16%
2013-04-18 0 2.310 2.300 2.310 2.290 2.310 270,000 620,020 2.2964 1.756 1.748 1.756 1.740 1.756 355,276 1.7452 0.00%
2013-04-17 0 2.310 2.310 2.330 2.300 2.350 698,000 1,615,340 2.3142 1.756 1.756 1.771 1.748 1.786 918,455 1.7588 -1.70%
2013-04-16 0 2.350 2.340 2.350 2.330 2.370 592,000 1,389,080 2.3464 1.786 1.778 1.786 1.771 1.801 778,976 1.7832 -0.84%
2013-04-15 0 2.370 2.380 2.390 2.360 2.410 194,000 461,540 2.3791 1.801 1.809 1.816 1.794 1.832 255,273 1.8080 -0.42%
2013-04-12 0 2.380 2.380 2.400 2.380 2.450 514,000 1,240,880 2.4142 1.809 1.809 1.824 1.809 1.862 676,341 1.8347 0.00%
2013-04-11 0 2.380 2.380 2.390 2.270 2.420 3,264,000 7,745,660 2.3731 1.809 1.809 1.816 1.725 1.839 4,294,896 1.8035 3.93%
2013-04-10 0 2.290 2.280 2.290 2.260 2.300 644,000 1,467,360 2.2785 1.740 1.733 1.740 1.718 1.748 847,400 1.7316 1.78%
2013-04-09 0 2.250 2.250 2.260 2.240 2.270 636,000 1,429,040 2.2469 1.710 1.710 1.718 1.702 1.725 836,873 1.7076 0.00%
2013-04-08 0 2.250 2.230 2.250 2.200 2.270 1,252,000 2,779,160 2.2198 1.710 1.695 1.710 1.672 1.725 1,647,429 1.6870 0.90%
2013-04-05 0 2.230 2.220 2.230 2.200 2.240 1,092,000 2,415,720 2.2122 1.695 1.687 1.695 1.672 1.702 1,436,895 1.6812 0.00%
2013-04-03 0 2.230 2.220 2.240 2.210 2.250 608,000 1,347,700 2.2166 1.695 1.687 1.702 1.680 1.710 800,030 1.6846 -0.89%
2013-04-02 0 2.250 2.240 2.250 2.230 2.280 1,116,000 2,513,460 2.2522 1.710 1.702 1.710 1.695 1.733 1,468,475 1.7116 -3.02%
2013-03-28 0 2.320 2.290 2.320 2.190 2.350 3,396,000 7,678,500 2.2610 1.763 1.740 1.763 1.664 1.786 4,468,586 1.7183 6.42%
2013-03-27 0 2.180 2.180 2.190 2.110 2.180 3,913,000 8,457,140 2.1613 1.657 1.657 1.664 1.604 1.657 5,148,875 1.6425 3.81%
2013-03-26 0 2.100 2.100 2.110 2.050 2.110 1,268,000 2,644,780 2.0858 1.596 1.596 1.604 1.558 1.604 1,668,483 1.5851 2.94%
2013-03-25 0 2.040 2.020 2.040 2.020 2.040 332,000 674,300 2.0310 1.550 1.535 1.550 1.535 1.550 436,858 1.5435 3.03%
2013-03-22 0 1.980 1.980 2.000 1.960 2.000 490,000 971,280 1.9822 1.505 1.505 1.520 1.490 1.520 644,761 1.5064 -0.50%
2013-03-21 0 1.990 1.980 2.000 1.930 2.000 1,972,000 3,930,360 1.9931 1.512 1.505 1.520 1.467 1.520 2,594,833 1.5147 0.00%
2013-03-20 0 1.990 1.990 2.010 1.950 2.020 2,276,000 4,553,500 2.0007 1.512 1.512 1.528 1.482 1.535 2,994,848 1.5204 0.00%
2013-03-19 0 1.990 1.980 2.000 1.940 2.000 1,262,000 2,516,520 1.9941 1.512 1.505 1.520 1.474 1.520 1,660,588 1.5154 1.02%
2013-03-18 0 1.970 1.970 1.980 1.960 2.010 1,728,000 3,441,940 1.9919 1.497 1.497 1.505 1.490 1.528 2,273,768 1.5138 -4.37%
2013-03-15 0 2.060 2.060 2.070 2.030 2.080 174,000 359,820 2.0679 1.566 1.566 1.573 1.543 1.581 228,956 1.5716 -0.48%
2013-03-14 0 2.070 2.050 2.070 2.000 2.070 2,052,000 4,174,260 2.0342 1.573 1.558 1.573 1.520 1.573 2,700,100 1.5460 0.98%
2013-03-13 0 2.050 2.030 2.060 2.000 2.050 2,680,000 5,419,000 2.0220 1.558 1.543 1.566 1.520 1.558 3,526,446 1.5367 -0.49%
2013-03-12 0 2.060 2.060 2.070 2.060 2.100 836,000 1,731,800 2.0715 1.566 1.566 1.573 1.566 1.596 1,100,041 1.5743 -0.96%
2013-03-11 0 2.080 2.070 2.090 2.070 2.100 1,862,000 3,879,980 2.0838 1.581 1.573 1.588 1.573 1.596 2,450,091 1.5836 -1.42%
2013-03-08 0 2.110 2.100 2.110 2.100 2.140 1,962,000 4,145,220 2.1128 1.604 1.596 1.604 1.596 1.626 2,581,675 1.6056 0.48%
2013-03-07 0 2.100 2.100 2.110 2.090 2.110 662,000 1,389,360 2.0987 1.596 1.596 1.604 1.588 1.604 871,085 1.5950 -0.47%
2013-03-06 0 2.110 2.110 2.120 2.060 2.110 2,664,000 5,552,600 2.0843 1.604 1.604 1.611 1.566 1.604 3,505,393 1.5840 0.48%
2013-03-05 0 2.100 2.100 2.110 2.080 2.120 1,334,000 2,800,360 2.0992 1.596 1.596 1.604 1.581 1.611 1,755,328 1.5953 0.48%
2013-03-04 0 2.090 2.080 2.090 2.060 2.110 1,330,000 2,759,800 2.0750 1.588 1.581 1.588 1.566 1.604 1,750,065 1.5770 -0.48%
2013-03-01 0 2.100 2.100 2.110 2.100 2.130 1,520,000 3,200,960 2.1059 1.596 1.596 1.604 1.596 1.619 2,000,074 1.6004 -1.41%
2013-02-28 0 2.130 2.120 2.130 2.110 2.150 2,778,000 5,934,840 2.1364 1.619 1.611 1.619 1.604 1.634 3,655,398 1.6236 0.00%
2013-02-27 0 2.130 2.120 2.130 2.070 2.160 4,588,000 9,709,480 2.1163 1.619 1.611 1.619 1.573 1.642 6,037,066 1.6083 2.90%
2013-02-26 0 2.070 2.060 2.070 2.040 2.090 2,084,000 4,311,300 2.0688 1.573 1.566 1.573 1.550 1.588 2,742,207 1.5722 -0.48%
2013-02-25 0 2.080 2.070 2.080 2.030 2.090 3,116,000 6,441,720 2.0673 1.581 1.573 1.581 1.543 1.588 4,100,152 1.5711 0.97%
2013-02-22 0 2.060 2.060 2.070 2.040 2.100 6,242,000 12,901,880 2.0669 1.566 1.566 1.573 1.550 1.596 8,213,462 1.5708 -1.90%
2013-02-21 0 2.100 2.090 2.100 1.990 2.100 11,032,000 22,860,980 2.0722 1.596 1.588 1.596 1.512 1.596 14,516,327 1.5748 6.06%
2013-02-20 0 1.980 1.980 1.990 1.950 1.980 714,000 1,400,200 1.9611 1.505 1.505 1.512 1.482 1.505 939,508 1.4904 1.02%
2013-02-19 0 1.960 1.960 1.970 1.960 2.020 3,408,000 6,762,560 1.9843 1.490 1.490 1.497 1.490 1.535 4,484,377 1.5080 -2.49%
2013-02-18 0 2.010 2.000 2.010 1.990 2.050 1,706,000 3,418,820 2.0040 1.528 1.520 1.528 1.512 1.558 2,244,820 1.5230 1.01%
2013-02-15 0 1.990 1.990 2.000 1.950 2.000 2,404,000 4,780,240 1.9885 1.512 1.512 1.520 1.482 1.520 3,163,275 1.5112 1.53%
2013-02-14 0 1.960 1.950 1.960 1.920 1.960 868,000 1,691,280 1.9485 1.490 1.482 1.490 1.459 1.490 1,142,148 1.4808 2.08%
2013-02-08 0 1.920 1.920 1.930 1.900 1.950 1,354,000 2,604,120 1.9233 1.459 1.459 1.467 1.444 1.482 1,781,645 1.4616 -0.52%
2013-02-07 0 1.930 1.930 1.940 1.870 1.940 2,716,000 5,194,940 1.9127 1.467 1.467 1.474 1.421 1.474 3,573,817 1.4536 1.58%
2013-02-06 0 1.900 1.880 1.900 1.850 1.900 1,800,000 3,400,260 1.8890 1.444 1.429 1.444 1.406 1.444 2,368,509 1.4356 3.83%
2013-02-05 0 1.830 1.830 1.840 1.800 1.850 1,204,000 2,204,240 1.8308 1.391 1.391 1.398 1.368 1.406 1,584,269 1.3913 -1.08%
2013-02-04 0 1.850 1.850 1.860 1.820 1.870 1,840,000 3,397,620 1.8465 1.406 1.406 1.414 1.383 1.421 2,421,142 1.4033 1.65%
2013-02-01 0 1.820 1.810 1.830 1.780 1.830 1,362,000 2,461,340 1.8072 1.383 1.376 1.391 1.353 1.391 1,792,172 1.3734 0.55%
2013-01-31 0 1.810 1.810 1.830 1.810 1.820 474,000 860,520 1.8154 1.376 1.376 1.391 1.376 1.383 623,707 1.3797 -1.09%
2013-01-30 0 1.830 1.820 1.830 1.820 1.880 1,522,000 2,834,180 1.8621 1.391 1.383 1.391 1.383 1.429 2,002,706 1.4152 -0.54%
2013-01-29 0 1.840 1.840 1.850 1.810 1.840 1,172,000 2,140,600 1.8265 1.398 1.398 1.406 1.376 1.398 1,542,162 1.3881 0.55%
2013-01-28 0 1.830 1.810 1.830 1.780 1.850 3,738,000 6,769,400 1.8110 1.391 1.376 1.391 1.353 1.406 4,918,603 1.3763 0.00%
2013-01-25 0 1.830 1.810 1.830 1.810 1.890 3,024,000 5,562,180 1.8393 1.391 1.376 1.391 1.376 1.436 3,979,095 1.3979 -2.66%
2013-01-24 0 1.880 1.880 1.890 1.880 1.950 3,872,000 7,418,320 1.9159 1.429 1.429 1.436 1.429 1.482 5,094,925 1.4560 -1.57%
2013-01-23 0 1.910 1.910 1.920 1.900 1.940 2,700,000 5,164,900 1.9129 1.452 1.452 1.459 1.444 1.474 3,552,763 1.4538 0.00%
2013-01-22 0 1.910 1.910 1.920 1.910 1.980 6,956,000 13,427,440 1.9303 1.452 1.452 1.459 1.452 1.505 9,152,970 1.4670 -4.50%
2013-01-21 0 2.000 1.990 2.000 1.970 2.030 8,142,000 16,248,980 1.9957 1.520 1.512 1.520 1.497 1.543 10,713,555 1.5167 1.01%
2013-01-18 0 1.980 1.970 1.980 1.970 2.050 11,622,000 23,232,220 1.9990 1.505 1.497 1.505 1.497 1.558 15,292,671 1.5192 0.51%
2013-01-17 0 1.970 1.960 1.970 1.910 1.990 8,214,000 15,992,200 1.9469 1.497 1.490 1.497 1.452 1.512 10,808,295 1.4796 1.55%
2013-01-16 0 1.940 1.940 1.950 1.890 1.970 8,476,000 16,438,000 1.9394 1.474 1.474 1.482 1.436 1.497 11,153,044 1.4739 2.11%
2013-01-15 0 1.900 1.900 1.910 1.870 1.960 4,622,000 8,770,020 1.8975 1.444 1.444 1.452 1.421 1.490 6,081,804 1.4420 0.53%
2013-01-14 0 1.890 1.890 1.900 1.830 1.910 4,548,000 8,526,180 1.8747 1.436 1.436 1.444 1.391 1.452 5,984,432 1.4247 4.42%
2013-01-11 0 1.810 1.800 1.810 1.780 1.820 2,254,000 4,037,540 1.7913 1.376 1.368 1.376 1.353 1.383 2,965,899 1.3613 0.00%
2013-01-10 0 1.810 1.810 1.830 1.810 1.890 4,678,000 8,636,220 1.8461 1.376 1.376 1.391 1.376 1.436 6,155,491 1.4030 -3.21%
2013-01-09 0 1.870 1.870 1.880 1.750 1.910 13,850,000 25,778,720 1.8613 1.421 1.421 1.429 1.330 1.452 18,224,359 1.4145 6.25%
2013-01-08 0 1.760 1.760 1.770 1.750 1.770 1,208,000 2,131,680 1.7646 1.338 1.338 1.345 1.330 1.345 1,589,533 1.3411 -1.68%
2013-01-07 0 1.790 1.770 1.790 1.730 1.790 2,006,000 3,545,140 1.7673 1.360 1.345 1.360 1.315 1.360 2,639,571 1.3431 1.13%
2013-01-04 0 1.770 1.770 1.780 1.760 1.820 3,604,000 6,386,020 1.7719 1.345 1.345 1.353 1.338 1.383 4,742,281 1.3466 -1.12%
2013-01-03 0 1.790 1.790 1.800 1.780 1.810 1,818,000 3,252,520 1.7891 1.360 1.360 1.368 1.353 1.376 2,392,194 1.3596 -0.56%
2013-01-02 0 1.800 1.800 1.810 1.780 1.830 4,826,000 8,740,900 1.8112 1.368 1.368 1.376 1.353 1.391 6,350,235 1.3765 1.12%
2012-12-31 0 1.780 1.770 1.780 1.760 1.790 1,800,000 3,185,100 1.7695 1.353 1.345 1.353 1.338 1.360 2,368,509 1.3448 -1.11%
2012-12-28 0 1.800 1.790 1.800 1.790 1.850 3,666,000 6,646,000 1.8129 1.368 1.360 1.368 1.360 1.406 4,823,863 1.3777 -0.55%
2012-12-27 0 1.810 1.800 1.820 1.770 1.830 3,948,000 7,105,060 1.7997 1.376 1.368 1.383 1.345 1.391 5,194,929 1.3677 -0.55%
2012-12-24 0 1.820 1.810 1.820 1.800 1.890 4,200,000 7,693,140 1.8317 1.383 1.376 1.383 1.368 1.436 5,526,520 1.3920 -1.62%
2012-12-21 0 1.850 1.840 1.850 1.700 1.860 9,362,000 16,704,020 1.7842 1.406 1.398 1.406 1.292 1.414 12,318,877 1.3560 8.82%
2012-12-20 0 1.700 1.690 1.700 1.660 1.700 1,360,000 2,289,660 1.6836 1.292 1.284 1.292 1.262 1.292 1,789,540 1.2795 2.41%
2012-12-19 0 1.660 1.660 1.670 1.630 1.660 1,132,000 1,874,880 1.6563 1.262 1.262 1.269 1.239 1.262 1,489,529 1.2587 1.84%
2012-12-18 0 1.630 1.630 1.650 1.630 1.660 1,480,000 2,436,620 1.6464 1.239 1.239 1.254 1.239 1.262 1,947,441 1.2512 -2.40%
2012-12-17 0 1.670 1.660 1.670 1.660 1.680 1,508,000 2,508,120 1.6632 1.269 1.262 1.269 1.262 1.277 1,984,284 1.2640 0.60%
2012-12-14 0 1.660 1.650 1.660 1.640 1.690 1,992,000 3,309,700 1.6615 1.262 1.254 1.262 1.246 1.284 2,621,150 1.2627 -1.78%
2012-12-13 0 1.690 1.680 1.690 1.660 1.710 2,638,000 4,436,620 1.6818 1.284 1.277 1.284 1.262 1.300 3,471,181 1.2781 2.42%
2012-12-12 0 1.650 1.650 1.660 1.630 1.670 2,386,000 3,931,440 1.6477 1.254 1.254 1.262 1.239 1.269 3,139,590 1.2522 0.00%
2012-12-11 0 1.650 1.650 1.660 1.650 1.720 6,322,000 10,601,860 1.6770 1.254 1.254 1.262 1.254 1.307 8,318,729 1.2745 -3.51%
2012-12-10 0 1.710 1.700 1.720 1.680 1.800 14,762,000 25,580,740 1.7329 1.300 1.292 1.307 1.277 1.368 19,424,403 1.3169 -1.16%
2012-12-07 0 1.730 1.730 1.740 1.580 1.750 30,478,000 50,725,040 1.6643 1.315 1.315 1.322 1.201 1.330 40,104,116 1.2648 8.12%
2012-12-06 0 1.600 1.590 1.600 1.520 1.600 8,510,000 13,314,740 1.5646 1.216 1.208 1.216 1.155 1.216 11,197,783 1.1891 4.58%
2012-12-05 0 1.530 1.530 1.540 1.510 1.560 7,838,000 12,055,440 1.5381 1.163 1.163 1.170 1.148 1.186 10,313,540 1.1689 0.66%
2012-12-04 0 1.520 1.510 1.520 1.450 1.520 7,056,000 10,486,600 1.4862 1.155 1.148 1.155 1.102 1.155 9,284,554 1.1295 2.01%
2012-12-03 0 1.490 1.480 1.490 1.460 1.510 9,896,000 14,739,340 1.4894 1.132 1.125 1.132 1.110 1.148 13,021,535 1.1319 2.05%
2012-11-30 0 1.460 1.460 1.480 1.460 1.510 6,318,000 9,353,140 1.4804 1.110 1.110 1.125 1.110 1.148 8,313,466 1.1251 0.00%
2012-11-29 0 1.460 1.460 1.470 1.420 1.470 6,324,000 9,179,700 1.4516 1.110 1.110 1.117 1.079 1.117 8,321,361 1.1031 3.55%
2012-11-28 0 1.410 1.400 1.420 1.390 1.450 6,744,000 9,614,380 1.4256 1.072 1.064 1.079 1.056 1.102 8,874,013 1.0834 0.71%
2012-11-27 0 1.400 1.400 1.410 1.380 1.480 11,780,000 16,591,100 1.4084 1.064 1.064 1.072 1.049 1.125 15,500,574 1.0704 -4.76%
2012-11-26 0 1.470 1.460 1.470 1.460 1.660 35,142,000 54,703,100 1.5566 1.117 1.110 1.117 1.110 1.262 46,241,186 1.1830 -10.37%
2012-11-23 0 1.640 1.620 1.630 1.510 1.690 120,334,000 190,691,800 1.5847 1.246 1.231 1.239 1.148 1.284 158,340,072 1.2043

Webb-site Database - Powered By Linux Group

Back to top