GOLDEN WHEEL TIANDI HOLDINGS COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01232  2013-01-16    
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
2026-02-04 0 0.405 0.350 0.405 - - 0 0 - 0.405 0.350 0.405 - - 0 - 0.00%
2026-02-03 0 0.405 0.350 0.405 - - 200 65 0.3250 0.405 0.350 0.405 - - 200 0.3250 0.00%
2026-02-02 0 0.405 0.250 0.480 - - 0 0 - 0.405 0.250 0.480 - - 0 - 0.00%
2026-01-30 0 0.405 0.255 0.480 - - 0 0 - 0.405 0.255 0.480 - - 0 - 0.00%
2026-01-29 0 0.405 0.365 0.480 - - 0 0 - 0.405 0.365 0.480 - - 0 - 0.00%
2026-01-28 0 0.405 0.405 0.480 - - 1,200 462 0.3850 0.405 0.405 0.480 - - 1,200 0.3850 12.50%
2026-01-27 0 0.360 0.320 0.480 - - 0 0 - 0.360 0.320 0.480 - - 0 - 0.00%
2026-01-26 0 0.360 0.335 0.480 - - 0 0 - 0.360 0.335 0.480 - - 0 - 0.00%
2026-01-23 0 0.360 0.320 0.480 - - 2,400 696 0.2900 0.360 0.320 0.480 - - 2,400 0.2900 0.00%
2026-01-22 0 0.360 0.305 0.480 0.360 0.360 48,000 17,280 0.3600 0.360 0.305 0.480 0.360 0.360 48,000 0.3600 0.00%
2026-01-21 0 0.360 0.310 0.480 - - 1,000 325 0.3250 0.360 0.310 0.480 - - 1,000 0.3250 0.00%
2026-01-20 0 0.360 0.355 0.480 0.275 0.355 18,000 5,720 0.3178 0.360 0.355 0.480 0.275 0.355 18,000 0.3178 -24.21%
2026-01-19 0 0.475 0.380 0.480 - - 0 0 - 0.475 0.380 0.480 - - 0 - 0.00%
2026-01-16 0 0.475 0.260 0.480 - - 0 0 - 0.475 0.260 0.480 - - 0 - 0.00%
2026-01-15 0 0.475 0.400 0.480 - - 0 0 - 0.475 0.400 0.480 - - 0 - 0.00%
2026-01-14 0 0.475 0.360 0.480 - - 2,200 748 0.3400 0.475 0.360 0.480 - - 2,200 0.3400 0.00%
2026-01-13 0 0.475 0.475 0.480 0.475 0.475 8,000 3,800 0.4750 0.475 0.475 0.480 0.475 0.475 8,000 0.4750 13.10%
2026-01-09 0 0.420 0.375 0.480 0.420 0.420 8,000 3,360 0.4200 0.420 0.375 0.480 0.420 0.420 8,000 0.4200 -6.67%
2026-01-08 0 0.450 0.330 0.450 - - 4,000 1,320 0.3300 0.450 0.330 0.450 - - 4,000 0.3300 -6.25%
2026-01-07 0 0.480 0.395 0.480 0.475 0.480 32,000 15,280 0.4775 0.480 0.395 0.480 0.475 0.480 32,000 0.4775 29.73%
2026-01-06 0 0.370 0.370 0.480 - - 0 0 - 0.370 0.370 0.480 - - 0 - 5.71%
2026-01-05 0 0.350 - 0.480 - - 0 0 - 0.350 - 0.480 - - 0 - -5.41%
2025-12-31 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - -7.50%
2025-12-30 0 0.400 0.360 0.480 0.400 0.400 802,583 320,399 0.3992 0.400 0.360 0.480 0.400 0.400 802,583 0.3992 14.29%
2025-12-29 0 0.350 0.350 0.400 0.350 0.350 23,000 7,910 0.3439 0.350 0.350 0.400 0.350 0.350 23,000 0.3439 -9.09%
2025-12-24 0 0.385 0.310 0.400 - - 0 0 - 0.385 0.310 0.400 - - 0 - 0.00%
2025-12-23 0 0.385 0.250 0.400 0.385 0.385 13,800 5,226 0.3787 0.385 0.250 0.400 0.385 0.385 13,800 0.3787 -4.94%
2025-12-22 0 0.405 0.390 0.460 - - 0 0 - 0.405 0.390 0.460 - - 0 - 0.00%
2025-12-19 0 0.405 0.385 0.460 - - 0 0 - 0.405 0.385 0.460 - - 0 - 0.00%
2025-12-18 0 0.405 0.385 0.460 0.405 0.405 8,000 3,240 0.4050 0.405 0.385 0.460 0.405 0.405 8,000 0.4050 0.00%
2025-12-17 0 0.405 0.385 0.450 - - 0 0 - 0.405 0.385 0.450 - - 0 - 0.00%
2025-12-16 0 0.405 0.385 0.460 - - 0 0 - 0.405 0.385 0.460 - - 0 - 0.00%
2025-12-15 0 0.405 0.385 0.460 - - 0 0 - 0.405 0.385 0.460 - - 0 - 0.00%
2025-12-12 0 0.405 0.385 0.460 - - 4,000 1,520 0.3800 0.405 0.385 0.460 - - 4,000 0.3800 0.00%
2025-12-11 0 0.405 0.385 0.405 - - 0 0 - 0.405 0.385 0.405 - - 0 - 0.00%
2025-12-10 0 0.405 0.400 0.460 - - 0 0 - 0.405 0.400 0.460 - - 0 - 0.00%
2025-12-09 0 0.405 0.385 0.460 - - 0 0 - 0.405 0.385 0.460 - - 0 - 0.00%
2025-12-08 0 0.405 0.405 0.460 - - 0 0 - 0.405 0.405 0.460 - - 0 - 0.00%
2025-12-05 0 0.405 0.385 0.460 - - 0 0 - 0.405 0.385 0.460 - - 0 - 0.00%
2025-12-04 0 0.405 0.385 0.460 - - 0 0 - 0.405 0.385 0.460 - - 0 - 0.00%
2025-12-03 0 0.405 0.385 0.460 - - 0 0 - 0.405 0.385 0.460 - - 0 - 0.00%
2025-12-02 0 0.405 0.400 0.460 - - 200 76 0.3800 0.405 0.400 0.460 - - 200 0.3800 0.00%
2025-12-01 0 0.405 0.385 0.530 - - 0 0 - 0.405 0.385 0.530 - - 0 - 0.00%
2025-11-28 0 0.405 0.400 0.460 - - 1,000 380 0.3800 0.405 0.400 0.460 - - 1,000 0.3800 0.00%
2025-11-27 0 0.405 0.400 0.460 - - 0 0 - 0.405 0.400 0.460 - - 0 - 0.00%
2025-11-26 0 0.405 0.385 0.460 0.405 0.405 8,000 3,240 0.4050 0.405 0.385 0.460 0.405 0.405 8,000 0.4050 0.00%
2025-11-25 0 0.405 0.400 0.460 0.400 0.405 18,000 7,280 0.4044 0.405 0.400 0.460 0.400 0.405 18,000 0.4044 -13.83%
2025-11-24 0 0.470 0.400 0.470 - - 3,000 1,260 0.4200 0.470 0.400 0.470 - - 3,000 0.4200 -3.09%
2025-11-21 0 0.485 0.400 0.540 - - 0 0 - 0.485 0.400 0.540 - - 0 - 0.00%
2025-11-20 0 0.485 0.400 0.540 - - 0 0 - 0.485 0.400 0.540 - - 0 - 0.00%
2025-11-19 0 0.485 0.400 0.540 - - 0 0 - 0.485 0.400 0.540 - - 0 - 0.00%
2025-11-18 0 0.485 0.400 0.540 - - 0 0 - 0.485 0.400 0.540 - - 0 - 0.00%
2025-11-17 0 0.485 0.400 0.540 - - 0 0 - 0.485 0.400 0.540 - - 0 - 0.00%
2025-11-14 0 0.485 0.400 0.540 - - 0 0 - 0.485 0.400 0.540 - - 0 - 0.00%
2025-11-13 0 0.485 0.400 0.540 - - 1,000 385 0.3850 0.485 0.400 0.540 - - 1,000 0.3850 0.00%
2025-11-12 0 0.485 0.405 0.540 - - 0 0 - 0.485 0.405 0.540 - - 0 - 0.00%
2025-11-11 0 0.485 0.400 0.540 - - 0 0 - 0.485 0.400 0.540 - - 0 - 0.00%
2025-11-10 0 0.485 0.405 0.540 - - 0 0 - 0.485 0.405 0.540 - - 0 - 0.00%
2025-11-07 0 0.485 0.395 0.500 - - 0 0 - 0.485 0.395 0.500 - - 0 - 0.00%
2025-11-06 0 0.485 0.385 0.530 - - 0 0 - 0.485 0.385 0.530 - - 0 - 0.00%
2025-11-05 0 0.485 0.400 0.530 - - 0 0 - 0.485 0.400 0.530 - - 0 - 0.00%
2025-11-04 0 0.485 0.405 0.530 - - 5,400 2,052 0.3800 0.485 0.405 0.530 - - 5,400 0.3800 0.00%
2025-11-03 0 0.485 0.390 0.530 - - 0 0 - 0.485 0.390 0.530 - - 0 - 0.00%
2025-10-31 0 0.485 0.385 0.530 - - 0 0 - 0.485 0.385 0.530 - - 0 - 0.00%
2025-10-30 0 0.485 0.390 0.500 0.455 0.485 17,600 8,216 0.4668 0.485 0.390 0.500 0.455 0.485 17,600 0.4668 5.43%
2025-10-28 0 0.460 0.460 0.480 0.460 0.465 16,200 7,487 0.4622 0.460 0.460 0.480 0.460 0.465 16,200 0.4622 -3.16%
2025-10-27 0 0.475 0.455 0.475 - - 1,000 440 0.4400 0.475 0.455 0.475 - - 1,000 0.4400 -1.04%
2025-10-24 0 0.480 0.455 0.620 - - 0 0 - 0.480 0.455 0.620 - - 0 - 0.00%
2025-10-23 0 0.480 0.465 0.570 - - 0 0 - 0.480 0.465 0.570 - - 0 - 0.00%
2025-10-22 0 0.480 0.480 0.530 - - 0 0 - 0.480 0.480 0.530 - - 0 - 2.13%
2025-10-21 0 0.470 0.455 0.570 - - 0 0 - 0.470 0.455 0.570 - - 0 - 0.00%
2025-10-20 0 0.470 0.470 - 0.470 0.470 58,000 27,240 0.4697 0.470 0.470 - 0.470 0.470 58,000 0.4697 -4.08%
2025-10-17 0 0.490 0.480 0.495 0.490 0.490 8,000 3,920 0.4900 0.490 0.480 0.495 0.490 0.490 8,000 0.4900 -5.77%
2025-10-16 0 0.520 0.510 0.540 0.485 0.600 400,000 203,320 0.5083 0.520 0.510 0.540 0.485 0.600 400,000 0.5083 -8.77%
2025-10-15 0 0.570 0.475 0.560 0.500 0.570 133,000 68,790 0.5172 0.570 0.475 0.560 0.500 0.570 133,000 0.5172 0.00%
2025-10-14 0 0.570 0.500 0.560 - - 0 0 - 0.570 0.500 0.560 - - 0 - -6.56%
2025-10-13 0 0.610 0.520 0.600 0.550 0.690 168,000 104,960 0.6248 0.610 0.520 0.600 0.550 0.690 168,000 0.6248 -16.44%
2025-10-10 0 0.730 0.600 0.730 - - 16,200 11,412 0.7044 0.730 0.600 0.730 - - 16,200 0.7044 0.00%
2025-10-09 0 0.730 0.600 0.730 - - 8,000 5,600 0.7000 0.730 0.600 0.730 - - 8,000 0.7000 0.00%
2025-10-08 0 0.730 0.640 0.730 0.730 0.730 24,000 17,520 0.7300 0.730 0.640 0.730 0.730 0.730 24,000 0.7300 -1.35%
2025-10-06 0 0.740 0.600 0.740 0.700 0.760 87,000 62,370 0.7169 0.740 0.600 0.740 0.700 0.760 87,000 0.7169 -2.63%
2025-10-03 0 0.760 - 0.760 - - 0 0 - 0.760 - 0.760 - - 0 - -2.56%
2025-10-02 0 0.780 - 0.780 - - 3,000 1,950 0.6500 0.780 - 0.780 - - 3,000 0.6500 -1.27%
2025-09-30 0 0.790 0.700 0.790 - - 0 0 - 0.790 0.700 0.790 - - 0 - -1.25%
2025-09-29 0 0.800 0.660 0.800 0.620 0.800 196,000 133,360 0.6804 0.800 0.660 0.800 0.620 0.800 196,000 0.6804 8.11%
2025-09-26 0 0.740 0.600 0.740 0.700 0.790 24,000 18,000 0.7500 0.740 0.600 0.740 0.700 0.790 24,000 0.7500 -1.33%
2025-09-25 0 0.750 0.600 0.750 0.660 0.750 24,000 16,560 0.6900 0.750 0.600 0.750 0.660 0.750 24,000 0.6900 10.29%
2025-09-24 0 0.680 0.590 0.680 - - 0 0 - 0.680 0.590 0.680 - - 0 - -2.86%
2025-09-23 0 0.700 0.590 0.700 - - 0 0 - 0.700 0.590 0.700 - - 0 - -1.41%
2025-09-22 0 0.710 0.590 0.710 0.660 0.740 16,000 11,200 0.7000 0.710 0.590 0.710 0.660 0.740 16,000 0.7000 5.97%
2025-09-19 0 0.670 0.580 0.670 - - 0 0 - 0.670 0.580 0.670 - - 0 - -2.90%
2025-09-18 0 0.690 0.610 0.680 0.510 0.700 168,000 99,920 0.5948 0.690 0.610 0.680 0.510 0.700 168,000 0.5948 -2.82%
2025-09-17 0 0.710 0.540 0.710 0.710 0.710 8,000 5,680 0.7100 0.710 0.540 0.710 0.710 0.710 8,000 0.7100 0.00%
2025-09-16 0 0.710 0.550 0.710 - - 0 0 - 0.710 0.550 0.710 - - 0 - 0.00%
2025-09-15 0 0.710 0.550 0.710 - - 0 0 - 0.710 0.550 0.710 - - 0 - 0.00%
2025-09-12 0 0.710 0.540 0.710 0.405 0.710 38,800 22,536 0.5808 0.710 0.540 0.710 0.405 0.710 38,800 0.5808 -1.39%
2025-09-11 0 0.720 0.415 0.720 - - 1,000 395 0.3950 0.720 0.415 0.720 - - 1,000 0.3950 0.00%
2025-09-10 0 0.720 0.485 0.720 0.680 0.730 26,000 17,800 0.6846 0.720 0.485 0.720 0.680 0.730 26,000 0.6846 0.00%
2025-09-09 0 0.720 - 0.720 - - 0 0 - 0.720 - 0.720 - - 0 - -1.37%
2025-09-08 0 0.730 - 0.730 - - 0 0 - 0.730 - 0.730 - - 0 - 0.00%
2025-09-05 0 0.730 0.340 0.730 - - 0 0 - 0.730 0.340 0.730 - - 0 - 0.00%
2025-09-04 0 0.730 0.520 0.730 - - 0 0 - 0.730 0.520 0.730 - - 0 - 0.00%
2025-09-03 0 0.730 0.106 0.730 - - 0 0 - 0.730 0.106 0.730 - - 0 - 0.00%
2025-09-02 0 0.730 - 0.730 - - 0 0 - 0.730 - 0.730 - - 0 - 0.00%
2025-09-01 0 0.730 0.375 0.730 0.750 0.750 8,000 6,000 0.7500 0.730 0.375 0.730 0.750 0.750 8,000 0.7500 5.80%
2025-08-29 0 0.690 0.560 0.690 0.590 0.700 56,000 34,880 0.6229 0.690 0.560 0.690 0.590 0.700 56,000 0.6229 4.55%
2025-08-28 0 0.660 0.600 0.660 - - 0 0 - 0.660 0.600 0.660 - - 0 - -1.49%
2025-08-27 0 0.670 0.590 0.670 - - 0 0 - 0.670 0.590 0.670 - - 0 - -2.90%
2025-08-26 0 0.690 0.600 0.690 0.690 0.690 8,000 5,520 0.6900 0.690 0.600 0.690 0.690 0.690 8,000 0.6900 -4.17%
2025-08-25 0 0.720 0.590 0.720 - - 2,400 1,344 0.5600 0.720 0.590 0.720 - - 2,400 0.5600 0.00%
2025-08-22 0 0.720 0.610 0.720 - - 0 0 - 0.720 0.610 0.720 - - 0 - 0.00%
2025-08-21 0 0.720 0.620 0.720 - - 0 0 - 0.720 0.620 0.720 - - 0 - 0.00%
2025-08-20 0 0.720 0.610 0.720 - - 2,600 1,508 0.5800 0.720 0.610 0.720 - - 2,600 0.5800 0.00%
2025-08-19 0 0.720 0.600 0.720 - - 0 0 - 0.720 0.600 0.720 - - 0 - 0.00%
2025-08-18 0 0.720 0.600 0.720 - - 0 0 - 0.720 0.600 0.720 - - 0 - 0.00%
2025-08-15 0 0.720 0.550 0.720 - - 0 0 - 0.720 0.550 0.720 - - 0 - 0.00%
2025-08-14 0 0.720 - 0.720 - - 0 0 - 0.720 - 0.720 - - 0 - 0.00%
2025-08-13 0 0.720 0.640 0.720 0.640 0.730 59,000 39,960 0.6773 0.720 0.640 0.720 0.640 0.730 59,000 0.6773 -2.70%
2025-08-12 0 0.740 0.610 0.740 - - 0 0 - 0.740 0.610 0.740 - - 0 - 0.00%
2025-08-11 0 0.740 0.600 0.740 - - 0 0 - 0.740 0.600 0.740 - - 0 - -1.33%
2025-08-08 0 0.750 0.355 0.750 - - 200 130 0.6500 0.750 0.355 0.750 - - 200 0.6500 0.00%
2025-08-07 0 0.750 0.340 0.750 - - 0 0 - 0.750 0.340 0.750 - - 0 - 0.00%
2025-08-06 0 0.750 0.405 0.750 0.750 0.750 8,000 6,000 0.7500 0.750 0.405 0.750 0.750 0.750 8,000 0.7500 -2.60%
2025-08-05 0 0.770 - 0.770 - - 0 0 - 0.770 - 0.770 - - 0 - 0.00%
2025-08-04 0 0.770 - 0.770 - - 0 0 - 0.770 - 0.770 - - 0 - 0.00%
2025-08-01 0 0.770 - 0.770 - - 0 0 - 0.770 - 0.770 - - 0 - 0.00%
2025-07-31 0 0.770 0.650 0.770 - - 0 0 - 0.770 0.650 0.770 - - 0 - 0.00%
2025-07-30 0 0.770 - 0.770 - - 0 0 - 0.770 - 0.770 - - 0 - 0.00%
2025-07-29 0 0.770 - 0.770 - - 1,400 1,036 0.7400 0.770 - 0.770 - - 1,400 0.7400 0.00%
2025-07-28 0 0.770 0.540 0.770 - - 0 0 - 0.770 0.540 0.770 - - 0 - 0.00%
2025-07-25 0 0.770 0.335 0.770 - - 2,000 1,440 0.7200 0.770 0.335 0.770 - - 2,000 0.7200 0.00%
2025-07-24 0 0.770 0.650 0.770 - - 1,000 610 0.6100 0.770 0.650 0.770 - - 1,000 0.6100 -1.28%
2025-07-23 0 0.780 0.670 0.780 0.620 0.800 376,000 263,520 0.7009 0.780 0.670 0.780 0.620 0.800 376,000 0.7009 -2.50%
2025-07-22 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2025-07-21 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2025-07-18 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2025-07-17 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2025-07-16 0 0.800 - 0.800 - - 1,800 1,350 0.7500 0.800 - 0.800 - - 1,800 0.7500 0.00%
2025-07-15 0 0.800 0.325 0.800 0.800 0.800 8,000 6,400 0.8000 0.800 0.325 0.800 0.800 0.800 8,000 0.8000 5.26%
2025-07-14 0 0.760 0.600 0.760 - - 3,000 1,740 0.5800 0.760 0.600 0.760 - - 3,000 0.5800 0.00%
2025-07-11 0 0.760 0.600 0.760 - - 0 0 - 0.760 0.600 0.760 - - 0 - 0.00%
2025-07-10 0 0.760 0.650 0.780 - - 0 0 - 0.760 0.650 0.780 - - 0 - 0.00%
2025-07-09 0 0.760 0.630 0.760 - - 0 0 - 0.760 0.630 0.760 - - 0 - 0.00%
2025-07-08 0 0.760 0.680 0.760 0.720 0.760 18,000 12,980 0.7211 0.760 0.680 0.760 0.720 0.760 18,000 0.7211 -1.30%
2025-07-07 0 0.770 0.660 0.770 0.780 0.780 8,000 6,240 0.7800 0.770 0.660 0.770 0.780 0.780 8,000 0.7800 -2.53%
2025-07-04 0 0.790 0.680 0.790 0.650 0.850 152,000 110,640 0.7279 0.790 0.680 0.790 0.650 0.850 152,000 0.7279 12.86%
2025-07-03 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2025-07-02 0 0.700 0.550 0.700 - - 0 0 - 0.700 0.550 0.700 - - 0 - 0.00%
2025-06-30 0 0.700 0.550 0.700 0.700 0.700 8,000 5,600 0.7000 0.700 0.550 0.700 0.700 0.700 8,000 0.7000 0.00%
2025-06-27 0 0.700 0.550 0.880 - - 8,000 6,000 0.7500 0.700 0.550 0.880 - - 8,000 0.7500 0.00%
2025-06-26 0 0.700 0.550 0.930 0.650 0.700 35,000 22,441 0.6412 0.700 0.550 0.930 0.650 0.700 35,000 0.6412 7.69%
2025-06-25 0 0.650 - 0.800 - - 0 0 - 0.650 - 0.800 - - 0 - 0.00%
2025-06-24 0 0.650 0.580 0.820 - - 8,000 4,640 0.5800 0.650 0.580 0.820 - - 8,000 0.5800 18.18%
2025-06-23 0 0.550 0.550 0.790 0.550 0.590 29,000 15,270 0.5266 0.550 0.550 0.790 0.550 0.590 29,000 0.5266 0.00%
2025-06-20 0 0.550 0.550 - - - 0 0 - 0.550 0.550 - - - 0 - 11.11%
2025-06-19 0 0.495 0.495 0.780 - - 0 0 - 0.495 0.495 0.780 - - 0 - 4.21%
2025-06-18 0 0.475 0.310 - - - 0 0 - 0.475 0.310 - - - 0 - 0.00%
2025-06-17 0 0.475 0.475 - - - 0 0 - 0.475 0.475 - - - 0 - 0.00%
2025-06-16 0 0.475 0.475 - 0.475 0.560 39,400 20,644 0.5240 0.475 0.475 - 0.475 0.560 39,400 0.5240 0.00%
2025-06-13 0 0.475 0.475 0.560 0.470 0.470 16,800 7,846 0.4670 0.475 0.475 0.560 0.470 0.470 16,800 0.4670 2.15%
2025-06-12 0 0.465 0.465 - - - 0 0 - 0.465 0.465 - - - 0 - 0.00%
2025-06-11 0 0.465 0.465 - - - 0 0 - 0.465 0.465 - - - 0 - 0.00%
2025-06-10 0 0.465 0.465 - 0.465 0.465 27,000 12,495 0.4628 0.465 0.465 - 0.465 0.465 27,000 0.4628 2.20%
2025-06-09 0 0.455 0.455 - - - 4,000 1,620 0.4050 0.455 0.455 - - - 4,000 0.4050 1.11%
2025-06-06 0 0.450 0.450 - - - 0 0 - 0.450 0.450 - - - 0 - 13.92%
2025-06-05 0 0.395 0.395 - - - 2,000 680 0.3400 0.395 0.395 - - - 2,000 0.3400 6.76%
2025-06-04 0 0.370 0.370 - - - 600 180 0.3000 0.370 0.370 - - - 600 0.3000 0.00%
2025-06-03 0 0.370 0.315 0.370 - - 0 0 - 0.370 0.315 0.370 - - 0 - 0.00%
2025-06-02 0 0.370 0.320 0.450 - - 0 0 - 0.370 0.320 0.450 - - 0 - 0.00%
2025-05-30 0 0.370 0.330 - - - 0 0 - 0.370 0.330 - - - 0 - 0.00%
2025-05-29 0 0.370 0.370 0.520 0.310 0.490 38,400 17,726 0.4616 0.370 0.370 0.520 0.310 0.490 38,400 0.4616 -24.49%
2025-05-28 0 0.490 0.385 0.490 0.355 0.495 71,600 34,682 0.4844 0.490 0.385 0.490 0.355 0.495 71,600 0.4844 63.33%
2025-05-27 0 0.300 0.270 0.390 0.300 0.340 8,600 2,636 0.3065 0.300 0.270 0.390 0.300 0.340 8,600 0.3065 0.00%
2025-05-26 0 0.300 0.265 0.300 0.260 0.305 29,400 8,505 0.2893 0.300 0.265 0.300 0.260 0.305 29,400 0.2893 5.26%
2025-05-23 0 0.285 0.260 0.285 - - 0 0 - 0.285 0.260 0.285 - - 0 - -1.72%
2025-05-22 0 0.290 0.280 0.295 0.275 0.310 154,800 43,421 0.2805 0.290 0.280 0.295 0.275 0.310 154,800 0.2805 -18.31%
2025-05-21 0 0.355 0.335 0.430 0.330 0.380 10,800 3,621 0.3353 0.355 0.335 0.430 0.330 0.380 10,800 0.3353 -19.32%
2025-05-20 0 0.440 - 0.440 - - 0 0 - 0.440 - 0.440 - - 0 - 0.00%
2025-05-19 0 0.044 0.040 0.045 0.040 0.049 300,000 13,202 0.0440 0.440 0.400 0.450 0.400 0.490 30,000 0.4401 -12.00%
2025-05-16 0 0.050 0.045 0.050 0.044 0.053 24,000 1,086 0.0453 0.500 0.450 0.500 0.440 0.530 2,400 0.4525 -12.28%
2025-05-15 0 0.057 0.047 0.058 0.048 0.060 102,000 5,412 0.0531 0.570 0.470 0.580 0.480 0.600 10,200 0.5306 -5.00%
2025-05-14 0 0.060 0.060 - 0.040 0.060 458,000 21,724 0.0474 0.600 0.600 - 0.400 0.600 45,800 0.4743 42.86%
2025-05-13 0 0.042 0.036 0.042 0.036 0.044 348,000 14,996 0.0431 0.420 0.360 0.420 0.360 0.440 34,800 0.4309 -6.67%
2025-05-12 0 0.045 0.040 0.055 - - 0 0 - 0.450 0.400 0.550 - - 0 - 0.00%
2025-05-09 0 0.045 0.038 0.054 - - 0 0 - 0.450 0.380 0.540 - - 0 - 0.00%
2025-05-08 0 0.045 0.038 0.057 - - 0 0 - 0.450 0.380 0.570 - - 0 - 0.00%
2025-05-07 0 0.045 0.045 0.057 0.045 0.045 10,000 450 0.0450 0.450 0.450 0.570 0.450 0.450 1,000 0.4500 4.65%
2025-05-06 0 0.043 0.043 0.054 0.041 0.042 392,000 16,382 0.0418 0.430 0.430 0.540 0.410 0.420 39,200 0.4179 -4.44%
2025-05-02 0 0.045 0.042 0.056 - - 0 0 - 0.450 0.420 0.560 - - 0 - 0.00%
2025-04-30 0 0.045 0.043 0.056 - - 0 0 - 0.450 0.430 0.560 - - 0 - 0.00%
2025-04-29 0 0.045 0.043 0.055 - - 0 0 - 0.450 0.430 0.550 - - 0 - 0.00%
2025-04-28 0 0.045 0.042 0.056 - - 0 0 - 0.450 0.420 0.560 - - 0 - 0.00%
2025-04-25 0 0.045 0.040 0.056 - - 0 0 - 0.450 0.400 0.560 - - 0 - 0.00%
2025-04-24 0 0.045 0.045 0.056 - - 0 0 - 0.450 0.450 0.560 - - 0 - 0.00%
2025-04-23 0 0.045 0.045 0.056 0.045 0.045 2,000 90 0.0450 0.450 0.450 0.560 0.450 0.450 200 0.4500 0.00%
2025-04-22 0 0.045 0.045 0.048 0.042 0.046 368,000 16,262 0.0442 0.450 0.450 0.480 0.420 0.460 36,800 0.4419 0.00%
2025-04-17 0 0.045 0.045 0.057 - - 0 0 - 0.450 0.450 0.570 - - 0 - 2.27%
2025-04-16 0 0.044 0.044 0.055 - - 0 0 - 0.440 0.440 0.550 - - 0 - 0.00%
2025-04-15 0 0.044 0.042 0.055 0.040 0.047 254,000 11,516 0.0453 0.440 0.420 0.550 0.400 0.470 25,400 0.4534 -6.38%
2025-04-14 0 0.047 0.047 0.058 0.046 0.047 6,000 278 0.0463 0.470 0.470 0.580 0.460 0.470 600 0.4633 -21.67%
2025-04-11 0 0.060 0.045 0.060 - - 0 0 - 0.600 0.450 0.600 - - 0 - 0.00%
2025-04-10 0 0.060 0.045 0.068 - - 0 0 - 0.600 0.450 0.680 - - 0 - 0.00%
2025-04-09 0 0.060 0.045 0.068 - - 0 0 - 0.600 0.450 0.680 - - 0 - 0.00%
2025-04-08 0 0.060 0.057 0.060 0.062 0.062 48,000 2,976 0.0620 0.600 0.570 0.600 0.620 0.620 4,800 0.6200 -6.25%
2025-04-07 0 0.064 0.062 0.064 - - 0 0 - 0.640 0.620 0.640 - - 0 - 0.00%
2025-04-03 0 0.064 0.062 0.073 - - 0 0 - 0.640 0.620 0.730 - - 0 - 0.00%
2025-04-02 0 0.064 0.063 0.071 0.064 0.065 140,000 9,098 0.0650 0.640 0.630 0.710 0.640 0.650 14,000 0.6499 -1.54%
2025-04-01 0 0.065 0.062 0.065 - - 0 0 - 0.650 0.620 0.650 - - 0 - 0.00%
2025-03-31 0 0.065 0.063 0.065 0.065 0.065 62,000 4,030 0.0650 0.650 0.630 0.650 0.650 0.650 6,200 0.6500 0.00%
2025-03-28 0 0.065 0.063 0.072 0.065 0.065 200,000 13,000 0.0650 0.650 0.630 0.720 0.650 0.650 20,000 0.6500 0.00%
2025-03-27 0 0.065 0.063 0.072 0.065 0.065 150,010 9,750 0.0650 0.650 0.630 0.720 0.650 0.650 15,001 0.6500 0.00%
2025-03-26 0 0.065 0.065 0.072 0.065 0.065 30,000 1,950 0.0650 0.650 0.650 0.720 0.650 0.650 3,000 0.6500 0.00%
2025-03-25 0 0.065 0.062 0.073 0.065 0.065 50,000 3,250 0.0650 0.650 0.620 0.730 0.650 0.650 5,000 0.6500 -2.99%
2025-03-24 0 0.067 0.063 0.067 0.062 0.067 78,000 5,216 0.0669 0.670 0.630 0.670 0.620 0.670 7,800 0.6687 -2.90%
2025-03-21 0 0.069 0.062 0.078 - - 0 0 - 0.690 0.620 0.780 - - 0 - 0.00%
2025-03-20 0 0.069 0.066 0.080 - - 0 0 - 0.690 0.660 0.800 - - 0 - 0.00%
2025-03-19 0 0.069 0.065 0.080 - - 0 0 - 0.690 0.650 0.800 - - 0 - 0.00%
2025-03-18 0 0.069 0.069 0.080 0.067 0.067 4,000 268 0.0670 0.690 0.690 0.800 0.670 0.670 400 0.6700 2.99%
2025-03-17 0 0.067 0.067 0.084 - - 0 0 - 0.670 0.670 0.840 - - 0 - 0.00%
2025-03-14 0 0.067 0.063 0.082 0.067 0.067 10,000 670 0.0670 0.670 0.630 0.820 0.670 0.670 1,000 0.6700 0.00%
2025-03-13 0 0.067 0.066 0.067 0.068 0.069 106,000 7,220 0.0681 0.670 0.660 0.670 0.680 0.690 10,600 0.6811 -5.63%
2025-03-12 0 0.071 0.071 0.084 0.070 0.071 106,000 7,466 0.0704 0.710 0.710 0.840 0.700 0.710 10,600 0.7043 9.23%
2025-03-11 0 0.065 0.065 0.073 - - 0 0 - 0.650 0.650 0.730 - - 0 - 6.56%
2025-03-10 0 0.061 0.061 0.075 0.061 0.065 236,000 15,018 0.0636 0.610 0.610 0.750 0.610 0.650 23,600 0.6364 -17.57%
2025-03-07 0 0.074 0.065 0.089 - - 0 0 - 0.740 0.650 0.890 - - 0 - 0.00%
2025-03-06 0 0.074 0.074 0.089 0.067 0.074 34,000 2,502 0.0736 0.740 0.740 0.890 0.670 0.740 3,400 0.7359 10.45%
2025-03-05 0 0.067 0.065 0.076 0.067 0.081 698,000 50,278 0.0720 0.670 0.650 0.760 0.670 0.810 69,800 0.7203 1.52%
2025-03-04 0 0.066 0.062 0.081 - - 0 0 - 0.660 0.620 0.810 - - 0 - 0.00%
2025-03-03 0 0.066 0.062 0.081 - - 0 0 - 0.660 0.620 0.810 - - 0 - 0.00%
2025-02-28 0 0.066 0.062 0.081 - - 0 0 - 0.660 0.620 0.810 - - 0 - 0.00%
2025-02-27 0 0.066 0.066 0.081 0.066 0.066 50,000 3,300 0.0660 0.660 0.660 0.810 0.660 0.660 5,000 0.6600 1.54%
2025-02-26 0 0.065 0.065 0.079 0.061 0.079 26,000 2,018 0.0776 0.650 0.650 0.790 0.610 0.790 2,600 0.7762 -19.75%
2025-02-25 0 0.081 0.062 0.081 0.081 0.081 2,000 162 0.0810 0.810 0.620 0.810 0.810 0.810 200 0.8100 32.79%
2025-02-24 0 0.061 0.061 0.075 0.060 0.075 20,000 1,470 0.0735 0.610 0.610 0.750 0.600 0.750 2,000 0.7350 -19.74%
2025-02-21 0 0.076 0.069 0.076 0.069 0.080 480,000 35,810 0.0746 0.760 0.690 0.760 0.690 0.800 48,000 0.7460 20.63%
2025-02-20 0 0.063 0.066 0.082 0.063 0.087 90,000 7,112 0.0790 0.630 0.660 0.820 0.630 0.870 9,000 0.7902 -8.70%
2025-02-19 0 0.069 0.069 0.087 0.068 0.068 38,000 2,584 0.0680 0.690 0.690 0.870 0.680 0.680 3,800 0.6800 15.00%
2025-02-18 0 0.060 0.060 0.068 0.060 0.061 76,000 4,600 0.0605 0.600 0.600 0.680 0.600 0.610 7,600 0.6053 -3.23%
2025-02-17 0 0.062 0.061 0.078 0.062 0.062 156,000 9,672 0.0620 0.620 0.610 0.780 0.620 0.620 15,600 0.6200 -18.42%
2025-02-14 0 0.076 0.060 0.076 - - 0 0 - 0.760 0.600 0.760 - - 0 - -1.30%
2025-02-13 0 0.077 0.065 0.077 0.077 0.082 96,000 7,492 0.0780 0.770 0.650 0.770 0.770 0.820 9,600 0.7804 0.00%
2025-02-12 0 0.077 0.061 0.077 0.078 0.080 640,000 50,796 0.0794 0.770 0.610 0.770 0.780 0.800 64,000 0.7937 -2.53%
2025-02-11 0 0.079 0.064 0.079 0.079 0.079 6,000 474 0.0790 0.790 0.640 0.790 0.790 0.790 600 0.7900 25.40%
2025-02-10 0 0.063 0.063 0.080 0.063 0.063 8,000 504 0.0630 0.630 0.630 0.800 0.630 0.630 800 0.6300 1.61%
2025-02-07 0 0.062 0.062 0.080 - - 0 0 - 0.620 0.620 0.800 - - 0 - 0.00%
2025-02-06 0 0.062 0.062 - - - 0 0 - 0.620 0.620 - - - 0 - 0.00%
2025-02-05 0 0.062 0.062 - 0.062 0.062 18,000 1,116 0.0620 0.620 0.620 - 0.620 0.620 1,800 0.6200 0.00%
2025-02-04 0 0.062 0.061 - 0.061 0.062 128,000 7,892 0.0617 0.620 0.610 - 0.610 0.620 12,800 0.6166 0.00%
2025-02-03 0 0.062 0.050 0.062 - - 0 0 - 0.620 0.500 0.620 - - 0 - 0.00%
2025-01-28 0 0.062 0.050 - - - 0 0 - 0.620 0.500 - - - 0 - 0.00%
2025-01-27 0 0.062 0.062 0.085 0.061 0.061 18,000 1,098 0.0610 0.620 0.620 0.850 0.610 0.610 1,800 0.6100 3.33%
2025-01-24 0 0.060 0.060 - 0.060 0.060 51,000 3,048 0.0598 0.600 0.600 - 0.600 0.600 5,100 0.5976 5.26%
2025-01-23 0 0.057 0.057 0.073 - - 0 0 - 0.570 0.570 0.730 - - 0 - 1.79%
2025-01-22 0 0.056 0.056 0.073 0.056 0.073 87,000 6,316 0.0726 0.560 0.560 0.730 0.560 0.730 8,700 0.7260 -23.29%
2025-01-21 0 0.073 0.073 0.089 0.065 0.073 262,000 18,752 0.0716 0.730 0.730 0.890 0.650 0.730 26,200 0.7157 15.87%
2025-01-20 0 0.063 0.063 0.073 - - 0 0 - 0.630 0.630 0.730 - - 0 - 0.00%
2025-01-17 0 0.063 0.063 0.086 - - 0 0 - 0.630 0.630 0.860 - - 0 - 3.28%
2025-01-16 0 0.061 0.061 0.080 - - 0 0 - 0.610 0.610 0.800 - - 0 - 1.67%
2025-01-15 0 0.060 0.060 - 0.060 0.062 156,000 9,460 0.0606 0.600 0.600 - 0.600 0.620 15,600 0.6064 3.45%
2025-01-14 0 0.058 0.058 - 0.058 0.058 78,000 4,524 0.0580 0.580 0.580 - 0.580 0.580 7,800 0.5800 3.57%
2025-01-13 0 0.056 0.050 - - - 0 0 - 0.560 0.500 - - - 0 - 0.00%
2025-01-10 0 0.056 0.050 - - - 0 0 - 0.560 0.500 - - - 0 - 0.00%
2025-01-09 0 0.056 0.052 - - - 0 0 - 0.560 0.520 - - - 0 - 0.00%
2025-01-08 0 0.056 0.051 - - - 0 0 - 0.560 0.510 - - - 0 - 0.00%
2025-01-07 0 0.056 0.050 - - - 0 0 - 0.560 0.500 - - - 0 - 0.00%
2025-01-06 0 0.056 0.051 0.080 - - 0 0 - 0.560 0.510 0.800 - - 0 - 0.00%
2025-01-03 0 0.056 0.048 - - - 0 0 - 0.560 0.480 - - - 0 - 0.00%
2025-01-02 0 0.056 0.050 - - - 0 0 - 0.560 0.500 - - - 0 - 0.00%
2024-12-31 0 0.056 0.051 0.078 0.048 0.056 92,010 4,796 0.0521 0.560 0.510 0.780 0.480 0.560 9,201 0.5212 0.00%
2024-12-30 0 0.056 0.056 - 0.054 0.054 2,000 108 0.0540 0.560 0.560 - 0.540 0.540 200 0.5400 -11.11%
2024-12-27 0 0.063 0.055 - - - 0 0 - 0.630 0.550 - - - 0 - 0.00%
2024-12-24 0 0.063 0.060 0.085 0.063 0.066 118,000 7,554 0.0640 0.630 0.600 0.850 0.630 0.660 11,800 0.6402 -4.55%
2024-12-23 0 0.066 0.066 0.090 0.066 0.066 8,000 528 0.0660 0.660 0.660 0.900 0.660 0.660 800 0.6600 0.00%
2024-12-20 0 0.066 0.066 0.070 0.058 0.093 700,000 53,620 0.0766 0.660 0.660 0.700 0.580 0.930 70,000 0.7660 53.49%
2024-12-19 0 0.043 0.043 0.055 0.041 0.044 48,000 2,088 0.0435 0.430 0.430 0.550 0.410 0.440 4,800 0.4350 -14.00%
2024-12-18 0 0.050 0.045 - - - 0 0 - 0.500 0.450 - - - 0 - 0.00%
2024-12-17 0 0.050 0.045 - - - 0 0 - 0.500 0.450 - - - 0 - 0.00%
2024-12-16 0 0.050 0.046 - - - 0 0 - 0.500 0.460 - - - 0 - 0.00%
2024-12-13 0 0.050 0.044 - - - 0 0 - 0.500 0.440 - - - 0 - 0.00%
2024-12-12 0 0.050 0.045 - - - 0 0 - 0.500 0.450 - - - 0 - 0.00%
2024-12-11 0 0.050 0.045 - - - 0 0 - 0.500 0.450 - - - 0 - 0.00%
2024-12-10 0 0.050 0.044 - - - 0 0 - 0.500 0.440 - - - 0 - 0.00%
2024-12-09 0 0.050 0.044 - - - 0 0 - 0.500 0.440 - - - 0 - 0.00%
2024-12-06 0 0.050 0.048 - - - 0 0 - 0.500 0.480 - - - 0 - 0.00%
2024-12-05 0 0.050 0.047 - - - 0 0 - 0.500 0.470 - - - 0 - 0.00%
2024-12-04 0 0.050 0.050 - 0.043 0.050 30,000 1,430 0.0477 0.500 0.500 - 0.430 0.500 3,000 0.4767 -10.71%
2024-12-03 0 0.056 0.051 - - - 0 0 - 0.560 0.510 - - - 0 - 0.00%
2024-12-02 0 0.056 0.056 - 0.056 0.056 18,000 1,008 0.0560 0.560 0.560 - 0.560 0.560 1,800 0.5600 0.00%
2024-11-29 0 0.056 0.042 - - - 0 0 - 0.560 0.420 - - - 0 - 0.00%
2024-11-28 0 0.056 0.045 - - - 0 0 - 0.560 0.450 - - - 0 - 0.00%
2024-11-27 0 0.056 0.045 - - - 0 0 - 0.560 0.450 - - - 0 - 0.00%
2024-11-26 0 0.056 0.056 - 0.055 0.055 46,000 2,530 0.0550 0.560 0.560 - 0.550 0.550 4,600 0.5500 -13.85%
2024-11-25 0 0.065 0.060 - - - 0 0 - 0.650 0.600 - - - 0 - 0.00%
2024-11-22 0 0.065 0.065 - - - 0 0 - 0.650 0.650 - - - 0 - 0.00%
2024-11-21 0 0.065 0.065 0.085 0.065 0.065 10,000 650 0.0650 0.650 0.650 0.850 0.650 0.650 1,000 0.6500 16.07%
2024-11-20 0 0.056 0.056 - - - 0 0 - 0.560 0.560 - - - 0 - 0.00%
2024-11-19 0 0.056 0.056 - 0.056 0.056 46,000 2,576 0.0560 0.560 0.560 - 0.560 0.560 4,600 0.5600 0.00%
2024-11-18 0 0.056 0.056 0.066 0.055 0.066 82,000 5,390 0.0657 0.560 0.560 0.660 0.550 0.660 8,200 0.6573 -15.15%
2024-11-15 0 0.066 0.066 0.085 0.065 0.065 150,000 9,750 0.0650 0.660 0.660 0.850 0.650 0.650 15,000 0.6500 0.00%
2024-11-14 0 0.066 0.066 0.085 0.062 0.062 12,000 744 0.0620 0.660 0.660 0.850 0.620 0.620 1,200 0.6200 -8.33%
2024-11-13 0 0.072 0.060 0.085 - - 0 0 - 0.720 0.600 0.850 - - 0 - 0.00%
2024-11-12 0 0.072 0.072 0.078 0.071 0.075 1,004,000 72,782 0.0725 0.720 0.720 0.780 0.710 0.750 100,400 0.7249 20.00%
2024-11-11 0 0.060 0.060 0.078 0.051 0.051 8,000 408 0.0510 0.600 0.600 0.780 0.510 0.510 800 0.5100 -10.45%
2024-11-08 0 0.067 0.067 0.077 0.067 0.067 50,000 3,350 0.0670 0.670 0.670 0.770 0.670 0.670 5,000 0.6700 0.00%
2024-11-07 0 0.067 0.065 0.077 0.065 0.069 1,132,000 73,994 0.0654 0.670 0.650 0.770 0.650 0.690 113,200 0.6537 11.67%
2024-11-06 0 0.060 0.060 0.100 0.060 0.080 282,000 17,620 0.0625 0.600 0.600 1.000 0.600 0.800 28,200 0.6248 -27.71%
2024-11-05 0 0.083 0.083 0.107 0.083 0.083 50,000 4,150 0.0830 0.830 0.830 1.070 0.830 0.830 5,000 0.8300 0.00%
2024-11-04 0 0.083 0.065 0.105 - - 0 0 - 0.830 0.650 1.050 - - 0 - 0.00%
2024-11-01 0 0.083 0.083 0.093 0.083 0.083 212,000 17,596 0.0830 0.830 0.830 0.930 0.830 0.830 21,200 0.8300 1.22%
2024-10-31 0 0.082 0.070 0.098 - - 0 0 - 0.820 0.700 0.980 - - 0 - 0.00%
2024-10-30 0 0.082 0.082 0.100 - - 4,000 328 0.0820 0.820 0.820 1.000 - - 400 0.8200 0.00%
2024-10-29 0 0.082 0.082 0.084 0.080 0.091 376,000 31,616 0.0841 0.820 0.820 0.840 0.800 0.910 37,600 0.8409 2.50%
2024-10-28 0 0.080 0.062 0.080 - - 0 0 - 0.800 0.620 0.800 - - 0 - 0.00%
2024-10-25 0 0.080 0.061 0.090 - - 0 0 - 0.800 0.610 0.900 - - 0 - 0.00%
2024-10-24 0 0.080 0.065 0.080 0.088 0.088 12,000 1,056 0.0880 0.800 0.650 0.800 0.880 0.880 1,200 0.8800 23.08%
2024-10-23 0 0.065 0.065 0.089 - - 0 0 - 0.650 0.650 0.890 - - 0 - 0.00%
2024-10-22 0 0.065 0.065 0.089 0.065 0.065 40,000 2,600 0.0650 0.650 0.650 0.890 0.650 0.650 4,000 0.6500 0.00%
2024-10-21 0 0.065 0.060 0.089 - - 0 0 - 0.650 0.600 0.890 - - 0 - 0.00%
2024-10-18 0 0.065 0.060 0.089 - - 0 0 - 0.650 0.600 0.890 - - 0 - 0.00%
2024-10-17 0 0.065 0.065 0.088 0.064 0.070 502,000 33,200 0.0661 0.650 0.650 0.880 0.640 0.700 50,200 0.6614 1.56%
2024-10-16 0 0.064 0.064 - 0.064 0.064 76,000 4,864 0.0640 0.640 0.640 - 0.640 0.640 7,600 0.6400 0.00%
2024-10-15 0 0.064 0.064 0.088 0.064 0.065 178,000 11,540 0.0648 0.640 0.640 0.880 0.640 0.650 17,800 0.6483 16.36%
2024-10-14 0 0.055 0.055 - 0.055 0.055 150,000 8,250 0.0550 0.550 0.550 - 0.550 0.550 15,000 0.5500 -11.29%
2024-10-10 0 0.062 0.053 - - - 0 0 - 0.620 0.530 - - - 0 - 0.00%
2024-10-09 0 0.062 0.050 - - - 0 0 - 0.620 0.500 - - - 0 - 0.00%
2024-10-08 0 0.062 0.062 - 0.062 0.065 38,000 2,446 0.0644 0.620 0.620 - 0.620 0.650 3,800 0.6437 -11.43%
2024-10-07 0 0.070 0.070 0.085 0.070 0.070 16,000 1,120 0.0700 0.700 0.700 0.850 0.700 0.700 1,600 0.7000 -2.78%
2024-10-04 0 0.072 0.072 0.080 0.072 0.080 336,000 24,818 0.0739 0.720 0.720 0.800 0.720 0.800 33,600 0.7386 -10.00%
2024-10-03 0 0.080 0.076 0.083 0.080 0.090 946,000 80,850 0.0855 0.800 0.760 0.830 0.800 0.900 94,600 0.8547 -4.76%
2024-10-02 0 0.084 0.084 0.090 0.063 0.096 3,612,000 305,852 0.0847 0.840 0.840 0.900 0.630 0.960 361,200 0.8468 33.33%
2024-09-30 0 0.063 0.063 0.069 0.050 0.066 498,000 31,132 0.0625 0.630 0.630 0.690 0.500 0.660 49,800 0.6251 14.55%
2024-09-27 0 0.055 0.055 0.056 0.052 0.067 1,266,000 80,562 0.0636 0.550 0.550 0.560 0.520 0.670 126,600 0.6364 -12.70%
2024-09-26 0 0.063 0.063 0.067 0.043 0.075 1,918,000 112,724 0.0588 0.630 0.630 0.670 0.430 0.750 191,800 0.5877 26.00%
2024-09-25 0 0.050 0.041 0.050 0.043 0.066 868,000 42,456 0.0489 0.500 0.410 0.500 0.430 0.660 86,800 0.4891 -9.09%
2024-09-24 0 0.055 0.040 0.057 0.046 0.055 44,000 2,148 0.0488 0.550 0.400 0.570 0.460 0.550 4,400 0.4882 27.91%
2024-09-23 0 0.043 0.035 0.043 - - 0 0 - 0.430 0.350 0.430 - - 0 - 0.00%
2024-09-20 0 0.043 0.043 0.052 0.039 0.049 64,000 2,776 0.0434 0.430 0.430 0.520 0.390 0.490 6,400 0.4338 -14.00%
2024-09-19 0 0.050 0.038 0.050 0.041 0.054 270,000 12,738 0.0472 0.500 0.380 0.500 0.410 0.540 27,000 0.4718 42.86%
2024-09-17 0 0.035 0.035 0.041 0.031 0.043 240,000 8,188 0.0341 0.350 0.350 0.410 0.310 0.430 24,000 0.3412 0.00%
2024-09-16 0 0.035 0.023 0.036 - - 0 0 - 0.350 0.230 0.360 - - 0 - -16.67%
2024-09-13 0 0.042 0.039 0.041 0.038 0.044 630,000 24,564 0.0390 0.420 0.390 0.410 0.380 0.440 63,000 0.3899 82.61%
2024-09-12 0 0.023 0.022 0.027 0.021 0.023 8,000 176 0.0220 0.230 0.220 0.270 0.210 0.230 800 0.2200 -4.17%
2024-09-11 0 0.024 0.023 0.027 0.023 0.025 4,000 96 0.0240 0.240 0.230 0.270 0.230 0.250 400 0.2400 0.00%
2024-09-10 0 0.024 0.024 0.025 0.024 0.024 20,000 480 0.0240 0.240 0.240 0.250 0.240 0.240 2,000 0.2400 4.35%
2024-09-09 0 0.023 0.023 0.024 - - 0 0 - 0.230 0.230 0.240 - - 0 - 0.00%
2024-09-05 0 0.023 0.023 0.024 0.021 0.023 448,000 9,874 0.0220 0.230 0.230 0.240 0.210 0.230 44,800 0.2204 9.52%
2024-09-04 0 0.021 0.020 0.022 0.021 0.021 2,000 42 0.0210 0.210 0.200 0.220 0.210 0.210 200 0.2100 0.00%
2024-09-03 0 0.021 0.021 0.022 0.021 0.025 268,000 6,080 0.0227 0.210 0.210 0.220 0.210 0.250 26,800 0.2269 -16.00%
2024-09-02 0 0.025 0.025 0.026 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2024-08-30 0 0.025 0.025 0.026 0.025 0.026 14,000 362 0.0259 0.250 0.250 0.260 0.250 0.260 1,400 0.2586 -3.85%
2024-08-29 0 0.026 0.026 0.028 - - 0 0 - 0.260 0.260 0.280 - - 0 - 0.00%
2024-08-28 0 0.026 0.026 0.027 - - 0 0 - 0.260 0.260 0.270 - - 0 - 0.00%
2024-08-27 0 0.026 0.026 0.027 - - 0 0 - 0.260 0.260 0.270 - - 0 - 0.00%
2024-08-26 0 0.026 0.026 0.027 - - 0 0 - 0.260 0.260 0.270 - - 0 - 0.00%
2024-08-23 0 0.026 0.026 0.027 0.026 0.026 2,000 52 0.0260 0.260 0.260 0.270 0.260 0.260 200 0.2600 0.00%
2024-08-22 0 0.026 0.026 0.028 0.026 0.026 60,000 1,560 0.0260 0.260 0.260 0.280 0.260 0.260 6,000 0.2600 -7.14%
2024-08-21 0 0.028 0.026 0.028 0.026 0.032 58,000 1,592 0.0274 0.280 0.260 0.280 0.260 0.320 5,800 0.2745 0.00%
2024-08-20 0 0.028 0.025 0.028 - - 0 0 - 0.280 0.250 0.280 - - 0 - -3.45%
2024-08-19 0 0.029 0.029 0.030 - - 0 0 - 0.290 0.290 0.300 - - 0 - 0.00%
2024-08-16 0 0.029 0.026 - - - 0 0 - 0.290 0.260 - - - 0 - 0.00%
2024-08-15 0 0.029 0.026 - - - 0 0 - 0.290 0.260 - - - 0 - 0.00%
2024-08-14 0 0.029 0.027 0.029 - - 0 0 - 0.290 0.270 0.290 - - 0 - -6.45%
2024-08-13 0 0.031 0.028 0.031 - - 0 0 - 0.310 0.280 0.310 - - 0 - -3.13%
2024-08-12 0 0.032 0.027 0.032 - - 0 0 - 0.320 0.270 0.320 - - 0 - -3.03%
2024-08-09 0 0.033 0.028 0.033 - - 0 0 - 0.330 0.280 0.330 - - 0 - -5.71%
2024-08-08 0 0.035 0.035 0.037 0.024 0.035 56,000 1,854 0.0331 0.350 0.350 0.370 0.240 0.350 5,600 0.3311 -16.67%
2024-08-07 0 0.042 0.023 0.046 - - 0 0 - 0.420 0.230 0.460 - - 0 - 0.00%
2024-08-06 0 0.042 0.023 - - - 0 0 - 0.420 0.230 - - - 0 - 0.00%
2024-08-05 0 0.042 0.035 0.042 0.024 0.043 28,000 994 0.0355 0.420 0.350 0.420 0.240 0.430 2,800 0.3550 -8.70%
2024-08-02 0 0.046 0.023 0.046 - - 0 0 - 0.460 0.230 0.460 - - 0 - 0.00%
2024-08-01 0 0.046 0.023 0.046 - - 0 0 - 0.460 0.230 0.460 - - 0 - 0.00%
2024-07-31 0 0.046 0.023 0.046 - - 0 0 - 0.460 0.230 0.460 - - 0 - 0.00%
2024-07-30 0 0.046 0.023 0.046 - - 0 0 - 0.460 0.230 0.460 - - 0 - 0.00%
2024-07-29 0 0.046 0.023 0.068 - - 0 0 - 0.460 0.230 0.680 - - 0 - 0.00%
2024-07-26 0 0.046 0.020 0.058 - - 0 0 - 0.460 0.200 0.580 - - 0 - 0.00%
2024-07-25 0 0.046 0.020 - - - 0 0 - 0.460 0.200 - - - 0 - 0.00%
2024-07-24 0 0.046 0.020 0.069 - - 0 0 - 0.460 0.200 0.690 - - 0 - 0.00%
2024-07-23 0 0.046 0.033 0.048 0.045 0.046 642,000 29,524 0.0460 0.460 0.330 0.480 0.450 0.460 64,200 0.4599 0.00%
2024-07-22 0 0.046 0.033 0.046 - - 0 0 - 0.460 0.330 0.460 - - 0 - 0.00%
2024-07-19 0 0.046 0.033 0.046 - - 0 0 - 0.460 0.330 0.460 - - 0 - -2.13%
2024-07-18 0 0.047 0.033 0.047 - - 0 0 - 0.470 0.330 0.470 - - 0 - -2.08%
2024-07-17 0 0.048 0.028 0.048 - - 0 0 - 0.480 0.280 0.480 - - 0 - 0.00%
2024-07-16 0 0.048 0.033 0.048 - - 0 0 - 0.480 0.330 0.480 - - 0 - 0.00%
2024-07-15 0 0.048 0.033 0.048 - - 0 0 - 0.480 0.330 0.480 - - 0 - 0.00%
2024-07-12 0 0.048 0.033 0.048 - - 0 0 - 0.480 0.330 0.480 - - 0 - 0.00%
2024-07-11 0 0.048 0.024 0.049 - - 0 0 - 0.480 0.240 0.490 - - 0 - 0.00%
2024-07-10 0 0.048 0.035 0.048 - - 0 0 - 0.480 0.350 0.480 - - 0 - -2.04%
2024-07-09 0 0.049 0.033 0.049 - - 0 0 - 0.490 0.330 0.490 - - 0 - 0.00%
2024-07-08 0 0.049 0.033 0.049 - - 0 0 - 0.490 0.330 0.490 - - 0 - 0.00%
2024-07-05 0 0.049 0.035 0.049 - - 0 0 - 0.490 0.350 0.490 - - 0 - 0.00%
2024-07-04 0 0.049 0.033 0.049 - - 0 0 - 0.490 0.330 0.490 - - 0 - 0.00%
2024-07-03 0 0.049 0.033 0.053 - - 0 0 - 0.490 0.330 0.530 - - 0 - 0.00%
2024-07-02 0 0.049 0.031 0.053 - - 0 0 - 0.490 0.310 0.530 - - 0 - 0.00%
2024-06-28 0 0.049 0.033 0.050 - - 0 0 - 0.490 0.330 0.500 - - 0 - 0.00%
2024-06-27 0 0.049 0.033 0.053 - - 0 0 - 0.490 0.330 0.530 - - 0 - 0.00%
2024-06-26 0 0.049 0.035 0.059 - - 0 0 - 0.490 0.350 0.590 - - 0 - 0.00%
2024-06-25 0 0.049 0.031 0.058 - - 0 0 - 0.490 0.310 0.580 - - 0 - 0.00%
2024-06-24 0 0.049 0.035 0.053 - - 0 0 - 0.490 0.350 0.530 - - 0 - 0.00%
2024-06-21 0 0.049 0.049 0.055 0.049 0.049 232,000 11,368 0.0490 0.490 0.490 0.550 0.490 0.490 23,200 0.4900 2.08%
2024-06-20 0 0.048 0.040 0.048 0.042 0.050 14,000 668 0.0477 0.480 0.400 0.480 0.420 0.500 1,400 0.4771 14.29%
2024-06-19 0 0.042 0.034 0.050 - - 0 0 - 0.420 0.340 0.500 - - 0 - 0.00%
2024-06-18 0 0.042 0.032 0.043 - - 0 0 - 0.420 0.320 0.430 - - 0 - 0.00%
2024-06-17 0 0.042 0.042 0.052 0.042 0.047 80,000 3,480 0.0435 0.420 0.420 0.520 0.420 0.470 8,000 0.4350 -12.50%
2024-06-14 0 0.048 0.045 0.054 0.046 0.048 152,000 7,084 0.0466 0.480 0.450 0.540 0.460 0.480 15,200 0.4661 -12.73%
2024-06-13 0 0.055 0.048 0.067 - - 0 0 - 0.550 0.480 0.670 - - 0 - 0.00%
2024-06-12 0 0.055 0.047 0.067 - - 0 0 - 0.550 0.470 0.670 - - 0 - 0.00%
2024-06-11 0 0.055 0.045 0.064 - - 0 0 - 0.550 0.450 0.640 - - 0 - 0.00%
2024-06-07 0 0.055 0.045 0.067 - - 0 0 - 0.550 0.450 0.670 - - 0 - 0.00%
2024-06-06 0 0.055 0.048 0.067 - - 2,000 132 0.0660 0.550 0.480 0.670 - - 200 0.6600 0.00%
2024-06-05 0 0.055 0.047 0.067 - - 0 0 - 0.550 0.470 0.670 - - 0 - 0.00%
2024-06-04 0 0.055 0.049 0.068 0.055 0.056 60,000 3,304 0.0551 0.550 0.490 0.680 0.550 0.560 6,000 0.5507 1.85%
2024-06-03 0 0.054 0.051 0.054 0.049 0.054 124,000 6,342 0.0511 0.540 0.510 0.540 0.490 0.540 12,400 0.5115 3.85%
2024-05-31 0 0.052 0.052 0.073 0.052 0.052 2,000 104 0.0520 0.520 0.520 0.730 0.520 0.520 200 0.5200 -13.33%
2024-05-30 0 0.060 0.057 0.073 0.060 0.060 50,000 3,000 0.0600 0.600 0.570 0.730 0.600 0.600 5,000 0.6000 -3.23%
2024-05-29 0 0.062 0.060 0.070 0.062 0.071 36,000 2,376 0.0660 0.620 0.600 0.700 0.620 0.710 3,600 0.6600 1.64%
2024-05-28 0 0.061 0.052 0.061 - - 0 0 - 0.610 0.520 0.610 - - 0 - -3.17%
2024-05-27 0 0.063 0.063 0.071 0.050 0.065 278,000 16,524 0.0594 0.630 0.630 0.710 0.500 0.650 27,800 0.5944 -8.70%
2024-05-24 0 0.069 0.055 0.074 - - 0 0 - 0.690 0.550 0.740 - - 0 - 0.00%
2024-05-23 0 0.069 0.061 0.069 0.051 0.070 612,000 38,508 0.0629 0.690 0.610 0.690 0.510 0.700 61,200 0.6292 7.81%
2024-05-22 0 0.064 0.064 0.070 0.064 0.081 1,560,000 109,792 0.0704 0.640 0.640 0.700 0.640 0.810 156,000 0.7038 -28.09%
2024-05-21 0 0.089 0.089 0.090 0.081 0.117 1,926,000 174,178 0.0904 0.890 0.890 0.900 0.810 1.170 192,600 0.9044 -20.54%
2024-05-20 0 0.112 0.117 0.118 0.057 0.130 5,512,000 539,282 0.0978 1.120 1.170 1.180 0.570 1.300 551,200 0.9784 115.38%
2024-05-17 0 0.052 0.052 0.058 0.044 0.063 1,628,000 90,570 0.0556 0.520 0.520 0.580 0.440 0.630 162,800 0.5563 4.00%
2024-05-16 0 0.050 0.050 0.053 0.039 0.056 558,000 25,932 0.0465 0.500 0.500 0.530 0.390 0.560 55,800 0.4647 28.21%
2024-05-14 0 0.039 0.039 0.044 - - 0 0 - 0.390 0.390 0.440 - - 0 - 0.00%
2024-05-13 0 0.039 0.039 0.045 0.038 0.048 230,000 10,540 0.0458 0.390 0.390 0.450 0.380 0.480 23,000 0.4583 0.00%
2024-05-10 0 0.039 0.036 0.039 0.038 0.045 506,000 20,880 0.0413 0.390 0.360 0.390 0.380 0.450 50,600 0.4126 11.43%
2024-05-09 0 0.035 0.035 0.039 - - 0 0 - 0.350 0.350 0.390 - - 0 - 0.00%
2024-05-08 0 0.035 0.034 0.039 0.034 0.035 126,000 4,208 0.0334 0.350 0.340 0.390 0.340 0.350 12,600 0.3340 6.06%
2024-05-07 0 0.033 0.033 0.040 0.032 0.032 30,000 960 0.0320 0.330 0.330 0.400 0.320 0.320 3,000 0.3200 -8.33%
2024-05-06 0 0.036 0.036 0.037 0.024 0.035 36,000 930 0.0258 0.360 0.360 0.370 0.240 0.350 3,600 0.2583 20.00%
2024-05-03 0 0.030 0.030 0.035 - - 0 0 - 0.300 0.300 0.350 - - 0 - 0.00%
2024-05-02 0 0.030 0.024 0.035 - - 0 0 - 0.300 0.240 0.350 - - 0 - 0.00%
2024-04-30 0 0.030 0.025 0.035 0.030 0.030 6,000 180 0.0300 0.300 0.250 0.350 0.300 0.300 600 0.3000 0.00%
2024-04-29 0 0.030 0.026 0.035 0.030 0.030 110,000 3,300 0.0300 0.300 0.260 0.350 0.300 0.300 11,000 0.3000 0.00%
2024-04-26 0 0.030 0.030 0.036 - - 0 0 - 0.300 0.300 0.360 - - 0 - 7.14%
2024-04-25 0 0.028 0.028 0.039 0.028 0.033 170,000 5,262 0.0310 0.280 0.280 0.390 0.280 0.330 17,000 0.3095 -17.65%
2024-04-24 0 0.034 0.034 0.044 0.034 0.034 16,000 544 0.0340 0.340 0.340 0.440 0.340 0.340 1,600 0.3400 0.00%
2024-04-23 0 0.034 0.033 0.034 - - 0 0 - 0.340 0.330 0.340 - - 0 - 0.00%
2024-04-22 0 0.034 0.033 0.044 - - 0 0 - 0.340 0.330 0.440 - - 0 - 0.00%
2024-04-19 0 0.034 0.033 0.050 - - 0 0 - 0.340 0.330 0.500 - - 0 - 0.00%
2024-04-18 0 0.034 0.033 0.050 - - 0 0 - 0.340 0.330 0.500 - - 0 - 0.00%
2024-04-17 0 0.034 0.033 0.050 0.034 0.034 56,000 1,904 0.0340 0.340 0.330 0.500 0.340 0.340 5,600 0.3400 0.00%
2024-04-16 0 0.034 0.033 0.050 - - 0 0 - 0.340 0.330 0.500 - - 0 - 0.00%
2024-04-15 0 0.034 0.033 0.044 0.034 0.035 178,000 6,062 0.0341 0.340 0.330 0.440 0.340 0.350 17,800 0.3406 -8.11%
2024-04-12 0 0.037 0.037 0.051 - - 0 0 - 0.370 0.370 0.510 - - 0 - 5.71%
2024-04-11 0 0.035 0.034 0.045 - - 0 0 - 0.350 0.340 0.450 - - 0 - 0.00%
2024-04-10 0 0.035 0.035 0.051 - - 0 0 - 0.350 0.350 0.510 - - 0 - 0.00%
2024-04-09 0 0.035 0.034 0.048 0.035 0.035 2,000 70 0.0350 0.350 0.340 0.480 0.350 0.350 200 0.3500 -22.22%
2024-04-08 0 0.045 0.035 0.047 - - 0 0 - 0.450 0.350 0.470 - - 0 - 0.00%
2024-04-05 0 0.045 0.033 0.045 - - 0 0 - 0.450 0.330 0.450 - - 0 - 0.00%
2024-04-03 0 0.045 0.033 0.047 - - 0 0 - 0.450 0.330 0.470 - - 0 - 0.00%
2024-04-02 0 0.045 0.033 0.047 - - 2 0 - 0.450 0.330 0.470 - - 0 - 0.00%
2024-03-28 0 0.045 0.033 0.047 - - 0 0 - 0.450 0.330 0.470 - - 0 - 0.00%
2024-03-27 0 0.045 0.033 0.047 - - 0 0 - 0.450 0.330 0.470 - - 0 - 0.00%
2024-03-26 0 0.045 0.033 0.052 - - 0 0 - 0.450 0.330 0.520 - - 0 - 0.00%
2024-03-25 0 0.045 0.037 0.052 - - 0 0 - 0.450 0.370 0.520 - - 0 - 0.00%
2024-03-22 0 0.045 0.033 0.048 - - 0 0 - 0.450 0.330 0.480 - - 0 - 0.00%
2024-03-21 0 0.045 0.033 0.045 - - 0 0 - 0.450 0.330 0.450 - - 0 - 0.00%
2024-03-20 0 0.045 0.033 0.052 - - 0 0 - 0.450 0.330 0.520 - - 0 - 0.00%
2024-03-19 0 0.045 0.033 0.052 - - 0 0 - 0.450 0.330 0.520 - - 0 - 0.00%
2024-03-18 0 0.045 0.037 0.052 - - 0 0 - 0.450 0.370 0.520 - - 0 - 0.00%
2024-03-15 0 0.045 0.035 0.052 - - 0 0 - 0.450 0.350 0.520 - - 0 - 0.00%
2024-03-14 0 0.045 0.033 0.052 - - 0 0 - 0.450 0.330 0.520 - - 0 - 0.00%
2024-03-13 0 0.045 0.034 0.047 - - 0 0 - 0.450 0.340 0.470 - - 0 - 0.00%
2024-03-12 0 0.045 0.037 0.049 - - 0 0 - 0.450 0.370 0.490 - - 0 - 0.00%
2024-03-11 0 0.045 0.037 0.049 - - 0 0 - 0.450 0.370 0.490 - - 0 - 0.00%
2024-03-08 0 0.045 0.038 0.045 - - 0 0 - 0.450 0.380 0.450 - - 0 - -2.17%
2024-03-07 0 0.046 0.035 0.047 - - 0 0 - 0.460 0.350 0.470 - - 0 - 0.00%
2024-03-06 0 0.046 0.041 0.047 - - 0 0 - 0.460 0.410 0.470 - - 0 - 0.00%
2024-03-05 0 0.046 0.045 0.046 0.045 0.046 430,000 19,634 0.0457 0.460 0.450 0.460 0.450 0.460 43,000 0.4566 9.52%
2024-03-04 0 0.042 0.042 0.043 0.042 0.042 70,000 2,940 0.0420 0.420 0.420 0.430 0.420 0.420 7,000 0.4200 13.51%
2024-03-01 0 0.037 0.037 0.044 0.033 0.037 912,000 31,656 0.0347 0.370 0.370 0.440 0.330 0.370 91,200 0.3471 -17.78%
2024-02-29 0 0.045 0.036 0.046 0.035 0.048 590,000 24,764 0.0420 0.450 0.360 0.460 0.350 0.480 59,000 0.4197 36.36%
2024-02-28 0 0.033 0.030 0.033 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2024-02-27 0 0.033 0.030 0.033 - - 0 0 - 0.330 0.300 0.330 - - 0 - -8.33%
2024-02-26 0 0.036 0.030 0.036 - - 0 0 - 0.360 0.300 0.360 - - 0 - -2.70%
2024-02-23 0 0.037 0.031 0.037 0.037 0.037 48,000 1,776 0.0370 0.370 0.310 0.370 0.370 0.370 4,800 0.3700 12.12%
2024-02-22 0 0.033 0.031 0.033 - - 0 0 - 0.330 0.310 0.330 - - 0 - 0.00%
2024-02-21 0 0.033 0.031 0.038 - - 0 0 - 0.330 0.310 0.380 - - 0 - 0.00%
2024-02-20 0 0.033 0.031 0.038 - - 0 0 - 0.330 0.310 0.380 - - 0 - 0.00%
2024-02-19 0 0.033 0.031 0.038 - - 0 0 - 0.330 0.310 0.380 - - 0 - 0.00%
2024-02-16 0 0.033 0.030 0.033 0.030 0.033 80,000 2,514 0.0314 0.330 0.300 0.330 0.300 0.330 8,000 0.3143 6.45%
2024-02-15 0 0.031 0.031 0.038 - - 0 0 - 0.310 0.310 0.380 - - 0 - 0.00%
2024-02-14 0 0.031 0.031 0.038 - - 0 0 - 0.310 0.310 0.380 - - 0 - 0.00%
2024-02-09 0 0.031 0.031 0.034 - - 0 0 - 0.310 0.310 0.340 - - 0 - 0.00%
2024-02-08 0 0.031 0.030 0.036 - - 0 0 - 0.310 0.300 0.360 - - 0 - 0.00%
2024-02-07 0 0.031 0.031 0.034 0.031 0.031 2,112,000 65,472 0.0310 0.310 0.310 0.340 0.310 0.310 211,200 0.3100 -18.42%
2024-02-06 0 0.038 0.032 0.038 0.032 0.038 92,000 2,956 0.0321 0.380 0.320 0.380 0.320 0.380 9,200 0.3213 -2.56%
2024-02-05 0 0.039 0.032 0.039 0.032 0.039 52,000 1,678 0.0323 0.390 0.320 0.390 0.320 0.390 5,200 0.3227 -4.88%
2024-02-02 0 0.041 0.031 0.047 - - 0 0 - 0.410 0.310 0.470 - - 0 - 0.00%
2024-02-01 0 0.041 0.031 0.047 - - 0 0 - 0.410 0.310 0.470 - - 0 - 0.00%
2024-01-31 0 0.041 0.033 0.041 0.041 0.041 4,000 164 0.0410 0.410 0.330 0.410 0.410 0.410 400 0.4100 -2.38%
2024-01-30 0 0.042 0.034 0.042 - - 0 0 - 0.420 0.340 0.420 - - 0 - 0.00%
2024-01-29 0 0.042 0.042 0.052 0.040 0.041 150,000 6,028 0.0402 0.420 0.420 0.520 0.400 0.410 15,000 0.4019 -14.29%
2024-01-26 0 0.049 0.045 0.048 0.044 0.049 268,000 12,340 0.0460 0.490 0.450 0.480 0.440 0.490 26,800 0.4604 22.50%
2024-01-25 0 0.040 0.040 0.044 0.033 0.040 448,000 16,882 0.0377 0.400 0.400 0.440 0.330 0.400 44,800 0.3768 37.93%
2024-01-24 0 0.029 0.029 0.030 0.029 0.029 40,000 1,160 0.0290 0.290 0.290 0.300 0.290 0.290 4,000 0.2900 3.57%
2024-01-23 0 0.028 0.024 0.029 - - 0 0 - 0.280 0.240 0.290 - - 0 - 0.00%
2024-01-22 0 0.028 0.028 0.031 0.027 0.027 10,000 270 0.0270 0.280 0.280 0.310 0.270 0.270 1,000 0.2700 3.70%
2024-01-19 0 0.027 0.027 0.032 0.027 0.032 248,000 7,306 0.0295 0.270 0.270 0.320 0.270 0.320 24,800 0.2946 -15.63%
2024-01-18 0 0.032 0.031 0.038 - - 0 0 - 0.320 0.310 0.380 - - 0 - 0.00%
2024-01-17 0 0.032 0.031 0.039 - - 0 0 - 0.320 0.310 0.390 - - 0 - 0.00%
2024-01-16 0 0.032 0.031 0.038 - - 0 0 - 0.320 0.310 0.380 - - 0 - 0.00%
2024-01-15 0 0.032 0.031 0.038 - - 0 0 - 0.320 0.310 0.380 - - 0 - 0.00%
2024-01-12 0 0.032 0.030 0.032 - - 0 0 - 0.320 0.300 0.320 - - 0 - -3.03%
2024-01-11 0 0.033 0.030 0.034 - - 0 0 - 0.330 0.300 0.340 - - 0 - 0.00%
2024-01-10 0 0.033 0.030 0.033 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2024-01-09 0 0.033 0.030 0.033 - - 0 0 - 0.330 0.300 0.330 - - 0 - -2.94%
2024-01-08 0 0.034 0.030 0.037 - - 0 0 - 0.340 0.300 0.370 - - 0 - 0.00%
2024-01-05 0 0.034 0.030 0.034 - - 0 0 - 0.340 0.300 0.340 - - 0 - -2.86%
2024-01-04 0 0.035 0.030 0.035 0.035 0.035 10,000 350 0.0350 0.350 0.300 0.350 0.350 0.350 1,000 0.3500 16.67%
2024-01-03 0 0.030 0.030 0.039 0.029 0.029 34,000 986 0.0290 0.300 0.300 0.390 0.290 0.290 3,400 0.2900 -11.76%
2024-01-02 0 0.034 0.028 0.036 - - 0 0 - 0.340 0.280 0.360 - - 0 - 0.00%
2023-12-29 0 0.034 0.028 0.034 - - 0 0 - 0.340 0.280 0.340 - - 0 - 0.00%
2023-12-28 0 0.034 0.034 0.042 0.034 0.034 2,000 68 0.0340 0.340 0.340 0.420 0.340 0.340 200 0.3400 0.00%
2023-12-27 0 0.034 0.028 0.037 - - 0 0 - 0.340 0.280 0.370 - - 0 - 0.00%
2023-12-22 0 0.034 0.030 0.043 - - 0 0 - 0.340 0.300 0.430 - - 0 - 0.00%
2023-12-21 0 0.034 0.031 0.043 - - 0 0 - 0.340 0.310 0.430 - - 0 - 0.00%
2023-12-20 0 0.034 0.030 0.034 - - 2,000 90 0.0450 0.340 0.300 0.340 - - 200 0.4500 -2.86%
2023-12-19 0 0.035 0.035 0.043 - - 0 0 - 0.350 0.350 0.430 - - 0 - 6.06%
2023-12-18 0 0.033 0.033 0.046 0.032 0.032 20,000 640 0.0320 0.330 0.330 0.460 0.320 0.320 2,000 0.3200 -2.94%
2023-12-15 0 0.034 0.031 0.043 - - 0 0 - 0.340 0.310 0.430 - - 0 - 0.00%
2023-12-14 0 0.034 0.031 0.043 - - 0 0 - 0.340 0.310 0.430 - - 0 - 0.00%
2023-12-13 0 0.034 0.034 0.043 - - 0 0 - 0.340 0.340 0.430 - - 0 - 0.00%
2023-12-12 0 0.034 0.034 0.043 0.034 0.034 12,000 408 0.0340 0.340 0.340 0.430 0.340 0.340 1,200 0.3400 0.00%
2023-12-11 0 0.034 0.031 0.043 - - 0 0 - 0.340 0.310 0.430 - - 0 - 0.00%
2023-12-08 0 0.034 0.031 0.043 - - 0 0 - 0.340 0.310 0.430 - - 0 - 0.00%
2023-12-07 0 0.034 0.031 0.035 - - 0 0 - 0.340 0.310 0.350 - - 0 - 0.00%
2023-12-06 0 0.034 0.032 0.043 0.034 0.034 24,000 816 0.0340 0.340 0.320 0.430 0.340 0.340 2,400 0.3400 0.00%
2023-12-05 0 0.034 0.034 0.043 - - 0 0 - 0.340 0.340 0.430 - - 0 - 0.00%
2023-12-04 0 0.034 0.034 0.043 - - 0 0 - 0.340 0.340 0.430 - - 0 - 0.00%
2023-12-01 0 0.034 0.034 0.043 0.034 0.034 30,000 1,020 0.0340 0.340 0.340 0.430 0.340 0.340 3,000 0.3400 0.00%
2023-11-30 0 0.034 0.034 0.043 - - 0 0 - 0.340 0.340 0.430 - - 0 - 0.00%
2023-11-29 0 0.034 0.034 0.035 - - 0 0 - 0.340 0.340 0.350 - - 0 - 0.00%
2023-11-28 0 0.034 0.034 0.043 0.034 0.034 32,000 1,088 0.0340 0.340 0.340 0.430 0.340 0.340 3,200 0.3400 -17.07%
2023-11-27 0 0.041 0.034 0.043 - - 0 0 - 0.410 0.340 0.430 - - 0 - 0.00%
2023-11-24 0 0.041 0.037 0.043 - - 0 0 - 0.410 0.370 0.430 - - 0 - 0.00%
2023-11-23 0 0.041 0.037 0.043 - - 0 0 - 0.410 0.370 0.430 - - 0 - 0.00%
2023-11-22 0 0.041 0.035 0.041 - - 0 0 - 0.410 0.350 0.410 - - 0 - 0.00%
2023-11-21 0 0.041 0.041 0.047 - - 0 0 - 0.410 0.410 0.470 - - 0 - 2.50%
2023-11-20 0 0.040 0.040 0.043 0.037 0.040 36,000 1,434 0.0398 0.400 0.400 0.430 0.370 0.400 3,600 0.3983 11.11%
2023-11-17 0 0.036 0.036 0.040 - - 0 0 - 0.360 0.360 0.400 - - 0 - 0.00%
2023-11-16 0 0.036 0.036 0.041 - - 0 0 - 0.360 0.360 0.410 - - 0 - 0.00%
2023-11-15 0 0.036 0.036 0.041 0.034 0.034 28,000 952 0.0340 0.360 0.360 0.410 0.340 0.340 2,800 0.3400 -14.29%
2023-11-14 0 0.042 0.034 0.043 - - 0 0 - 0.420 0.340 0.430 - - 0 - 0.00%
2023-11-13 0 0.042 0.034 0.043 - - 0 0 - 0.420 0.340 0.430 - - 0 - 0.00%
2023-11-10 0 0.042 0.035 0.043 - - 0 0 - 0.420 0.350 0.430 - - 0 - 0.00%
2023-11-09 0 0.042 0.034 0.042 0.043 0.043 12,000 516 0.0430 0.420 0.340 0.420 0.430 0.430 1,200 0.4300 16.67%
2023-11-08 0 0.036 0.032 0.043 - - 0 0 - 0.360 0.320 0.430 - - 0 - 0.00%
2023-11-07 0 0.036 0.034 0.043 - - 0 0 - 0.360 0.340 0.430 - - 0 - 0.00%
2023-11-06 0 0.036 0.032 0.042 0.036 0.036 30,000 1,080 0.0360 0.360 0.320 0.420 0.360 0.360 3,000 0.3600 0.00%
2023-11-03 0 0.036 0.036 0.041 0.034 0.036 46,000 1,618 0.0352 0.360 0.360 0.410 0.340 0.360 4,600 0.3517 -16.28%
2023-11-02 0 0.043 0.033 0.043 - - 0 0 - 0.430 0.330 0.430 - - 0 - 0.00%
2023-11-01 0 0.043 0.033 0.043 - - 0 0 - 0.430 0.330 0.430 - - 0 - 0.00%
2023-10-31 0 0.043 0.033 0.043 - - 0 0 - 0.430 0.330 0.430 - - 0 - 0.00%
2023-10-30 0 0.043 0.033 0.043 - - 0 0 - 0.430 0.330 0.430 - - 0 - 0.00%
2023-10-27 0 0.043 0.033 0.043 - - 0 0 - 0.430 0.330 0.430 - - 0 - 0.00%
2023-10-26 0 0.043 0.036 0.043 0.042 0.043 22,000 926 0.0421 0.430 0.360 0.430 0.420 0.430 2,200 0.4209 7.50%
2023-10-25 0 0.040 0.035 0.040 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2023-10-24 0 0.040 0.037 0.040 0.035 0.040 1,022,000 35,888 0.0351 0.400 0.370 0.400 0.350 0.400 102,200 0.3512 14.29%
2023-10-20 0 0.035 0.033 0.035 0.035 0.035 196,000 6,860 0.0350 0.350 0.330 0.350 0.350 0.350 19,600 0.3500 0.00%
2023-10-19 0 0.035 0.031 0.035 0.035 0.035 304,000 10,640 0.0350 0.350 0.310 0.350 0.350 0.350 30,400 0.3500 -14.63%
2023-10-18 0 0.041 0.035 0.050 - - 0 0 - 0.410 0.350 0.500 - - 0 - 0.00%
2023-10-17 0 0.041 0.035 0.050 - - 0 0 - 0.410 0.350 0.500 - - 0 - 0.00%
2023-10-16 0 0.041 0.035 0.041 - - 0 0 - 0.410 0.350 0.410 - - 0 - 0.00%
2023-10-13 0 0.041 0.035 0.050 - - 0 0 - 0.410 0.350 0.500 - - 0 - 0.00%
2023-10-12 0 0.041 0.041 0.050 0.041 0.041 2,000 82 0.0410 0.410 0.410 0.500 0.410 0.410 200 0.4100 -12.77%
2023-10-11 0 0.047 0.040 0.063 - - 0 0 - 0.470 0.400 0.630 - - 0 - 0.00%
2023-10-10 0 0.047 0.040 0.063 - - 0 0 - 0.470 0.400 0.630 - - 0 - 0.00%
2023-10-09 0 0.047 0.040 0.063 - - 0 0 - 0.470 0.400 0.630 - - 0 - 0.00%
2023-10-06 0 0.047 0.040 0.063 - - 0 0 - 0.470 0.400 0.630 - - 0 - 0.00%
2023-10-05 0 0.047 0.040 0.050 - - 0 0 - 0.470 0.400 0.500 - - 0 - 0.00%
2023-10-04 0 0.047 0.041 0.063 - - 0 0 - 0.470 0.410 0.630 - - 0 - 0.00%
2023-10-03 0 0.047 0.040 0.063 - - 0 0 - 0.470 0.400 0.630 - - 0 - 0.00%
2023-09-29 0 0.047 0.040 0.062 - - 0 0 - 0.470 0.400 0.620 - - 0 - 0.00%
2023-09-28 0 0.047 0.041 0.054 - - 0 0 - 0.470 0.410 0.540 - - 0 - 0.00%
2023-09-27 0 0.047 0.041 0.063 - - 0 0 - 0.470 0.410 0.630 - - 0 - 0.00%
2023-09-26 0 0.047 0.040 0.048 - - 0 0 - 0.470 0.400 0.480 - - 0 - 0.00%
2023-09-25 0 0.047 0.040 0.063 - - 0 0 - 0.470 0.400 0.630 - - 0 - 0.00%
2023-09-22 0 0.047 0.040 0.063 - - 0 0 - 0.470 0.400 0.630 - - 0 - 0.00%
2023-09-21 0 0.047 0.047 0.063 - - 0 0 - 0.470 0.470 0.630 - - 0 - 0.00%
2023-09-20 0 0.047 0.047 0.063 - - 0 0 - 0.470 0.470 0.630 - - 0 - 0.00%
2023-09-19 0 0.047 0.047 0.063 - - 0 0 - 0.470 0.470 0.630 - - 0 - 0.00%
2023-09-18 0 0.047 0.040 0.063 - - 0 0 - 0.470 0.400 0.630 - - 0 - 0.00%
2023-09-15 0 0.047 0.047 0.063 0.043 0.060 224,000 13,032 0.0582 0.470 0.470 0.630 0.430 0.600 22,400 0.5818 -14.55%
2023-09-14 0 0.055 0.055 - - - 0 0 - 0.550 0.550 - - - 0 - 1.85%
2023-09-13 0 0.054 0.054 0.070 0.049 0.054 50,000 2,606 0.0521 0.540 0.540 0.700 0.490 0.540 5,000 0.5212 -5.26%
2023-09-12 0 0.057 0.057 0.076 0.053 0.069 26,000 1,762 0.0678 0.570 0.570 0.760 0.530 0.690 2,600 0.6777 -16.18%
2023-09-11 0 0.068 0.054 0.068 0.054 0.068 76,000 5,000 0.0658 0.680 0.540 0.680 0.540 0.680 7,600 0.6579 3.03%
2023-09-07 0 0.066 0.051 0.064 - - 0 0 - 0.660 0.510 0.640 - - 0 - -2.94%
2023-09-06 0 0.068 0.059 0.068 0.051 0.069 114,000 7,576 0.0665 0.680 0.590 0.680 0.510 0.690 11,400 0.6646 44.68%
2023-09-05 0 0.047 0.047 0.063 - - 0 0 - 0.470 0.470 0.630 - - 0 - 0.00%
2023-09-04 0 0.047 0.043 0.070 - - 0 0 - 0.470 0.430 0.700 - - 0 - 0.00%
2023-08-31 0 0.047 0.047 0.071 0.031 0.047 12,000 528 0.0440 0.470 0.470 0.710 0.310 0.470 1,200 0.4400 -33.80%
2023-08-30 0 0.071 0.055 0.073 0.062 0.071 44,000 2,932 0.0666 0.710 0.550 0.730 0.620 0.710 4,400 0.6664 29.09%
2023-08-29 0 0.055 0.046 0.055 0.042 0.057 104,000 5,198 0.0500 0.550 0.460 0.550 0.420 0.570 10,400 0.4998 17.02%
2023-08-28 0 0.047 0.040 0.051 - - 0 0 - 0.470 0.400 0.510 - - 0 - 0.00%
2023-08-25 0 0.047 0.047 0.068 0.046 0.046 10,000 460 0.0460 0.470 0.470 0.680 0.460 0.460 1,000 0.4600 -21.67%
2023-08-24 0 0.060 0.050 0.060 0.060 0.060 6,000 360 0.0600 0.600 0.500 0.600 0.600 0.600 600 0.6000 -7.69%
2023-08-23 0 0.065 0.057 0.073 - - 0 0 - 0.650 0.570 0.730 - - 0 - 0.00%
2023-08-22 0 0.065 0.052 0.075 - - 0 0 - 0.650 0.520 0.750 - - 0 - 0.00%
2023-08-21 0 0.065 0.052 0.065 - - 0 0 - 0.650 0.520 0.650 - - 0 - 0.00%
2023-08-18 0 0.065 0.052 0.074 - - 0 0 - 0.650 0.520 0.740 - - 0 - 0.00%
2023-08-17 0 0.065 0.052 0.065 - - 0 0 - 0.650 0.520 0.650 - - 0 - -2.99%
2023-08-16 0 0.067 0.053 0.067 - - 0 0 - 0.670 0.530 0.670 - - 0 - 0.00%
2023-08-15 0 0.067 0.052 0.067 0.067 0.067 36,000 2,412 0.0670 0.670 0.520 0.670 0.670 0.670 3,600 0.6700 -1.47%
2023-08-14 0 0.068 0.052 0.068 - - 0 0 - 0.680 0.520 0.680 - - 0 - 0.00%
2023-08-11 0 0.068 0.052 0.083 - - 0 0 - 0.680 0.520 0.830 - - 0 - 0.00%
2023-08-10 0 0.068 0.052 0.068 - - 0 0 - 0.680 0.520 0.680 - - 0 - 0.00%
2023-08-09 0 0.068 0.052 0.087 - - 0 0 - 0.680 0.520 0.870 - - 0 - 0.00%
2023-08-08 0 0.068 0.052 0.087 - - 0 0 - 0.680 0.520 0.870 - - 0 - 0.00%
2023-08-07 0 0.068 0.068 0.089 0.068 0.070 20,000 1,380 0.0690 0.680 0.680 0.890 0.680 0.700 2,000 0.6900 -19.05%
2023-08-04 0 0.084 0.068 0.085 - - 0 0 - 0.840 0.680 0.850 - - 0 - 0.00%
2023-08-03 0 0.084 0.068 0.084 - - 0 0 - 0.840 0.680 0.840 - - 0 - -1.18%
2023-08-02 0 0.085 0.068 0.085 - - 0 0 - 0.850 0.680 0.850 - - 0 - 0.00%
2023-08-01 0 0.085 0.068 0.085 - - 0 0 - 0.850 0.680 0.850 - - 0 - 0.00%
2023-07-31 0 0.085 0.069 0.085 - - 0 0 - 0.850 0.690 0.850 - - 0 - 0.00%
2023-07-28 0 0.085 0.068 0.091 0.067 0.085 70,000 5,084 0.0726 0.850 0.680 0.910 0.670 0.850 7,000 0.7263 10.39%
2023-07-27 0 0.077 0.071 0.093 - - 0 0 - 0.770 0.710 0.930 - - 0 - 0.00%
2023-07-26 0 0.077 0.067 0.094 - - 0 0 - 0.770 0.670 0.940 - - 0 - 0.00%
2023-07-25 0 0.077 0.075 0.092 - - 40,000 2,800 0.0700 0.770 0.750 0.920 - - 4,000 0.7000 0.00%
2023-07-24 0 0.077 0.077 0.092 0.077 0.077 10,000 770 0.0770 0.770 0.770 0.920 0.770 0.770 1,000 0.7700 -12.50%
2023-07-21 0 0.088 0.070 0.092 - - 0 0 - 0.880 0.700 0.920 - - 0 - 0.00%
2023-07-20 0 0.088 - 0.094 - - 0 0 - 0.880 - 0.940 - - 0 - 0.00%
2023-07-19 0 0.088 0.071 0.088 - - 0 0 - 0.880 0.710 0.880 - - 0 - -2.22%
2023-07-18 0 0.090 0.060 0.092 - - 0 0 - 0.900 0.600 0.920 - - 0 - 0.00%
2023-07-14 0 0.090 - 0.090 - - 0 0 - 0.900 - 0.900 - - 0 - 0.00%
2023-07-13 0 0.090 0.051 0.090 0.090 0.090 2,000 180 0.0900 0.900 0.510 0.900 0.900 0.900 200 0.9000 12.50%
2023-07-12 0 0.080 0.073 0.092 - - 0 0 - 0.800 0.730 0.920 - - 0 - 0.00%
2023-07-11 0 0.080 0.073 0.090 - - 0 0 - 0.800 0.730 0.900 - - 0 - 0.00%
2023-07-10 0 0.080 0.073 0.080 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2023-07-07 0 0.080 0.080 0.095 - - 0 0 - 0.800 0.800 0.950 - - 0 - 9.59%
2023-07-06 0 0.073 0.073 0.095 0.073 0.073 2,000 146 0.0730 0.730 0.730 0.950 0.730 0.730 200 0.7300 -2.67%
2023-07-05 0 0.075 0.073 0.095 - - 0 0 - 0.750 0.730 0.950 - - 0 - 0.00%
2023-07-04 0 0.075 0.074 0.095 0.074 0.074 4,000 296 0.0740 0.750 0.740 0.950 0.740 0.740 400 0.7400 -1.32%
2023-07-03 0 0.076 0.076 0.092 0.076 0.076 2,000 152 0.0760 0.760 0.760 0.920 0.760 0.760 200 0.7600 -19.15%
2023-06-30 0 0.094 0.094 0.095 0.076 0.083 14,000 1,134 0.0810 0.940 0.940 0.950 0.760 0.830 1,400 0.8100 23.68%
2023-06-29 0 0.076 0.073 0.083 - - 0 0 - 0.760 0.730 0.830 - - 0 - 0.00%
2023-06-28 0 0.076 0.076 0.085 0.073 0.074 12,000 886 0.0738 0.760 0.760 0.850 0.730 0.740 1,200 0.7383 -1.30%
2023-06-27 0 0.077 0.077 0.090 - - 0 0 - 0.770 0.770 0.900 - - 0 - 0.00%
2023-06-26 0 0.077 0.073 0.085 - - 0 0 - 0.770 0.730 0.850 - - 0 - 0.00%
2023-06-23 0 0.077 0.077 0.086 0.077 0.077 18,000 1,386 0.0770 0.770 0.770 0.860 0.770 0.770 1,800 0.7700 -3.75%
2023-06-21 0 0.080 0.076 0.078 - - 0 0 - 0.800 0.760 0.780 - - 0 - 0.00%
2023-06-20 0 0.080 0.077 0.095 - - 0 0 - 0.800 0.770 0.950 - - 0 - 0.00%
2023-06-19 0 0.080 0.076 0.095 - - 0 0 - 0.800 0.760 0.950 - - 0 - 0.00%
2023-06-16 0 0.080 0.080 0.095 0.080 0.100 130,000 10,736 0.0826 0.800 0.800 0.950 0.800 1.000 13,000 0.8258 -5.88%
2023-06-15 0 0.085 0.079 0.094 0.078 0.085 4,000 326 0.0815 0.850 0.790 0.940 0.780 0.850 400 0.8150 3.66%
2023-06-14 0 0.082 0.075 0.082 0.083 0.084 6,000 500 0.0833 0.820 0.750 0.820 0.830 0.840 600 0.8333 2.50%
2023-06-13 0 0.080 0.072 0.082 - - 0 0 - 0.800 0.720 0.820 - - 0 - 0.00%
2023-06-12 0 0.080 0.072 0.084 - - 0 0 - 0.800 0.720 0.840 - - 0 - 0.00%
2023-06-09 0 0.080 0.073 0.080 0.076 0.080 16,000 1,244 0.0778 0.800 0.730 0.800 0.760 0.800 1,600 0.7775 6.67%
2023-06-08 0 0.075 0.075 0.092 - - 0 0 - 0.750 0.750 0.920 - - 0 - 2.74%
2023-06-07 0 0.073 0.073 0.077 0.072 0.073 86,000 6,228 0.0724 0.730 0.730 0.770 0.720 0.730 8,600 0.7242 -7.59%
2023-06-06 0 0.079 0.079 0.092 0.078 0.078 16,000 1,248 0.0780 0.790 0.790 0.920 0.780 0.780 1,600 0.7800 1.28%
2023-06-05 0 0.078 0.064 0.092 - - 0 0 - 0.780 0.640 0.920 - - 0 - 0.00%
2023-06-02 0 0.078 0.078 0.081 0.071 0.080 444,000 34,506 0.0777 0.780 0.780 0.810 0.710 0.800 44,400 0.7772 8.33%
2023-06-01 0 0.072 0.065 0.076 - - 0 0 - 0.720 0.650 0.760 - - 0 - 0.00%
2023-05-31 0 0.072 0.072 0.076 0.071 0.073 232,000 16,578 0.0715 0.720 0.720 0.760 0.710 0.730 23,200 0.7146 -8.86%
2023-05-30 0 0.079 0.072 0.079 - - 0 0 - 0.790 0.720 0.790 - - 0 - 0.00%
2023-05-29 0 0.079 0.073 0.084 - - 0 0 - 0.790 0.730 0.840 - - 0 - 0.00%
2023-05-25 0 0.079 0.073 0.080 0.079 0.079 64,000 5,036 0.0787 0.790 0.730 0.800 0.790 0.790 6,400 0.7869 0.00%
2023-05-24 0 0.079 0.079 0.082 0.076 0.085 1,784,000 144,094 0.0808 0.790 0.790 0.820 0.760 0.850 178,400 0.8077 -21.00%
2023-05-23 0 0.100 0.080 0.100 - - 0 0 - 1.000 0.800 1.000 - - 0 - 0.00%
2023-05-22 0 0.100 0.081 0.106 - - 0 0 - 1.000 0.810 1.060 - - 0 - 0.00%
2023-05-19 0 0.100 0.084 0.100 - - 0 0 - 1.000 0.840 1.000 - - 0 - -0.99%
2023-05-18 0 0.101 0.090 0.101 - - 0 0 - 1.010 0.900 1.010 - - 0 - 0.00%
2023-05-17 0 0.101 0.090 - - - 0 0 - 1.010 0.900 - - - 0 - 0.00%
2023-05-16 0 0.101 0.091 0.130 - - 0 0 - 1.010 0.910 1.300 - - 0 - 0.00%
2023-05-15 0 0.101 0.090 0.136 0.101 0.102 116,000 11,724 0.1011 1.010 0.900 1.360 1.010 1.020 11,600 1.0107 -8.18%
2023-05-12 0 0.110 0.090 0.130 - - 0 0 - 1.100 0.900 1.300 - - 0 - 0.00%
2023-05-11 0 0.110 0.103 0.130 - - 0 0 - 1.100 1.030 1.300 - - 0 - 0.00%
2023-05-10 0 0.110 0.108 0.127 0.101 0.116 304,000 31,834 0.1047 1.100 1.080 1.270 1.010 1.160 30,400 1.0472 -13.39%
2023-05-09 0 0.127 - 0.127 - - 0 0 - 1.270 - 1.270 - - 0 - -0.78%
2023-05-08 0 0.128 0.115 0.128 0.128 0.128 6,000 768 0.1280 1.280 1.150 1.280 1.280 1.280 600 1.2800 -1.54%
2023-05-05 0 0.130 - 0.136 - - 0 0 - 1.300 - 1.360 - - 0 - 0.00%
2023-05-04 0 0.130 - 0.138 - - 0 0 - 1.300 - 1.380 - - 0 - 0.00%
2023-05-03 0 0.130 - 0.132 - - 0 0 - 1.300 - 1.320 - - 0 - 0.00%
2023-05-02 0 0.130 - 0.136 - - 0 0 - 1.300 - 1.360 - - 0 - 0.00%
2023-04-28 0 0.130 - 0.149 - - 0 0 - 1.300 - 1.490 - - 0 - 0.00%
2023-04-27 0 0.130 - 0.146 - - 0 0 - 1.300 - 1.460 - - 0 - 0.00%
2023-04-26 0 0.130 - 0.130 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2023-04-25 0 0.130 - 0.140 - - 0 0 - 1.300 - 1.400 - - 0 - 0.00%
2023-04-24 0 0.130 - 0.130 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2023-04-21 0 0.130 - 0.130 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2023-04-20 0 0.130 - 0.130 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2023-04-19 0 0.130 - 0.132 - - 0 0 - 1.300 - 1.320 - - 0 - 0.00%
2023-04-18 0 0.130 - 0.140 - - 0 0 - 1.300 - 1.400 - - 0 - 0.00%
2023-04-17 0 0.130 - 0.133 - - 0 0 - 1.300 - 1.330 - - 0 - 0.00%
2023-04-14 0 0.130 - 0.130 0.130 0.130 12,000 1,560 0.1300 1.300 - 1.300 1.300 1.300 1,200 1.3000 0.00%
2023-04-13 0 0.130 0.130 0.134 0.114 0.114 166,000 18,924 0.1140 1.300 1.300 1.340 1.140 1.140 16,600 1.1400 14.04%
2023-04-12 0 0.114 0.114 0.140 0.100 0.138 66,000 7,322 0.1109 1.140 1.140 1.400 1.000 1.380 6,600 1.1094 22.58%
2023-04-11 0 0.093 0.093 0.099 0.093 0.093 42,000 3,906 0.0930 0.930 0.930 0.990 0.930 0.930 4,200 0.9300 0.00%
2023-04-06 0 0.093 0.093 0.108 0.085 0.140 448,000 46,318 0.1034 0.930 0.930 1.080 0.850 1.400 44,800 1.0339 -33.57%
2023-04-04 0 0.140 0.082 0.140 0.200 0.200 2,000 400 0.2000 1.400 0.820 1.400 2.000 2.000 200 2.0000 40.00%
2023-04-03 0 0.100 0.096 0.132 0.100 0.132 62,000 6,418 0.1035 1.000 0.960 1.320 1.000 1.320 6,200 1.0352 -7.41%
2023-03-31 0 0.108 0.082 0.108 - - 0 0 - 1.080 0.820 1.080 - - 0 - 0.00%
2023-03-30 0 0.108 0.096 0.115 0.092 0.096 28,000 2,626 0.0938 1.080 0.960 1.150 0.920 0.960 2,800 0.9379 24.14%
2023-03-29 0 0.087 0.087 0.113 0.086 0.087 22,000 1,894 0.0861 0.870 0.870 1.130 0.860 0.870 2,200 0.8609 -14.71%
2023-03-28 0 0.102 0.092 0.121 - - 0 0 - 1.020 0.920 1.210 - - 0 - 0.00%
2023-03-27 0 0.102 0.084 0.121 - - 0 0 - 1.020 0.840 1.210 - - 0 - 0.00%
2023-03-24 0 0.102 0.097 0.121 - - 0 0 - 1.020 0.970 1.210 - - 0 - 0.00%
2023-03-23 0 0.102 0.101 0.121 - - 0 0 - 1.020 1.010 1.210 - - 0 - 0.00%
2023-03-22 0 0.102 0.100 0.121 - - 0 0 - 1.020 1.000 1.210 - - 0 - 0.00%
2023-03-21 0 0.102 0.095 0.121 - - 0 0 - 1.020 0.950 1.210 - - 0 - 0.00%
2023-03-20 0 0.102 0.100 0.121 0.102 0.105 196,000 20,142 0.1028 1.020 1.000 1.210 1.020 1.050 19,600 1.0277 -10.53%
2023-03-17 0 0.114 0.114 0.121 0.102 0.108 22,000 2,310 0.1050 1.140 1.140 1.210 1.020 1.080 2,200 1.0500 3.64%
2023-03-16 0 0.110 0.110 0.135 0.110 0.111 78,000 8,620 0.1105 1.100 1.100 1.350 1.100 1.110 7,800 1.1051 -21.43%
2023-03-15 0 0.140 - 0.140 - - 0 0 - 1.400 - 1.400 - - 0 - 0.00%
2023-03-14 0 0.140 - 0.140 0.140 0.140 50,000 7,000 0.1400 1.400 - 1.400 1.400 1.400 5,000 1.4000 7.69%
2023-03-13 0 0.130 - 0.130 0.142 0.142 4,000 568 0.1420 1.300 - 1.300 1.420 1.420 400 1.4200 -6.47%
2023-03-10 0 0.139 - 0.144 0.139 0.139 16,000 2,224 0.1390 1.390 - 1.440 1.390 1.390 1,600 1.3900 0.00%
2023-03-09 0 0.139 - 0.144 - - 0 0 - 1.390 - 1.440 - - 0 - 0.00%
2023-03-08 0 0.139 - 0.144 - - 0 0 - 1.390 - 1.440 - - 0 - 0.00%
2023-03-07 0 0.139 - 0.139 0.135 0.142 16,000 2,258 0.1411 1.390 - 1.390 1.350 1.420 1,600 1.4113 3.73%
2023-03-06 0 0.134 - 0.134 - - 0 0 - 1.340 - 1.340 - - 0 - -3.60%
2023-03-03 0 0.139 - 0.139 0.130 0.139 36,000 4,932 0.1370 1.390 - 1.390 1.300 1.390 3,600 1.3700 6.92%
2023-03-02 0 0.130 0.110 0.130 - - 0 0 - 1.300 1.100 1.300 - - 0 - -1.52%
2023-03-01 0 0.132 0.107 0.132 0.132 0.132 32,000 4,224 0.1320 1.320 1.070 1.320 1.320 1.320 3,200 1.3200 -1.49%
2023-02-28 0 0.134 0.125 0.134 0.092 0.135 60,000 7,038 0.1173 1.340 1.250 1.340 0.920 1.350 6,000 1.1730 27.62%
2023-02-27 0 0.105 0.092 0.129 - - 0 0 - 1.050 0.920 1.290 - - 0 - 0.00%
2023-02-24 0 0.105 0.105 0.130 0.104 0.129 6,000 676 0.1127 1.050 1.050 1.300 1.040 1.290 600 1.1267 -19.23%
2023-02-23 0 0.130 0.108 0.130 - - 0 0 - 1.300 1.080 1.300 - - 0 - -2.26%
2023-02-22 0 0.133 0.116 0.133 0.098 0.134 62,000 7,308 0.1179 1.330 1.160 1.330 0.980 1.340 6,200 1.1787 10.83%
2023-02-21 0 0.120 0.096 0.138 - - 0 0 - 1.200 0.960 1.380 - - 0 - 0.00%
2023-02-20 0 0.120 - 0.137 - - 0 0 - 1.200 - 1.370 - - 0 - 0.00%
2023-02-17 0 0.120 - 0.138 - - 0 0 - 1.200 - 1.380 - - 0 - 0.00%
2023-02-16 0 0.120 0.120 0.125 - - 0 0 - 1.200 1.200 1.250 - - 0 - 13.21%
2023-02-15 0 0.106 0.101 0.134 0.106 0.107 12,000 1,274 0.1062 1.060 1.010 1.340 1.060 1.070 1,200 1.0617 -18.46%
2023-02-14 0 0.130 0.106 0.136 - - 0 0 - 1.300 1.060 1.360 - - 0 - 0.00%
2023-02-13 0 0.130 0.112 0.130 - - 0 0 - 1.300 1.120 1.300 - - 0 - 0.00%
2023-02-10 0 0.130 0.115 0.134 0.121 0.134 48,000 5,912 0.1232 1.300 1.150 1.340 1.210 1.340 4,800 1.2317 6.56%
2023-02-09 0 0.122 0.102 0.122 - - 0 0 - 1.220 1.020 1.220 - - 0 - 0.00%
2023-02-08 0 0.122 0.105 0.128 0.125 0.125 8,000 1,000 0.1250 1.220 1.050 1.280 1.250 1.250 800 1.2500 20.79%
2023-02-07 0 0.101 0.098 0.119 - - 0 0 - 1.010 0.980 1.190 - - 0 - 0.00%
2023-02-06 0 0.101 0.101 0.130 0.100 0.100 68,000 6,800 0.1000 1.010 1.010 1.300 1.000 1.000 6,800 1.0000 -8.18%
2023-02-03 0 0.110 0.110 0.111 0.110 0.110 178,000 19,580 0.1100 1.100 1.100 1.110 1.100 1.100 17,800 1.1000 0.00%
2023-02-02 0 0.110 0.115 0.120 0.105 0.106 170,000 18,018 0.1060 1.100 1.150 1.200 1.050 1.060 17,000 1.0599 5.77%
2023-02-01 0 0.104 0.105 0.106 - - 20,000 2,000 0.1000 1.040 1.050 1.060 - - 2,000 1.0000 0.00%
2023-01-31 0 0.104 0.090 0.107 - - 0 0 - 1.040 0.900 1.070 - - 0 - 0.00%
2023-01-30 0 0.104 0.090 0.106 - - 0 0 - 1.040 0.900 1.060 - - 0 - 0.00%
2023-01-27 0 0.104 0.099 0.107 - - 0 0 - 1.040 0.990 1.070 - - 0 - 0.00%
2023-01-26 0 0.104 0.090 0.110 - - 0 0 - 1.040 0.900 1.100 - - 0 - 0.00%
2023-01-20 0 0.104 0.087 0.104 0.104 0.104 8,000 832 0.1040 1.040 0.870 1.040 1.040 1.040 800 1.0400 2.97%
2023-01-19 0 0.101 0.088 0.109 - - 0 0 - 1.010 0.880 1.090 - - 0 - 0.00%
2023-01-18 0 0.101 0.087 0.120 - - 0 0 - 1.010 0.870 1.200 - - 0 - 0.00%
2023-01-17 0 0.101 0.091 0.103 - - 0 0 - 1.010 0.910 1.030 - - 0 - 0.00%
2023-01-16 0 0.101 0.086 0.103 - - 0 0 - 1.010 0.860 1.030 - - 0 - 0.00%
2023-01-13 0 0.101 0.086 0.101 - - 0 0 - 1.010 0.860 1.010 - - 0 - 0.00%
2023-01-12 0 0.101 0.090 0.101 0.090 0.101 80,000 7,288 0.0911 1.010 0.900 1.010 0.900 1.010 8,000 0.9110 1.00%
2023-01-11 0 0.100 0.085 0.102 - - 0 0 - 1.000 0.850 1.020 - - 0 - 0.00%
2023-01-10 0 0.100 0.092 0.101 - - 0 0 - 1.000 0.920 1.010 - - 0 - 0.00%
2023-01-09 0 0.100 0.100 0.102 - - 0 0 - 1.000 1.000 1.020 - - 0 - 2.04%
2023-01-06 0 0.098 0.100 0.120 0.092 0.092 158,000 14,536 0.0920 0.980 1.000 1.200 0.920 0.920 15,800 0.9200 -2.00%
2023-01-05 0 0.100 0.092 0.105 - - 0 0 - 1.000 0.920 1.050 - - 0 - 0.00%
2023-01-04 0 0.100 0.092 0.105 - - 0 0 - 1.000 0.920 1.050 - - 0 - 0.00%
2023-01-03 0 0.100 0.088 0.100 - - 0 0 - 1.000 0.880 1.000 - - 0 - 0.00%
2022-12-30 0 0.100 0.093 0.100 - - 0 0 - 1.000 0.930 1.000 - - 0 - 0.00%
2022-12-29 0 0.100 0.086 0.100 0.084 0.100 106,000 9,656 0.0911 1.000 0.860 1.000 0.840 1.000 10,600 0.9109 -4.76%
2022-12-28 0 0.105 0.105 0.111 0.105 0.105 18,000 1,974 0.1097 1.050 1.050 1.110 1.050 1.050 1,800 1.0967 5.00%
2022-12-23 0 0.100 0.092 0.128 - - 8,000 960 0.1200 1.000 0.920 1.280 - - 800 1.2000 0.00%
2022-12-22 0 0.100 0.092 0.110 0.090 0.096 62,000 5,794 0.0935 1.000 0.920 1.100 0.900 0.960 6,200 0.9345 -9.91%
2022-12-21 0 0.111 0.096 0.111 0.096 0.111 76,000 7,646 0.1006 1.110 0.960 1.110 0.960 1.110 7,600 1.0061 -5.93%
2022-12-20 0 0.118 0.098 0.118 - - 0 0 - 1.180 0.980 1.180 - - 0 - -0.84%
2022-12-19 0 0.119 0.110 0.120 - - 0 0 - 1.190 1.100 1.200 - - 0 - 0.00%
2022-12-16 0 0.119 0.110 0.127 0.110 0.110 70,000 7,700 0.1100 1.190 1.100 1.270 1.100 1.100 7,000 1.1000 0.00%
2022-12-15 0 0.119 0.106 0.119 0.107 0.120 132,000 14,508 0.1099 1.190 1.060 1.190 1.070 1.200 13,200 1.0991 13.33%
2022-12-14 0 0.105 0.104 0.121 0.103 0.110 36,000 3,768 0.1047 1.050 1.040 1.210 1.030 1.100 3,600 1.0467 -16.00%
2022-12-13 0 0.125 0.105 0.125 0.091 0.129 232,000 23,302 0.1004 1.250 1.050 1.250 0.910 1.290 23,200 1.0044 42.05%
2022-12-12 0 0.088 0.087 0.089 0.082 0.088 1,032,000 87,524 0.0848 0.880 0.870 0.890 0.820 0.880 103,200 0.8481 6.02%
2022-12-09 0 0.083 0.083 0.085 0.080 0.092 1,304,000 114,282 0.0876 0.830 0.830 0.850 0.800 0.920 130,400 0.8764 -4.60%
2022-12-08 0 0.087 0.075 0.088 0.068 0.087 186,000 14,704 0.0791 0.870 0.750 0.880 0.680 0.870 18,600 0.7905 8.75%
2022-12-07 0 0.080 0.071 0.080 0.070 0.080 404,000 30,300 0.0750 0.800 0.710 0.800 0.700 0.800 40,400 0.7500 6.67%
2022-12-06 0 0.075 0.075 0.080 0.075 0.081 876,000 68,766 0.0785 0.750 0.750 0.800 0.750 0.810 87,600 0.7850 -5.06%
2022-12-05 0 0.079 0.074 0.079 0.079 0.079 2,000 158 0.0790 0.790 0.740 0.790 0.790 0.790 200 0.7900 11.27%
2022-12-02 0 0.071 0.068 0.081 0.067 0.078 214,000 16,418 0.0767 0.710 0.680 0.810 0.670 0.780 21,400 0.7672 -8.97%
2022-12-01 0 0.078 0.075 0.080 0.071 0.088 282,000 23,086 0.0819 0.780 0.750 0.800 0.710 0.880 28,200 0.8187 4.00%
2022-11-30 0 0.075 0.072 0.075 0.070 0.083 164,000 12,124 0.0739 0.750 0.720 0.750 0.700 0.830 16,400 0.7393 0.00%
2022-11-29 0 0.075 0.075 0.084 0.075 0.088 1,552,000 122,040 0.0786 0.750 0.750 0.840 0.750 0.880 155,200 0.7863 -7.41%
2022-11-28 0 0.081 0.075 0.097 0.072 0.083 302,000 24,768 0.0820 0.810 0.750 0.970 0.720 0.830 30,200 0.8201 -1.22%
2022-11-25 0 0.082 0.082 0.100 0.082 0.100 32,000 3,144 0.0983 0.820 0.820 1.000 0.820 1.000 3,200 0.9825 -18.00%
2022-11-24 0 0.100 0.085 0.100 0.081 0.100 48,000 4,362 0.0909 1.000 0.850 1.000 0.810 1.000 4,800 0.9088 8.70%
2022-11-23 0 0.092 0.092 0.109 0.092 0.092 54,000 4,968 0.0920 0.920 0.920 1.090 0.920 0.920 5,400 0.9200 -12.38%
2022-11-22 0 0.105 0.093 0.110 - - 0 0 - 1.050 0.930 1.100 - - 0 - 0.00%
2022-11-21 0 0.105 0.104 0.124 - - 0 0 - 1.050 1.040 1.240 - - 0 - 0.00%
2022-11-18 0 0.105 0.105 0.124 - - 0 0 - 1.050 1.050 1.240 - - 0 - 0.00%
2022-11-17 0 0.105 0.104 0.124 - - 0 0 - 1.050 1.040 1.240 - - 0 - 0.00%
2022-11-16 0 0.105 0.105 0.124 0.104 0.107 50,000 5,284 0.1057 1.050 1.050 1.240 1.040 1.070 5,000 1.0568 -12.50%
2022-11-15 0 0.120 0.104 0.135 - - 0 0 - 1.200 1.040 1.350 - - 0 - 0.00%
2022-11-14 0 0.120 0.104 0.120 - - 0 0 - 1.200 1.040 1.200 - - 0 - 0.00%
2022-11-11 0 0.120 0.110 0.130 0.120 0.120 100,000 12,000 0.1200 1.200 1.100 1.300 1.200 1.200 10,000 1.2000 -7.69%
2022-11-10 0 0.130 - 0.135 - - 0 0 - 1.300 - 1.350 - - 0 - 0.00%
2022-11-09 0 0.130 - 0.130 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2022-11-08 0 0.130 - 0.135 - - 0 0 - 1.300 - 1.350 - - 0 - 0.00%
2022-11-07 0 0.130 0.080 0.135 - - 0 0 - 1.300 0.800 1.350 - - 0 - 0.00%
2022-11-04 0 0.130 0.107 0.135 - - 0 0 - 1.300 1.070 1.350 - - 0 - 0.00%
2022-11-03 0 0.130 - 0.133 - - 0 0 - 1.300 - 1.330 - - 0 - 0.00%
2022-11-02 0 0.130 - 0.133 - - 0 0 - 1.300 - 1.330 - - 0 - 0.00%
2022-11-01 0 0.130 - 0.130 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2022-10-31 0 0.130 0.080 0.130 0.130 0.130 2,000 260 0.1300 1.300 0.800 1.300 1.300 1.300 200 1.3000 0.00%
2022-10-28 0 0.130 - 0.130 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2022-10-27 0 0.130 - 0.135 - - 0 0 - 1.300 - 1.350 - - 0 - 0.00%
2022-10-26 0 0.130 - 0.130 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2022-10-25 0 0.130 0.080 0.135 - - 0 0 - 1.300 0.800 1.350 - - 0 - 0.00%
2022-10-24 0 0.130 0.081 0.135 - - 0 0 - 1.300 0.810 1.350 - - 0 - 0.00%
2022-10-21 0 0.130 - 0.131 - - 0 0 - 1.300 - 1.310 - - 0 - 0.00%
2022-10-20 0 0.130 - 0.131 - - 0 0 - 1.300 - 1.310 - - 0 - 0.00%
2022-10-19 0 0.130 - 0.131 - - 0 0 - 1.300 - 1.310 - - 0 - 0.00%
2022-10-18 0 0.130 - 0.135 - - 0 0 - 1.300 - 1.350 - - 0 - 0.00%
2022-10-17 0 0.130 - 0.135 - - 0 0 - 1.300 - 1.350 - - 0 - 0.00%
2022-10-14 0 0.130 - 0.130 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2022-10-13 0 0.130 0.070 0.135 - - 0 0 - 1.300 0.700 1.350 - - 0 - 0.00%
2022-10-12 0 0.130 - 0.135 - - 0 0 - 1.300 - 1.350 - - 0 - 0.00%
2022-10-11 0 0.130 0.070 0.135 - - 0 0 - 1.300 0.700 1.350 - - 0 - 0.00%
2022-10-10 0 0.130 0.070 0.135 - - 0 0 - 1.300 0.700 1.350 - - 0 - 0.00%
2022-10-07 0 0.130 - 0.135 - - 0 0 - 1.300 - 1.350 - - 0 - 0.00%
2022-10-06 0 0.130 - 0.130 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2022-10-05 0 0.130 - 0.135 - - 0 0 - 1.300 - 1.350 - - 0 - 0.00%
2022-10-03 0 0.130 - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2022-09-30 0 0.130 - 0.130 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2022-09-29 0 0.130 0.100 0.130 - - 0 0 - 1.300 1.000 1.300 - - 0 - 0.00%
2022-09-28 0 0.130 - 0.130 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2022-09-27 0 0.130 0.106 0.136 - - 0 0 - 1.300 1.060 1.360 - - 0 - 0.00%
2022-09-26 0 0.130 0.106 0.136 - - 0 0 - 1.300 1.060 1.360 - - 0 - 0.00%
2022-09-23 0 0.130 0.106 0.130 0.130 0.130 20,000 2,600 0.1300 1.300 1.060 1.300 1.300 1.300 2,000 1.3000 0.00%
2022-09-22 0 0.130 0.106 0.130 - - 0 0 - 1.300 1.060 1.300 - - 0 - 0.00%
2022-09-21 0 0.130 0.106 0.130 - - 0 0 - 1.300 1.060 1.300 - - 0 - 0.00%
2022-09-20 0 0.130 0.130 0.135 - - 0 0 - 1.300 1.300 1.350 - - 0 - 0.00%
2022-09-19 0 0.130 0.106 0.135 0.129 0.135 52,000 6,836 0.1315 1.300 1.060 1.350 1.290 1.350 5,200 1.3146 0.78%
2022-09-16 0 0.129 0.106 0.129 0.115 0.130 34,000 3,970 0.1168 1.290 1.060 1.290 1.150 1.300 3,400 1.1676 12.17%
2022-09-15 0 0.115 0.106 0.115 0.106 0.115 20,000 2,192 0.1096 1.150 1.060 1.150 1.060 1.150 2,000 1.0960 -3.36%
2022-09-14 0 0.119 0.106 - - - 0 0 - 1.190 1.060 - - - 0 - 0.00%
2022-09-13 0 0.119 0.114 0.120 0.104 0.120 38,000 4,178 0.1099 1.190 1.140 1.200 1.040 1.200 3,800 1.0995 -0.83%
2022-09-09 0 0.120 0.105 0.120 - - 0 0 - 1.200 1.050 1.200 - - 0 - -4.00%
2022-09-08 0 0.125 - 0.125 - - 0 0 - 1.250 - 1.250 - - 0 - 0.00%
2022-09-07 0 0.125 - 0.125 - - 0 0 - 1.250 - 1.250 - - 0 - 0.00%
2022-09-06 0 0.125 - 0.125 - - 0 0 - 1.250 - 1.250 - - 0 - 0.00%
2022-09-05 0 0.125 - 0.125 - - 0 0 - 1.250 - 1.250 - - 0 - 0.00%
2022-09-02 0 0.125 - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2022-09-01 0 0.125 - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2022-08-31 0 0.125 - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2022-08-30 0 0.125 - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2022-08-29 0 0.125 - 0.125 - - 0 0 - 1.250 - 1.250 - - 0 - 0.00%
2022-08-26 0 0.125 - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2022-08-25 0 0.125 0.101 - - - 0 0 - 1.250 1.010 - - - 0 - 0.00%
2022-08-24 0 0.125 - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2022-08-23 0 0.125 0.125 - - - 0 0 - 1.250 1.250 - - - 0 - 0.00%
2022-08-22 0 0.125 - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2022-08-19 0 0.125 0.100 0.125 - - 0 0 - 1.250 1.000 1.250 - - 0 - 0.00%
2022-08-18 0 0.125 - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2022-08-17 0 0.125 - 0.125 - - 0 0 - 1.250 - 1.250 - - 0 - 0.00%
2022-08-16 0 0.125 0.125 - - - 0 0 - 1.250 1.250 - - - 0 - 4.17%
2022-08-15 0 0.120 0.116 0.156 0.120 0.120 50,000 6,000 0.1200 1.200 1.160 1.560 1.200 1.200 5,000 1.2000 3.45%
2022-08-12 0 0.116 0.116 - - - 0 0 - 1.160 1.160 - - - 0 - 0.00%
2022-08-11 0 0.116 0.101 - - - 8,000 1,000 0.1250 1.160 1.010 - - - 800 1.2500 4.50%
2022-08-10 0 0.111 0.070 0.137 - - 0 0 - 1.110 0.700 1.370 - - 0 - 0.00%
2022-08-09 0 0.111 0.070 0.133 - - 0 0 - 1.110 0.700 1.330 - - 0 - 0.00%
2022-08-08 0 0.111 0.111 0.134 - - 0 0 - 1.110 1.110 1.340 - - 0 - 0.00%
2022-08-05 0 0.111 0.111 - 0.111 0.111 2,000 222 0.1110 1.110 1.110 - 1.110 1.110 200 1.1100 0.00%
2022-08-04 0 0.111 0.111 - - - 0 0 - 1.110 1.110 - - - 0 - 0.00%
2022-08-03 0 0.111 0.081 - - - 0 0 - 1.110 0.810 - - - 0 - 0.00%
2022-08-02 0 0.111 0.111 - 0.111 0.111 10,000 1,110 0.1110 1.110 1.110 - 1.110 1.110 1,000 1.1100 -9.76%
2022-08-01 0 0.123 0.111 0.123 - - 0 0 - 1.230 1.110 1.230 - - 0 - 0.00%
2022-07-29 0 0.123 0.111 0.135 - - 0 0 - 1.230 1.110 1.350 - - 0 - 0.00%
2022-07-28 0 0.123 0.111 0.135 - - 0 0 - 1.230 1.110 1.350 - - 0 - 0.00%
2022-07-27 0 0.123 0.111 0.135 - - 0 0 - 1.230 1.110 1.350 - - 0 - 0.00%
2022-07-26 0 0.123 0.111 - - - 0 0 - 1.230 1.110 - - - 0 - 0.00%
2022-07-25 0 0.123 0.111 - - - 0 0 - 1.230 1.110 - - - 0 - 0.00%
2022-07-22 0 0.123 0.111 0.123 - - 0 0 - 1.230 1.110 1.230 - - 0 - 0.00%
2022-07-21 0 0.123 0.123 - - - 0 0 - 1.230 1.230 - - - 0 - 0.00%
2022-07-20 0 0.123 0.111 - - - 0 0 - 1.230 1.110 - - - 0 - 0.00%
2022-07-19 0 0.123 0.115 - - - 0 0 - 1.230 1.150 - - - 0 - 0.00%
2022-07-18 0 0.123 0.115 - - - 0 0 - 1.230 1.150 - - - 0 - 0.00%
2022-07-15 0 0.123 0.115 0.123 - - 0 0 - 1.230 1.150 1.230 - - 0 - 0.00%
2022-07-14 0 0.123 0.118 - - - 0 0 - 1.230 1.180 - - - 0 - 0.00%
2022-07-13 0 0.123 0.114 - - - 0 0 - 1.230 1.140 - - - 0 - 0.00%
2022-07-12 0 0.123 0.114 - - - 0 0 - 1.230 1.140 - - - 0 - 0.00%
2022-07-11 0 0.123 0.123 - - - 0 0 - 1.230 1.230 - - - 0 - 0.00%
2022-07-08 0 0.123 0.123 - 0.123 0.123 200,000 24,600 0.1230 1.230 1.230 - 1.230 1.230 20,000 1.2300 -0.81%
2022-07-07 0 0.124 0.114 0.124 0.125 0.125 36,000 4,500 0.1250 1.240 1.140 1.240 1.250 1.250 3,600 1.2500 -0.80%
2022-07-06 0 0.125 0.115 0.156 0.125 0.125 201,000 25,122 0.1250 1.250 1.150 1.560 1.250 1.250 20,100 1.2499 -10.71%
2022-07-05 0 0.140 0.124 0.140 - - 0 0 - 1.400 1.240 1.400 - - 0 - -6.67%
2022-07-04 0 0.150 0.124 0.156 - - 0 0 - 1.500 1.240 1.560 - - 0 - 0.00%
2022-06-30 0 0.150 - 0.150 0.150 0.150 20,000 3,000 0.1500 1.500 - 1.500 1.500 1.500 2,000 1.5000 0.00%
2022-06-29 0 0.150 - 0.150 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2022-06-28 0 0.150 0.111 0.150 - - 0 0 - 1.500 1.110 1.500 - - 0 - 0.00%
2022-06-27 0 0.150 0.110 0.150 - - 0 0 - 1.500 1.100 1.500 - - 0 - 0.00%
2022-06-24 0 0.150 0.110 0.156 0.150 0.150 20,000 3,000 0.1500 1.500 1.100 1.560 1.500 1.500 2,000 1.5000 0.00%
2022-06-23 0 0.150 0.110 0.150 - - 0 0 - 1.500 1.100 1.500 - - 0 - 0.00%
2022-06-22 0 0.150 0.150 0.153 0.150 0.150 30,000 4,500 0.1500 1.500 1.500 1.530 1.500 1.500 3,000 1.5000 -1.96%
2022-06-21 0 0.153 0.110 0.153 - - 0 0 - 1.530 1.100 1.530 - - 0 - 0.00%
2022-06-20 0 0.153 0.142 0.153 0.132 0.153 80,000 10,980 0.1373 1.530 1.420 1.530 1.320 1.530 8,000 1.3725 15.91%
2022-06-17 0 0.132 0.132 - - - 0 0 - 1.320 1.320 - - - 0 - 0.00%
2022-06-16 0 0.132 0.132 0.161 0.132 0.134 4,000 532 0.1330 1.320 1.320 1.610 1.320 1.340 400 1.3300 -13.73%
2022-06-15 0 0.153 0.133 0.161 0.132 0.153 46,000 6,516 0.1417 1.530 1.330 1.610 1.320 1.530 4,600 1.4165 0.66%
2022-06-14 0 0.152 0.132 0.152 0.153 0.153 28,000 4,284 0.1530 1.520 1.320 1.520 1.530 1.530 2,800 1.5300 16.03%
2022-06-13 0 0.131 0.131 0.154 0.131 0.133 54,000 7,148 0.1324 1.310 1.310 1.540 1.310 1.330 5,400 1.3237 -14.94%
2022-06-10 0 0.154 0.133 0.169 0.154 0.154 10,000 1,540 0.1540 1.540 1.330 1.690 1.540 1.540 1,000 1.5400 0.00%
2022-06-09 0 0.154 0.131 0.154 0.154 0.154 20,000 3,080 0.1540 1.540 1.310 1.540 1.540 1.540 2,000 1.5400 6.21%
2022-06-08 0 0.145 0.131 0.154 - - 0 0 - 1.450 1.310 1.540 - - 0 - 0.00%
2022-06-07 0 0.145 0.131 0.154 0.145 0.145 20,000 2,900 0.1450 1.450 1.310 1.540 1.450 1.450 2,000 1.4500 10.69%
2022-06-06 0 0.131 0.128 0.145 0.130 0.131 70,000 9,140 0.1306 1.310 1.280 1.450 1.300 1.310 7,000 1.3057 -9.66%
2022-06-02 0 0.145 0.130 0.145 0.145 0.145 20,000 2,900 0.1450 1.450 1.300 1.450 1.450 1.450 2,000 1.4500 -6.45%
2022-06-01 0 0.155 0.130 0.174 0.131 0.165 38,000 5,296 0.1394 1.550 1.300 1.740 1.310 1.650 3,800 1.3937 -0.64%
2022-05-31 0 0.156 0.126 0.158 - - 0 0 - 1.560 1.260 1.580 - - 0 - 0.00%
2022-05-30 0 0.156 - 0.156 - - 6,000 936 0.1560 1.560 - 1.560 - - 600 1.5600 0.00%
2022-05-27 0 0.156 0.135 0.156 - - 0 0 - 1.560 1.350 1.560 - - 0 - -0.64%
2022-05-26 0 0.157 0.135 0.165 0.135 0.157 124,000 18,388 0.1483 1.570 1.350 1.650 1.350 1.570 12,400 1.4829 3.97%
2022-05-25 0 0.151 0.135 0.156 0.151 0.151 20,000 3,020 0.1510 1.510 1.350 1.560 1.510 1.510 2,000 1.5100 -1.31%
2022-05-24 0 0.153 0.153 0.165 0.150 0.170 576,000 91,328 0.1586 1.530 1.530 1.650 1.500 1.700 57,600 1.5856 -15.00%
2022-05-23 0 0.180 0.170 0.180 0.171 0.184 770,000 139,734 0.1815 1.800 1.700 1.800 1.710 1.840 77,000 1.8147 5.88%
2022-05-20 0 0.170 0.160 0.170 0.120 0.178 1,674,000 266,512 0.1592 1.700 1.600 1.700 1.200 1.780 167,400 1.5921 30.77%
2022-05-19 0 0.130 0.120 0.145 - - 0 0 - 1.300 1.200 1.450 - - 0 - 0.00%
2022-05-18 0 0.130 0.120 0.145 - - 0 0 - 1.300 1.200 1.450 - - 0 - 0.00%
2022-05-17 0 0.130 0.120 0.145 - - 0 0 - 1.300 1.200 1.450 - - 0 - 0.00%
2022-05-16 0 0.130 0.120 0.151 - - 0 0 - 1.300 1.200 1.510 - - 0 - 0.00%
2022-05-13 0 0.130 0.129 - 0.129 0.130 122,000 15,838 0.1298 1.300 1.290 - 1.290 1.300 12,200 1.2982 -7.14%
2022-05-12 0 0.140 0.130 0.140 - - 0 0 - 1.400 1.300 1.400 - - 0 - 0.00%
2022-05-11 0 0.140 0.130 - - - 0 0 - 1.400 1.300 - - - 0 - 0.00%
2022-05-10 0 0.140 0.130 - - - 0 0 - 1.400 1.300 - - - 0 - 0.00%
2022-05-06 0 0.140 0.130 0.140 - - 0 0 - 1.400 1.300 1.400 - - 0 - 0.00%
2022-05-05 0 0.140 0.130 0.140 - - 0 0 - 1.400 1.300 1.400 - - 0 - 0.00%
2022-05-04 0 0.140 0.130 - - - 0 0 - 1.400 1.300 - - - 0 - 0.00%
2022-05-03 0 0.140 0.130 - - - 0 0 - 1.400 1.300 - - - 0 - 0.00%
2022-04-29 0 0.140 0.140 - - - 0 0 - 1.400 1.400 - - - 0 - 0.00%
2022-04-28 0 0.140 0.122 0.140 0.140 0.140 2,000 280 0.1400 1.400 1.220 1.400 1.400 1.400 200 1.4000 -6.67%
2022-04-27 0 0.150 0.140 0.150 - - 0 0 - 1.500 1.400 1.500 - - 0 - 0.00%
2022-04-26 0 0.150 0.140 - - - 0 0 - 1.500 1.400 - - - 0 - 0.00%
2022-04-25 0 0.150 0.135 0.150 0.150 0.150 6,000 900 0.1500 1.500 1.350 1.500 1.500 1.500 600 1.5000 -11.76%
2022-04-22 0 0.170 0.150 0.183 - - 0 0 - 1.700 1.500 1.830 - - 0 - 0.00%
2022-04-21 0 0.170 0.150 0.184 - - 0 0 - 1.700 1.500 1.840 - - 0 - 0.00%
2022-04-20 0 0.170 0.165 0.184 0.170 0.170 12,000 2,040 0.1700 1.700 1.650 1.840 1.700 1.700 1,200 1.7000 -2.86%
2022-04-19 0 0.175 - 0.180 - - 0 0 - 1.750 - 1.800 - - 0 - 0.00%
2022-04-14 0 0.175 0.160 0.175 0.176 0.176 8,000 1,408 0.1760 1.750 1.600 1.750 1.760 1.760 800 1.7600 0.00%
2022-04-13 0 0.175 - 0.183 - - 0 0 - 1.750 - 1.830 - - 0 - 0.00%
2022-04-12 0 0.175 - 0.175 - - 0 0 - 1.750 - 1.750 - - 0 - -1.69%
2022-04-11 0 0.178 - 0.178 - - 0 0 - 1.780 - 1.780 - - 0 - -2.20%
2022-04-08 0 0.182 - 0.182 - - 0 0 - 1.820 - 1.820 - - 0 - 0.00%
2022-04-07 0 0.182 - 0.182 - - 0 0 - 1.820 - 1.820 - - 0 - 0.00%
2022-04-06 0 0.182 - 0.182 - - 0 0 - 1.820 - 1.820 - - 0 - 0.00%
2022-04-04 0 0.182 - 0.182 - - 0 0 - 1.820 - 1.820 - - 0 - -1.09%
2022-04-01 0 0.184 0.150 0.184 0.184 0.184 4,000 736 0.1840 1.840 1.500 1.840 1.840 1.840 400 1.8400 5.75%
2022-03-31 0 0.174 0.156 0.175 0.174 0.174 4,000 696 0.1740 1.740 1.560 1.750 1.740 1.740 400 1.7400 -0.57%
2022-03-30 0 0.175 0.175 0.184 0.175 0.175 30,000 5,250 0.1750 1.750 1.750 1.840 1.750 1.750 3,000 1.7500 0.00%
2022-03-29 0 0.175 0.151 0.184 - - 0 0 - 1.750 1.510 1.840 - - 0 - 0.00%
2022-03-28 0 0.175 - 0.184 - - 0 0 - 1.750 - 1.840 - - 0 - 0.00%
2022-03-25 0 0.175 - 0.184 0.175 0.175 20,000 3,500 0.1750 1.750 - 1.840 1.750 1.750 2,000 1.7500 0.00%
2022-03-24 0 0.175 0.170 0.175 0.170 0.175 16,000 2,740 0.1713 1.750 1.700 1.750 1.700 1.750 1,600 1.7125 0.00%
2022-03-23 0 0.175 0.130 0.184 0.175 0.175 22,000 3,850 0.1750 1.750 1.300 1.840 1.750 1.750 2,200 1.7500 0.00%
2022-03-22 0 0.175 - 0.175 0.175 0.175 10,000 1,750 0.1750 1.750 - 1.750 1.750 1.750 1,000 1.7500 0.00%
2022-03-21 0 0.175 0.169 0.184 0.175 0.175 2,000 350 0.1750 1.750 1.690 1.840 1.750 1.750 200 1.7500 7.36%
2022-03-18 0 0.163 0.163 0.169 0.127 0.152 214,000 28,814 0.1346 1.630 1.630 1.690 1.270 1.520 21,400 1.3464 27.34%
2022-03-17 0 0.128 0.110 0.138 0.125 0.125 26,000 3,250 0.1250 1.280 1.100 1.380 1.250 1.250 2,600 1.2500 2.40%
2022-03-16 0 0.125 0.108 0.147 0.125 0.125 6,000 750 0.1250 1.250 1.080 1.470 1.250 1.250 600 1.2500 0.00%
2022-03-15 0 0.125 0.109 0.125 - - 0 0 - 1.250 1.090 1.250 - - 0 - 0.00%
2022-03-14 0 0.125 0.125 0.147 - - 0 0 - 1.250 1.250 1.470 - - 0 - 0.00%
2022-03-11 0 0.125 0.116 0.125 0.109 0.125 96,000 10,574 0.1101 1.250 1.160 1.250 1.090 1.250 9,600 1.1015 6.84%
2022-03-10 0 0.117 0.110 0.117 - - 0 0 - 1.170 1.100 1.170 - - 0 - -0.85%
2022-03-09 0 0.118 0.110 0.118 - - 0 0 - 1.180 1.100 1.180 - - 0 - 0.00%
2022-03-08 0 0.118 0.118 0.119 - - 0 0 - 1.180 1.180 1.190 - - 0 - 0.00%
2022-03-07 0 0.118 0.118 - - - 0 0 - 1.180 1.180 - - - 0 - 0.85%
2022-03-04 0 0.117 0.110 0.117 0.110 0.117 217,000 24,490 0.1129 1.170 1.100 1.170 1.100 1.170 21,700 1.1286 -8.59%
2022-03-03 0 0.128 0.110 0.128 0.128 0.128 20,000 2,560 0.1280 1.280 1.100 1.280 1.280 1.280 2,000 1.2800 0.00%
2022-03-02 0 0.128 0.128 0.138 0.128 0.128 10,000 1,280 0.1280 1.280 1.280 1.380 1.280 1.280 1,000 1.2800 0.00%
2022-03-01 0 0.128 0.128 0.145 0.128 0.132 154,000 19,982 0.1298 1.280 1.280 1.450 1.280 1.320 15,400 1.2975 -3.76%
2022-02-28 0 0.133 0.129 0.140 - - 0 0 - 1.330 1.290 1.400 - - 0 - 0.00%
2022-02-25 0 0.133 0.132 0.133 0.132 0.148 898,000 121,242 0.1350 1.330 1.320 1.330 1.320 1.480 89,800 1.3501 -16.87%
2022-02-24 0 0.160 0.148 0.165 - - 0 0 - 1.600 1.480 1.650 - - 0 - 0.00%
2022-02-23 0 0.160 0.148 0.165 - - 0 0 - 1.600 1.480 1.650 - - 0 - 0.00%
2022-02-22 0 0.160 0.148 0.160 - - 0 0 - 1.600 1.480 1.600 - - 0 - -0.62%
2022-02-21 0 0.161 0.148 0.161 - - 0 0 - 1.610 1.480 1.610 - - 0 - -0.62%
2022-02-18 0 0.162 0.148 0.163 - - 0 0 - 1.620 1.480 1.630 - - 0 - 0.00%
2022-02-17 0 0.162 0.148 0.162 - - 0 0 - 1.620 1.480 1.620 - - 0 - 0.00%
2022-02-16 0 0.162 0.160 0.165 - - 0 0 - 1.620 1.600 1.650 - - 0 - 0.00%
2022-02-15 0 0.162 0.160 0.162 - - 0 0 - 1.620 1.600 1.620 - - 0 - -0.61%
2022-02-14 0 0.163 0.160 0.166 0.163 0.163 4,000 652 0.1630 1.630 1.600 1.660 1.630 1.630 400 1.6300 0.62%
2022-02-11 0 0.162 0.162 0.166 0.160 0.161 230,000 36,950 0.1607 1.620 1.620 1.660 1.600 1.610 23,000 1.6065 -0.61%
2022-02-10 0 0.163 0.163 0.166 0.163 0.163 68,000 11,084 0.1630 1.630 1.630 1.660 1.630 1.630 6,800 1.6300 0.00%
2022-02-09 0 0.163 0.150 0.163 - - 0 0 - 1.630 1.500 1.630 - - 0 - 0.00%
2022-02-08 0 0.163 0.150 0.163 - - 0 0 - 1.630 1.500 1.630 - - 0 - 0.00%
2022-02-07 0 0.163 0.150 0.163 0.163 0.163 120,000 19,560 0.1630 1.630 1.500 1.630 1.630 1.630 12,000 1.6300 -1.81%
2022-02-04 0 0.166 0.148 0.166 - - 0 0 - 1.660 1.480 1.660 - - 0 - 0.00%
2022-01-31 0 0.166 0.148 0.167 - - 0 0 - 1.660 1.480 1.670 - - 0 - 0.00%
2022-01-28 0 0.166 0.148 0.167 - - 0 0 - 1.660 1.480 1.670 - - 0 - 0.00%
2022-01-27 0 0.166 0.150 0.166 - - 0 0 - 1.660 1.500 1.660 - - 0 - 0.00%
2022-01-26 0 0.166 0.150 0.166 - - 0 0 - 1.660 1.500 1.660 - - 0 - 0.00%
2022-01-25 0 0.166 0.150 0.166 - - 0 0 - 1.660 1.500 1.660 - - 0 - 0.00%
2022-01-24 0 0.166 0.148 0.168 0.166 0.166 30,000 4,980 0.1660 1.660 1.480 1.680 1.660 1.660 3,000 1.6600 0.61%
2022-01-21 0 0.165 0.165 0.168 0.165 0.165 4,000 660 0.1650 1.650 1.650 1.680 1.650 1.650 400 1.6500 0.00%
2022-01-20 0 0.165 0.165 0.176 0.151 0.151 10,000 1,510 0.1510 1.650 1.650 1.760 1.510 1.510 1,000 1.5100 11.49%
2022-01-19 0 0.148 0.148 0.175 0.148 0.153 360,000 54,344 0.1510 1.480 1.480 1.750 1.480 1.530 36,000 1.5096 -7.50%
2022-01-18 0 0.160 0.150 0.167 - - 0 0 - 1.600 1.500 1.670 - - 0 - 0.00%
2022-01-17 0 0.160 0.151 0.170 0.160 0.160 208,000 33,280 0.1600 1.600 1.510 1.700 1.600 1.600 20,800 1.6000 0.00%
2022-01-14 0 0.160 0.150 0.160 0.160 0.165 122,000 19,630 0.1609 1.600 1.500 1.600 1.600 1.650 12,200 1.6090 0.63%
2022-01-13 0 0.159 0.148 0.160 0.159 0.161 84,000 13,412 0.1597 1.590 1.480 1.600 1.590 1.610 8,400 1.5967 -2.45%
2022-01-12 0 0.163 0.160 0.184 0.163 0.185 164,000 27,292 0.1664 1.630 1.600 1.840 1.630 1.850 16,400 1.6641 -11.89%
2022-01-11 0 0.185 0.164 0.185 0.180 0.186 110,000 20,318 0.1847 1.850 1.640 1.850 1.800 1.860 11,000 1.8471 13.50%
2022-01-10 0 0.163 0.163 0.180 - - 0 0 - 1.630 1.630 1.800 - - 0 - 1.24%
2022-01-07 0 0.161 0.161 0.180 0.161 0.161 50,000 8,050 0.1610 1.610 1.610 1.800 1.610 1.610 5,000 1.6100 0.63%
2022-01-06 0 0.160 0.160 0.180 0.160 0.185 274,000 47,220 0.1723 1.600 1.600 1.800 1.600 1.850 27,400 1.7234 -13.51%
2022-01-05 0 0.185 0.168 0.185 - - 0 0 - 1.850 1.680 1.850 - - 0 - 0.00%
2022-01-04 0 0.185 0.168 0.185 - - 0 0 - 1.850 1.680 1.850 - - 0 - 0.00%
2022-01-03 0 0.185 0.168 0.185 0.184 0.185 102,000 18,810 0.1844 1.850 1.680 1.850 1.840 1.850 10,200 1.8441 0.00%
2021-12-31 0 0.185 0.168 0.185 - - 0 0 - 1.850 1.680 1.850 - - 0 - 0.00%
2021-12-30 0 0.185 0.168 0.185 0.185 0.185 108,000 19,980 0.1850 1.850 1.680 1.850 1.850 1.850 10,800 1.8500 0.00%
2021-12-29 0 0.185 0.168 0.185 - - 0 0 - 1.850 1.680 1.850 - - 0 - 0.00%
2021-12-28 0 0.185 0.168 0.185 - - 0 0 - 1.850 1.680 1.850 - - 0 - 0.00%
2021-12-24 0 0.185 0.168 0.187 - - 0 0 - 1.850 1.680 1.870 - - 0 - 0.00%
2021-12-23 0 0.185 0.168 0.187 - - 0 0 - 1.850 1.680 1.870 - - 0 - 0.00%
2021-12-22 0 0.185 0.180 0.187 - - 0 0 - 1.850 1.800 1.870 - - 0 - 0.00%
2021-12-21 0 0.185 0.171 0.192 - - 0 0 - 1.850 1.710 1.920 - - 0 - 0.00%
2021-12-20 0 0.185 0.144 0.192 0.184 0.185 80,000 14,738 0.1842 1.850 1.440 1.920 1.840 1.850 8,000 1.8423 10.12%
2021-12-17 0 0.168 0.144 0.185 - - 0 0 - 1.680 1.440 1.850 - - 0 - 0.00%
2021-12-16 0 0.168 0.144 0.185 - - 0 0 - 1.680 1.440 1.850 - - 0 - 0.00%
2021-12-15 0 0.168 0.145 0.185 - - 0 0 - 1.680 1.450 1.850 - - 0 - 0.00%
2021-12-14 0 0.168 0.157 0.190 0.168 0.168 50,000 8,400 0.1680 1.680 1.570 1.900 1.680 1.680 5,000 1.6800 0.00%
2021-12-13 0 0.168 0.168 0.188 0.168 0.168 22,000 3,696 0.1680 1.680 1.680 1.880 1.680 1.680 2,200 1.6800 -3.45%
2021-12-10 0 0.174 0.168 0.174 0.174 0.174 18,000 3,132 0.1740 1.740 1.680 1.740 1.740 1.740 1,800 1.7400 -0.57%
2021-12-09 0 0.175 0.174 0.192 - - 0 0 - 1.750 1.740 1.920 - - 0 - 0.00%
2021-12-08 0 0.175 0.175 0.194 0.175 0.175 6,000 1,050 0.1750 1.750 1.750 1.940 1.750 1.750 600 1.7500 -9.79%
2021-12-07 0 0.194 0.175 0.194 0.175 0.194 138,000 24,294 0.1760 1.940 1.750 1.940 1.750 1.940 13,800 1.7604 10.23%
2021-12-06 0 0.176 0.175 0.176 0.176 0.176 292,000 51,392 0.1760 1.760 1.750 1.760 1.760 1.760 29,200 1.7600 -0.56%
2021-12-03 0 0.177 0.177 0.189 0.177 0.177 22,000 3,894 0.1770 1.770 1.770 1.890 1.770 1.770 2,200 1.7700 -6.35%
2021-12-02 0 0.189 0.176 0.189 - - 10,000 1,910 0.1910 1.890 1.760 1.890 - - 1,000 1.9100 0.00%
2021-12-01 0 0.189 0.176 0.190 - - 0 0 - 1.890 1.760 1.900 - - 0 - -0.53%
2021-11-30 0 0.190 0.177 0.190 0.177 0.190 36,000 6,538 0.1816 1.900 1.770 1.900 1.770 1.900 3,600 1.8161 2.15%
2021-11-29 0 0.186 0.180 0.199 0.186 0.200 14,000 2,660 0.1900 1.860 1.800 1.990 1.860 2.000 1,400 1.9000 -7.00%
2021-11-26 0 0.200 0.200 0.201 0.199 0.200 424,000 84,788 0.2000 2.000 2.000 2.010 1.990 2.000 42,400 1.9997 5.26%
2021-11-25 0 0.190 0.190 0.199 0.190 0.200 96,000 18,660 0.1944 1.900 1.900 1.990 1.900 2.000 9,600 1.9438 -5.47%
2021-11-24 0 0.201 0.190 0.201 - - 0 0 - 2.010 1.900 2.010 - - 0 - 0.00%
2021-11-23 0 0.201 0.190 0.201 0.195 0.201 226,000 45,188 0.1999 2.010 1.900 2.010 1.950 2.010 22,600 1.9995 1.01%
2021-11-22 0 0.199 0.195 0.200 0.200 0.208 224,000 45,936 0.2051 1.990 1.950 2.000 2.000 2.080 22,400 2.0507 -3.86%
2021-11-19 0 0.207 0.207 0.222 0.205 0.205 10,000 2,050 0.2050 2.070 2.070 2.220 2.050 2.050 1,000 2.0500 -6.76%
2021-11-18 0 0.222 0.204 0.222 - - 0 0 - 2.220 2.040 2.220 - - 0 - 0.00%
2021-11-17 0 0.222 0.204 0.222 0.222 0.224 22,000 4,902 0.2228 2.220 2.040 2.220 2.220 2.240 2,200 2.2282 1.37%
2021-11-16 0 0.219 0.204 0.230 - - 0 0 - 2.190 2.040 2.300 - - 0 - 0.00%
2021-11-15 0 0.219 0.204 0.230 - - 0 0 - 2.190 2.040 2.300 - - 0 - 0.00%
2021-11-12 0 0.219 0.204 0.219 - - 0 0 - 2.190 2.040 2.190 - - 0 - 0.00%
2021-11-11 0 0.219 0.206 0.219 - - 160,000 32,960 0.2060 2.190 2.060 2.190 - - 16,000 2.0600 0.00%
2021-11-10 0 0.219 0.206 0.230 0.216 0.219 34,000 7,386 0.2172 2.190 2.060 2.300 2.160 2.190 3,400 2.1724 6.31%
2021-11-09 0 0.206 0.206 0.216 - - 0 0 - 2.060 2.060 2.160 - - 0 - 0.00%
2021-11-08 0 0.206 0.206 0.219 0.206 0.206 12,000 2,472 0.2060 2.060 2.060 2.190 2.060 2.060 1,200 2.0600 -0.48%
2021-11-05 0 0.207 0.206 0.219 - - 0 0 - 2.070 2.060 2.190 - - 0 - 0.00%
2021-11-04 0 0.207 0.206 0.219 - - 0 0 - 2.070 2.060 2.190 - - 0 - 0.00%
2021-11-03 0 0.207 0.204 0.218 - - 0 0 - 2.070 2.040 2.180 - - 0 - 0.00%
2021-11-02 0 0.207 0.206 0.219 - - 0 0 - 2.070 2.060 2.190 - - 0 - 0.00%
2021-11-01 0 0.207 0.205 0.210 - - 0 0 - 2.070 2.050 2.100 - - 0 - 0.00%
2021-10-29 0 0.207 0.205 0.219 - - 0 0 - 2.070 2.050 2.190 - - 0 - 0.00%
2021-10-28 0 0.207 0.208 0.217 0.206 0.217 28,000 6,048 0.2160 2.070 2.080 2.170 2.060 2.170 2,800 2.1600 0.98%
2021-10-27 0 0.205 0.205 0.210 - - 0 0 - 2.050 2.050 2.100 - - 0 - 0.00%
2021-10-26 0 0.205 0.205 0.216 0.205 0.218 100,000 21,410 0.2141 2.050 2.050 2.160 2.050 2.180 10,000 2.1410 -4.21%
2021-10-25 0 0.214 0.211 0.214 - - 0 0 - 2.140 2.110 2.140 - - 0 - 0.00%
2021-10-22 0 0.214 0.214 - - - 0 0 - 2.140 2.140 - - - 0 - 0.94%
2021-10-21 0 0.212 0.212 0.225 0.212 0.215 40,000 8,510 0.2128 2.120 2.120 2.250 2.120 2.150 4,000 2.1275 -7.83%
2021-10-20 0 0.230 0.218 0.230 0.229 0.230 34,000 7,806 0.2296 2.300 2.180 2.300 2.290 2.300 3,400 2.2959 0.44%
2021-10-19 0 0.229 0.211 0.229 0.211 0.230 16,000 3,414 0.2134 2.290 2.110 2.290 2.110 2.300 1,600 2.1338 -4.58%
2021-10-18 0 0.240 0.210 0.240 - - 0 0 - 2.400 2.100 2.400 - - 0 - -2.04%
2021-10-15 0 0.245 0.222 0.250 - - 0 0 - 2.450 2.220 2.500 - - 0 - 0.00%
2021-10-12 0 0.245 0.245 0.250 - - 0 0 - 2.450 2.450 2.500 - - 0 - 0.00%
2021-10-11 0 0.245 0.212 0.250 - - 0 0 - 2.450 2.120 2.500 - - 0 - 0.00%
2021-10-08 0 0.245 0.240 0.275 0.210 0.250 594,000 143,374 0.2414 2.450 2.400 2.750 2.100 2.500 59,400 2.4137 21.29%
2021-10-07 0 0.202 0.200 0.210 - - 0 0 - 2.020 2.000 2.100 - - 0 - 0.00%
2021-10-06 0 0.202 0.202 0.208 0.200 0.202 326,000 65,626 0.2013 2.020 2.020 2.080 2.000 2.020 32,600 2.0131 -2.88%
2021-10-05 0 0.208 0.204 0.210 0.208 0.208 150,000 31,200 0.2080 2.080 2.040 2.100 2.080 2.080 15,000 2.0800 0.97%
2021-10-04 0 0.206 0.202 0.206 - - 0 0 - 2.060 2.020 2.060 - - 0 - 0.00%
2021-09-30 0 0.206 0.216 0.230 0.206 0.210 1,736,000 359,500 0.2071 2.060 2.160 2.300 2.060 2.100 173,600 2.0709 0.00%
2021-09-29 0 0.206 0.206 0.210 0.205 0.215 1,992,000 415,920 0.2088 2.060 2.060 2.100 2.050 2.150 199,200 2.0880 -5.50%
2021-09-28 0 0.218 0.215 0.218 0.215 0.220 938,000 205,878 0.2195 2.180 2.150 2.180 2.150 2.200 93,800 2.1949 -1.36%
2021-09-27 0 0.221 0.221 0.229 0.221 0.255 1,004,000 229,268 0.2284 2.210 2.210 2.290 2.210 2.550 100,400 2.2835 -18.15%
2021-09-24 0 0.270 0.260 0.285 - - 0 0 - 2.700 2.600 2.850 - - 0 - 0.00%
2021-09-23 0 0.270 0.270 0.285 0.260 0.270 66,000 17,580 0.2664 2.700 2.700 2.850 2.600 2.700 6,600 2.6636 -3.57%
2021-09-21 0 0.280 0.275 0.280 - - 0 0 - 2.800 2.750 2.800 - - 0 - 0.00%
2021-09-20 0 0.280 0.270 0.280 - - 0 0 - 2.800 2.700 2.800 - - 0 - 0.00%
2021-09-17 0 0.280 0.280 0.290 0.280 0.280 4,000 1,120 0.2800 2.800 2.800 2.900 2.800 2.800 400 2.8000 0.00%
2021-09-16 0 0.280 0.280 0.285 0.280 0.285 48,000 13,580 0.2829 2.800 2.800 2.850 2.800 2.850 4,800 2.8292 -3.45%
2021-09-15 0 0.290 0.285 0.290 0.285 0.295 70,000 20,150 0.2879 2.900 2.850 2.900 2.850 2.950 7,000 2.8786 1.75%
2021-09-14 0 0.285 0.285 0.290 0.285 0.290 54,000 15,440 0.2859 2.850 2.850 2.900 2.850 2.900 5,400 2.8593 -1.72%
2021-09-13 0 0.290 0.290 0.295 0.290 0.290 310,000 89,900 0.2900 2.900 2.900 2.950 2.900 2.900 31,000 2.9000 -1.69%
2021-09-10 0 0.295 0.285 0.295 - - 0 0 - 2.950 2.850 2.950 - - 0 - 0.00%
2021-09-09 0 0.295 0.290 0.295 0.290 0.295 320,000 93,660 0.2927 2.950 2.900 2.950 2.900 2.950 32,000 2.9269 -1.67%
2021-09-08 0 0.300 0.295 0.300 0.300 0.300 172,000 51,600 0.3000 3.000 2.950 3.000 3.000 3.000 17,200 3.0000 0.00%
2021-09-07 0 0.300 0.295 0.300 0.295 0.310 444,000 134,020 0.3018 3.000 2.950 3.000 2.950 3.100 44,400 3.0185 0.00%
2021-09-06 0 0.300 0.295 0.300 0.295 0.340 2,440,000 747,130 0.3062 3.000 2.950 3.000 2.950 3.400 244,000 3.0620 -15.49%
2021-09-03 0 0.355 0.340 0.360 0.340 0.360 10,000 3,470 0.3470 3.550 3.400 3.600 3.400 3.600 1,000 3.4700 4.41%
2021-09-02 0 0.340 0.340 0.360 - - 0 0 - 3.400 3.400 3.600 - - 0 - 0.00%
2021-09-01 0 0.340 0.340 0.360 - - 0 0 - 3.400 3.400 3.600 - - 0 - 0.00%
2021-08-31 0 0.340 0.340 0.365 0.340 0.340 6,000 2,040 0.3400 3.400 3.400 3.650 3.400 3.400 600 3.4000 0.00%
2021-08-30 0 0.340 0.340 0.370 - - 0 0 - 3.400 3.400 3.700 - - 0 - 0.00%
2021-08-27 0 0.340 0.340 0.370 - - 0 0 - 3.400 3.400 3.700 - - 0 - 0.00%
2021-08-26 0 0.340 0.340 0.355 0.340 0.350 16,000 5,460 0.3413 3.400 3.400 3.550 3.400 3.500 1,600 3.4125 -8.11%
2021-08-25 0 0.370 0.350 0.370 - - 0 0 - 3.700 3.500 3.700 - - 0 - 0.00%
2021-08-24 0 0.370 0.350 0.390 - - 0 0 - 3.700 3.500 3.900 - - 0 - 0.00%
2021-08-23 0 0.370 0.350 0.390 - - 0 0 - 3.700 3.500 3.900 - - 0 - 0.00%
2021-08-20 0 0.370 0.350 0.370 - - 0 0 - 3.700 3.500 3.700 - - 0 - -1.33%
2021-08-19 0 0.375 0.350 0.375 - - 0 0 - 3.750 3.500 3.750 - - 0 - 0.00%
2021-08-18 0 0.375 0.350 0.395 - - 0 0 - 3.750 3.500 3.950 - - 0 - 0.00%
2021-08-17 0 0.375 0.350 0.395 - - 0 0 - 3.750 3.500 3.950 - - 0 - 0.00%
2021-08-16 0 0.375 0.370 0.395 - - 0 0 - 3.750 3.700 3.950 - - 0 - 0.00%
2021-08-13 0 0.375 0.370 0.395 - - 0 0 - 3.750 3.700 3.950 - - 0 - 0.00%
2021-08-12 0 0.375 0.370 0.395 0.375 0.375 12,000 4,500 0.3750 3.750 3.700 3.950 3.750 3.750 1,200 3.7500 1.35%
2021-08-11 0 0.370 0.365 0.370 0.365 0.390 422,000 158,950 0.3767 3.700 3.650 3.700 3.650 3.900 42,200 3.7666 -5.13%
2021-08-10 0 0.390 0.385 0.410 0.375 0.410 64,000 24,910 0.3892 3.900 3.850 4.100 3.750 4.100 6,400 3.8922 0.00%
2021-08-09 0 0.390 0.375 0.390 0.390 0.410 32,000 13,080 0.4088 3.900 3.750 3.900 3.900 4.100 3,200 4.0875 2.63%
2021-08-06 0 0.380 0.380 0.415 - - 0 0 - 3.800 3.800 4.150 - - 0 - 1.33%
2021-08-05 0 0.375 0.370 0.380 0.375 0.400 382,000 143,500 0.3757 3.750 3.700 3.800 3.750 4.000 38,200 3.7565 -1.32%
2021-08-04 0 0.380 0.375 0.420 0.380 0.390 306,000 117,160 0.3829 3.800 3.750 4.200 3.800 3.900 30,600 3.8288 -9.52%
2021-08-03 0 0.420 0.400 0.415 0.425 0.430 64,000 27,450 0.4289 4.200 4.000 4.150 4.250 4.300 6,400 4.2891 7.69%
2021-08-02 0 0.390 0.390 0.425 0.390 0.390 24,000 9,360 0.3900 3.900 3.900 4.250 3.900 3.900 2,400 3.9000 -1.27%
2021-07-30 0 0.395 0.395 0.400 0.395 0.420 1,526,000 609,290 0.3993 3.950 3.950 4.000 3.950 4.200 152,600 3.9927 -9.20%
2021-07-29 0 0.435 0.435 0.440 0.420 0.440 24,000 10,480 0.4367 4.350 4.350 4.400 4.200 4.400 2,400 4.3667 -1.14%
2021-07-28 0 0.440 0.430 0.440 0.440 0.450 32,000 14,100 0.4406 4.400 4.300 4.400 4.400 4.500 3,200 4.4063 0.00%
2021-07-27 0 0.440 0.425 0.450 0.425 0.450 48,000 20,870 0.4348 4.400 4.250 4.500 4.250 4.500 4,800 4.3479 -1.12%
2021-07-26 0 0.445 0.435 0.445 0.440 0.460 184,000 81,420 0.4425 4.450 4.350 4.450 4.400 4.600 18,400 4.4250 -4.30%
2021-07-23 0 0.465 0.460 0.470 - - 0 0 - 4.650 4.600 4.700 - - 0 - 0.00%
2021-07-22 0 0.465 0.460 0.470 0.465 0.470 230,000 107,450 0.4672 4.650 4.600 4.700 4.650 4.700 23,000 4.6717 0.00%
2021-07-21 0 0.465 0.465 0.475 0.460 0.475 116,000 54,400 0.4690 4.650 4.650 4.750 4.600 4.750 11,600 4.6897 -3.12%
2021-07-20 0 0.480 0.475 0.480 0.480 0.485 16,000 7,690 0.4806 4.800 4.750 4.800 4.800 4.850 1,600 4.8063 0.00%
2021-07-19 0 0.480 0.480 0.490 0.480 0.480 36,000 17,280 0.4800 4.800 4.800 4.900 4.800 4.800 3,600 4.8000 -2.04%
2021-07-16 0 0.490 0.485 0.490 0.485 0.490 4,000 1,950 0.4875 4.900 4.850 4.900 4.850 4.900 400 4.8750 0.00%
2021-07-15 0 0.490 0.485 0.490 0.490 0.490 208,000 101,920 0.4900 4.900 4.850 4.900 4.900 4.900 20,800 4.9000 0.00%
2021-07-14 0 0.490 0.485 0.490 0.490 0.500 4,230,000 2,074,210 0.4904 4.900 4.850 4.900 4.900 5.000 423,000 4.9036 -2.00%
2021-07-13 0 0.500 0.480 0.500 0.490 0.500 52,000 25,500 0.4904 5.000 4.800 5.000 4.900 5.000 5,200 4.9038 3.09%
2021-07-12 0 0.485 0.480 0.485 - - 0 0 - 4.850 4.800 4.850 - - 0 - 0.00%
2021-07-09 0 0.485 0.480 0.500 - - 0 0 - 4.850 4.800 5.000 - - 0 - 0.00%
2021-07-08 0 0.485 0.485 0.500 0.485 0.485 60,000 29,100 0.4850 4.850 4.850 5.000 4.850 4.850 6,000 4.8500 -3.00%
2021-07-07 0 0.500 0.490 0.510 0.500 0.500 50,000 25,000 0.5000 5.000 4.900 5.100 5.000 5.000 5,000 5.0000 -1.96%
2021-07-06 0 0.510 0.490 0.510 - - 0 0 - 5.100 4.900 5.100 - - 0 - 0.00%
2021-07-05 0 0.510 0.500 0.510 0.500 0.520 154,000 79,000 0.5130 5.100 5.000 5.100 5.000 5.200 15,400 5.1299 0.00%
2021-07-02 0 0.510 0.500 0.510 0.510 0.540 496,000 254,610 0.5133 5.100 5.000 5.100 5.100 5.400 49,600 5.1333 2.00%
2021-06-30 0 0.500 0.490 0.510 0.500 0.510 450,000 227,700 0.5060 5.000 4.900 5.100 5.000 5.100 45,000 5.0600 2.04%
2021-06-29 0 0.490 0.490 0.510 0.480 0.520 296,000 146,440 0.4947 4.900 4.900 5.100 4.800 5.200 29,600 4.9473 -5.77%
2021-06-28 0 0.520 0.480 0.520 0.490 0.520 260,000 131,840 0.5071 5.200 4.800 5.200 4.900 5.200 26,000 5.0708 6.12%
2021-06-25 0 0.490 0.480 0.495 0.475 0.490 42,000 20,130 0.4793 4.900 4.800 4.950 4.750 4.900 4,200 4.7929 0.00%
2021-06-24 0 0.490 0.475 0.490 - - 30,000 14,700 0.4900 4.900 4.750 4.900 - - 3,000 4.9000 0.00%
2021-06-23 0 0.490 0.490 0.495 0.485 0.490 86,000 42,040 0.4888 4.900 4.900 4.950 4.850 4.900 8,600 4.8884 -1.01%
2021-06-22 0 0.495 0.485 0.495 0.490 0.495 30,000 14,750 0.4917 4.950 4.850 4.950 4.900 4.950 3,000 4.9167 1.02%
2021-06-21 0 0.490 0.485 0.495 0.490 0.490 20,000 9,800 0.4900 4.900 4.850 4.950 4.900 4.900 2,000 4.9000 0.00%
2021-06-18 0 0.490 0.485 0.500 0.485 0.490 6,000 2,920 0.4867 4.900 4.850 5.000 4.850 4.900 600 4.8667 0.00%
2021-06-17 0 0.490 0.485 0.490 - - 0 0 - 4.900 4.850 4.900 - - 0 - 0.00%
2021-06-16 0 0.490 0.485 0.490 0.490 0.490 52,000 25,480 0.4900 4.900 4.850 4.900 4.900 4.900 5,200 4.9000 -1.01%
2021-06-15 0 0.495 0.485 0.495 0.475 0.520 408,000 202,580 0.4965 4.950 4.850 4.950 4.750 5.200 40,800 4.9652 3.13%
2021-06-11 0 0.480 0.475 0.480 0.480 0.485 612,000 294,510 0.4812 4.800 4.750 4.800 4.800 4.850 61,200 4.8123 -3.03%
2021-06-10 0 0.495 0.490 0.500 0.495 0.520 446,000 228,580 0.5125 4.950 4.900 5.000 4.950 5.200 44,600 5.1251 2.06%
2021-06-09 0 0.485 0.480 0.485 0.485 0.485 100,000 48,500 0.4850 4.850 4.800 4.850 4.850 4.850 10,000 4.8500 -1.02%
2021-06-08 0 0.490 0.485 0.495 - - 0 0 - 4.900 4.850 4.950 - - 0 - 0.00%
2021-06-07 0 0.490 0.490 0.500 0.480 0.600 760,000 408,420 0.5374 4.900 4.900 5.000 4.800 6.000 76,000 5.3739 0.00%
2021-06-04 0 0.490 0.475 0.510 - - 0 0 - 4.900 4.750 5.100 - - 0 - 0.00%
2021-06-03 0 0.490 0.490 0.510 0.480 0.490 68,000 33,040 0.4859 4.900 4.900 5.100 4.800 4.900 6,800 4.8588 -3.92%
2021-06-02 0 0.510 0.490 0.510 0.510 0.510 10,000 5,100 0.5100 5.100 4.900 5.100 5.100 5.100 1,000 5.1000 5.15%
2021-06-01 0 0.485 0.485 0.500 0.485 0.500 4,000 1,970 0.4925 4.850 4.850 5.000 4.850 5.000 400 4.9250 -6.73%
2021-05-31 0 0.520 0.500 0.520 0.470 0.520 84,000 41,640 0.4957 5.200 5.000 5.200 4.700 5.200 8,400 4.9571 4.00%
2021-05-28 0 0.500 0.490 0.500 - - 0 0 - 5.000 4.900 5.000 - - 0 - -3.85%
2021-05-27 0 0.520 0.490 0.520 0.495 0.520 74,000 37,260 0.5035 5.200 4.900 5.200 4.950 5.200 7,400 5.0351 1.96%
2021-05-26 0 0.510 0.480 0.510 0.510 0.510 10,000 5,100 0.5100 5.100 4.800 5.100 5.100 5.100 1,000 5.1000 4.08%
2021-05-25 0 0.490 0.480 0.500 0.490 0.490 40,000 19,600 0.4900 4.900 4.800 5.000 4.900 4.900 4,000 4.9000 -5.77%
2021-05-24 0 0.520 0.510 0.520 0.475 0.520 156,000 76,600 0.4910 5.200 5.100 5.200 4.750 5.200 15,600 4.9103 4.00%
2021-05-21 0 0.500 0.500 0.530 0.500 0.500 136,000 68,000 0.5000 5.000 5.000 5.300 5.000 5.000 13,600 5.0000 -7.41%
2021-05-20 0 0.540 0.500 0.540 0.520 0.540 180,000 94,800 0.5267 5.400 5.000 5.400 5.200 5.400 18,000 5.2667 8.00%
2021-05-18 0 0.500 0.475 0.520 - - 0 0 - 5.000 4.750 5.200 - - 0 - 0.00%
2021-05-17 0 0.500 0.475 0.500 0.500 0.500 4,000 2,000 0.5000 5.000 4.750 5.000 5.000 5.000 400 5.0000 -1.96%
2021-05-14 0 0.510 0.465 0.510 - - 0 0 - 5.100 4.650 5.100 - - 0 - 0.00%
2021-05-13 0 0.510 0.480 0.510 - - 0 0 - 5.100 4.800 5.100 - - 0 - 0.00%
2021-05-12 0 0.510 0.475 0.510 - - 0 0 - 5.100 4.750 5.100 - - 0 - 0.00%
2021-05-11 0 0.510 0.490 0.510 0.510 0.510 52,000 26,520 0.5100 5.100 4.900 5.100 5.100 5.100 5,200 5.1000 2.00%
2021-05-10 0 0.500 0.495 0.510 0.500 0.500 106,000 53,000 0.5000 5.000 4.950 5.100 5.000 5.000 10,600 5.0000 -3.85%
2021-05-07 0 0.520 0.500 0.520 0.495 0.520 1,136,000 570,290 0.5020 5.200 5.000 5.200 4.950 5.200 113,600 5.0202 -3.70%
2021-05-06 0 0.540 0.520 0.540 0.530 0.540 30,000 15,920 0.5307 5.400 5.200 5.400 5.300 5.400 3,000 5.3067 -1.82%
2021-05-05 0 0.550 0.530 0.550 - - 0 0 - 5.500 5.300 5.500 - - 0 - 0.00%
2021-05-04 0 0.550 0.520 0.550 0.530 0.550 52,000 27,600 0.5308 5.500 5.200 5.500 5.300 5.500 5,200 5.3077 0.00%
2021-05-03 0 0.550 0.530 0.550 - - 0 0 - 5.500 5.300 5.500 - - 0 - 0.00%
2021-04-30 0 0.550 0.530 0.550 - - 0 0 - 5.500 5.300 5.500 - - 0 - 0.00%
2021-04-29 0 0.550 0.530 0.550 - - 0 0 - 5.500 5.300 5.500 - - 0 - 0.00%
2021-04-28 0 0.550 0.530 0.550 - - 0 0 - 5.500 5.300 5.500 - - 0 - 0.00%
2021-04-27 0 0.550 0.530 0.550 0.540 0.560 514,000 284,580 0.5537 5.500 5.300 5.500 5.400 5.600 51,400 5.5366 3.77%
2021-04-26 0 0.530 0.510 0.530 0.500 0.620 826,000 456,100 0.5522 5.300 5.100 5.300 5.000 6.200 82,600 5.5218 -1.85%
2021-04-23 0 0.540 0.520 0.540 0.520 0.550 490,000 259,900 0.5304 5.400 5.200 5.400 5.200 5.500 49,000 5.3041 0.00%
2021-04-22 0 0.540 0.510 0.540 0.520 0.540 162,000 85,480 0.5277 5.400 5.100 5.400 5.200 5.400 16,200 5.2765 0.00%
2021-04-21 0 0.540 0.510 0.540 0.550 0.550 32,000 17,600 0.5500 5.400 5.100 5.400 5.500 5.500 3,200 5.5000 3.85%
2021-04-20 0 0.520 0.520 0.550 0.520 0.560 414,000 218,160 0.5270 5.200 5.200 5.500 5.200 5.600 41,400 5.2696 1.96%
2021-04-19 0 0.510 0.500 0.520 - - 0 0 - 5.100 5.000 5.200 - - 0 - 0.00%
2021-04-16 0 0.510 0.500 0.510 - - 0 0 - 5.100 5.000 5.100 - - 0 - -1.92%
2021-04-15 0 0.520 0.510 0.520 0.510 0.520 26,000 13,340 0.5131 5.200 5.100 5.200 5.100 5.200 2,600 5.1308 0.00%
2021-04-14 0 0.520 0.510 0.520 0.510 0.520 22,000 11,240 0.5109 5.200 5.100 5.200 5.100 5.200 2,200 5.1091 0.00%
2021-04-13 0 0.520 0.520 0.530 0.520 0.540 174,000 91,820 0.5277 5.200 5.200 5.300 5.200 5.400 17,400 5.2770 -5.45%
2021-04-12 0 0.550 0.530 0.550 0.560 0.580 102,000 58,220 0.5708 5.500 5.300 5.500 5.600 5.800 10,200 5.7078 0.00%
2021-04-09 0 0.550 0.530 0.550 0.510 0.560 520,000 279,720 0.5379 5.500 5.300 5.500 5.100 5.600 52,000 5.3792 3.77%
2021-04-08 0 0.530 0.530 0.550 0.510 0.560 426,000 228,900 0.5373 5.300 5.300 5.500 5.100 5.600 42,600 5.3732 -8.62%
2021-04-07 0 0.580 0.580 0.600 0.580 0.610 1,956,000 1,151,420 0.5887 5.800 5.800 6.000 5.800 6.100 195,600 5.8866 3.57%
2021-04-01 0 0.560 0.560 0.570 0.520 0.580 1,490,000 823,700 0.5528 5.600 5.600 5.700 5.200 5.800 149,000 5.5282 7.69%
2021-03-31 0 0.520 0.510 0.550 0.460 0.560 1,864,000 981,640 0.5266 5.200 5.100 5.500 4.600 5.600 186,400 5.2663 1.96%
2021-03-30 0 0.510 0.480 0.510 0.470 0.530 308,000 157,710 0.5120 5.100 4.800 5.100 4.700 5.300 30,800 5.1205 12.09%
2021-03-29 0 0.455 0.445 0.470 - - 0 0 - 4.550 4.450 4.700 - - 0 - 0.00%
2021-03-26 0 0.455 0.445 0.470 - - 0 0 - 4.550 4.450 4.700 - - 0 - 0.00%
2021-03-25 0 0.455 0.455 0.470 0.455 0.460 174,000 79,220 0.4553 4.550 4.550 4.700 4.550 4.600 17,400 4.5529 0.00%
2021-03-24 0 0.455 0.455 0.475 0.455 0.470 110,000 50,610 0.4601 4.550 4.550 4.750 4.550 4.700 11,000 4.6009 -2.15%
2021-03-23 0 0.465 0.460 0.495 0.465 0.465 12,000 5,630 0.4692 4.650 4.600 4.950 4.650 4.650 1,200 4.6917 -2.11%
2021-03-22 0 0.475 0.475 0.490 0.455 0.475 66,000 30,310 0.4592 4.750 4.750 4.900 4.550 4.750 6,600 4.5924 3.26%
2021-03-19 0 0.460 0.460 0.475 0.460 0.475 14,000 6,470 0.4621 4.600 4.600 4.750 4.600 4.750 1,400 4.6214 -2.13%
2021-03-18 0 0.470 0.470 0.480 - - 0 0 - 4.700 4.700 4.800 - - 0 - 0.00%
2021-03-17 0 0.470 0.470 0.480 0.470 0.480 4,000 1,900 0.4750 4.700 4.700 4.800 4.700 4.800 400 4.7500 -2.08%
2021-03-16 0 0.480 0.470 0.480 - - 0 0 - 4.800 4.700 4.800 - - 0 - 0.00%
2021-03-15 0 0.480 0.465 0.480 - - 0 0 - 4.800 4.650 4.800 - - 0 - 0.00%
2021-03-12 0 0.480 0.470 0.480 0.465 0.485 134,000 63,000 0.4701 4.800 4.700 4.800 4.650 4.850 13,400 4.7015 2.13%
2021-03-11 0 0.470 0.470 0.490 0.470 0.480 38,000 17,980 0.4732 4.700 4.700 4.900 4.700 4.800 3,800 4.7316 -5.05%
2021-03-10 0 0.495 0.480 0.500 0.490 0.495 4,000 1,970 0.4925 4.950 4.800 5.000 4.900 4.950 400 4.9250 4.21%
2021-03-09 0 0.475 0.475 0.480 0.475 0.490 10,000 4,830 0.4830 4.750 4.750 4.800 4.750 4.900 1,000 4.8300 -3.06%
2021-03-08 0 0.490 0.475 0.495 - - 0 0 - 4.900 4.750 4.950 - - 0 - 0.00%
2021-03-05 0 0.490 0.485 0.495 0.475 0.495 54,000 25,760 0.4770 4.900 4.850 4.950 4.750 4.950 5,400 4.7704 1.03%
2021-03-04 0 0.485 0.485 0.500 0.485 0.500 150,000 72,810 0.4854 4.850 4.850 5.000 4.850 5.000 15,000 4.8540 -2.02%
2021-03-03 0 0.495 0.480 0.495 0.495 0.495 50,000 24,750 0.4950 4.950 4.800 4.950 4.950 4.950 5,000 4.9500 3.13%
2021-03-02 0 0.480 0.480 0.495 0.475 0.485 120,000 57,500 0.4792 4.800 4.800 4.950 4.750 4.850 12,000 4.7917 -1.03%
2021-03-01 0 0.485 0.485 0.500 0.480 0.495 102,000 49,900 0.4892 4.850 4.850 5.000 4.800 4.950 10,200 4.8922 0.00%
2021-02-26 0 0.485 0.485 0.495 0.475 0.495 90,000 43,340 0.4816 4.850 4.850 4.950 4.750 4.950 9,000 4.8156 -1.02%
2021-02-25 0 0.490 0.485 0.500 0.485 0.500 98,000 47,880 0.4886 4.900 4.850 5.000 4.850 5.000 9,800 4.8857 -1.01%
2021-02-24 0 0.495 0.490 0.510 - - 0 0 - 4.950 4.900 5.100 - - 0 - 0.00%
2021-02-23 0 0.495 0.485 0.500 0.480 0.510 476,000 231,320 0.4860 4.950 4.850 5.000 4.800 5.100 47,600 4.8597 -1.00%
2021-02-22 0 0.500 0.485 0.500 - - 0 0 - 5.000 4.850 5.000 - - 0 - -1.96%
2021-02-19 0 0.510 0.480 0.510 - - 0 0 - 5.100 4.800 5.100 - - 0 - 0.00%
2021-02-18 0 0.510 0.500 0.510 0.500 0.520 98,000 49,560 0.5057 5.100 5.000 5.100 5.000 5.200 9,800 5.0571 3.03%
2021-02-17 0 0.495 0.490 0.510 0.485 0.500 68,000 33,210 0.4884 4.950 4.900 5.100 4.850 5.000 6,800 4.8838 2.06%
2021-02-16 0 0.485 0.485 0.510 0.485 0.485 32,000 15,530 0.4853 4.850 4.850 5.100 4.850 4.850 3,200 4.8531 -3.00%
2021-02-11 0 0.500 0.480 0.510 0.500 0.500 10,000 5,000 0.5000 5.000 4.800 5.100 5.000 5.000 1,000 5.0000 2.04%
2021-02-10 0 0.490 0.490 0.510 - - 0 0 - 4.900 4.900 5.100 - - 0 - 0.00%
2021-02-09 0 0.490 0.480 0.510 0.490 0.490 2,000 980 0.4900 4.900 4.800 5.100 4.900 4.900 200 4.9000 0.00%
2021-02-08 0 0.490 0.490 0.510 0.485 0.490 12,000 5,830 0.4858 4.900 4.900 5.100 4.850 4.900 1,200 4.8583 -2.00%
2021-02-05 0 0.500 0.490 0.500 0.485 0.510 70,000 34,970 0.4996 5.000 4.900 5.000 4.850 5.100 7,000 4.9957 0.00%
2021-02-04 0 0.500 0.480 0.510 0.500 0.500 4,000 2,000 0.5000 5.000 4.800 5.100 5.000 5.000 400 5.0000 -1.96%
2021-02-03 0 0.510 0.500 0.530 0.510 0.510 14,000 7,140 0.5100 5.100 5.000 5.300 5.100 5.100 1,400 5.1000 -5.56%
2021-02-02 0 0.540 0.510 0.540 - - 0 0 - 5.400 5.100 5.400 - - 0 - 0.00%
2021-02-01 0 0.540 0.510 0.540 - - 0 0 - 5.400 5.100 5.400 - - 0 - 0.00%
2021-01-29 0 0.540 0.510 0.540 - - 0 0 - 5.400 5.100 5.400 - - 0 - 0.00%
2021-01-28 0 0.540 0.510 0.540 - - 0 0 - 5.400 5.100 5.400 - - 0 - -1.82%
2021-01-27 0 0.550 0.510 0.550 0.500 0.550 118,000 62,740 0.5317 5.500 5.100 5.500 5.000 5.500 11,800 5.3169 5.77%
2021-01-26 0 0.520 0.500 0.530 - - 0 0 - 5.200 5.000 5.300 - - 0 - 0.00%
2021-01-25 0 0.520 0.500 0.520 0.510 0.540 250,000 130,900 0.5236 5.200 5.000 5.200 5.100 5.400 25,000 5.2360 1.96%
2021-01-22 0 0.510 0.495 0.510 0.490 0.520 38,000 18,840 0.4958 5.100 4.950 5.100 4.900 5.200 3,800 4.9579 4.08%
2021-01-21 0 0.490 0.490 0.510 0.490 0.510 58,000 28,600 0.4931 4.900 4.900 5.100 4.900 5.100 5,800 4.9310 -5.77%
2021-01-20 0 0.520 0.490 0.520 - - 0 0 - 5.200 4.900 5.200 - - 0 - 0.00%
2021-01-19 0 0.520 0.495 0.520 0.470 0.520 144,000 69,370 0.4817 5.200 4.950 5.200 4.700 5.200 14,400 4.8174 6.12%
2021-01-18 0 0.490 0.490 0.510 0.490 0.520 56,000 28,480 0.5086 4.900 4.900 5.100 4.900 5.200 5,600 5.0857 -2.00%
2021-01-15 0 0.500 0.490 0.500 0.500 0.500 142,000 71,000 0.5000 5.000 4.900 5.000 5.000 5.000 14,200 5.0000 -1.96%
2021-01-14 0 0.510 0.500 0.510 0.520 0.520 8,000 4,160 0.5200 5.100 5.000 5.100 5.200 5.200 800 5.2000 0.00%
2021-01-13 0 0.510 0.500 0.520 0.500 0.510 34,000 17,200 0.5059 5.100 5.000 5.200 5.000 5.100 3,400 5.0588 -3.77%
2021-01-12 0 0.530 0.510 0.530 0.500 0.530 222,000 114,920 0.5177 5.300 5.100 5.300 5.000 5.300 22,200 5.1766 3.92%
2021-01-11 0 0.510 0.485 0.510 - - 0 0 - 5.100 4.850 5.100 - - 0 - 0.00%
2021-01-08 0 0.510 0.485 0.510 - - 0 0 - 5.100 4.850 5.100 - - 0 - 0.00%
2021-01-07 0 0.510 0.490 0.510 0.510 0.510 22,000 11,220 0.5100 5.100 4.900 5.100 5.100 5.100 2,200 5.1000 2.00%
2021-01-06 0 0.500 0.500 0.510 0.495 0.520 806,000 405,600 0.5032 5.000 5.000 5.100 4.950 5.200 80,600 5.0323 -7.41%
2021-01-05 0 0.540 0.520 0.540 0.500 0.540 722,000 370,520 0.5132 5.400 5.200 5.400 5.000 5.400 72,200 5.1319 0.00%
2021-01-04 0 0.540 0.520 0.540 0.495 0.560 620,000 322,510 0.5202 5.400 5.200 5.400 4.950 5.600 62,000 5.2018 0.00%
2020-12-31 0 0.540 0.520 0.540 - - 0 0 - 5.400 5.200 5.400 - - 0 - 0.00%
2020-12-30 0 0.540 0.520 0.540 0.520 0.540 16,000 8,600 0.5375 5.400 5.200 5.400 5.200 5.400 1,600 5.3750 3.85%
2020-12-29 0 0.520 0.520 0.540 0.520 0.550 330,000 173,560 0.5259 5.200 5.200 5.400 5.200 5.500 33,000 5.2594 -8.77%
2020-12-28 0 0.570 0.520 0.580 0.520 0.600 300,000 166,080 0.5536 5.700 5.200 5.800 5.200 6.000 30,000 5.5360 7.55%
2020-12-24 0 0.530 0.520 0.530 0.510 0.540 72,000 38,180 0.5303 5.300 5.200 5.300 5.100 5.400 7,200 5.3028 1.92%
2020-12-23 0 0.520 0.510 0.540 0.520 0.530 156,000 81,140 0.5201 5.200 5.100 5.400 5.200 5.300 15,600 5.2013 -3.70%
2020-12-22 0 0.540 0.530 0.540 - - 0 0 - 5.400 5.300 5.400 - - 0 - -5.26%
2020-12-21 0 0.570 0.530 0.570 - - 0 0 - 5.700 5.300 5.700 - - 0 - -1.72%
2020-12-18 0 0.580 0.530 0.580 0.540 0.600 204,000 114,100 0.5593 5.800 5.300 5.800 5.400 6.000 20,400 5.5931 9.43%
2020-12-17 0 0.530 0.500 0.530 0.540 0.540 2,000 1,080 0.5400 5.300 5.000 5.300 5.400 5.400 200 5.4000 3.92%
2020-12-16 0 0.510 0.500 0.530 0.510 0.550 60,000 30,940 0.5157 5.100 5.000 5.300 5.100 5.500 6,000 5.1567 0.00%
2020-12-15 0 0.510 0.510 0.540 0.510 0.530 64,000 33,140 0.5178 5.100 5.100 5.400 5.100 5.300 6,400 5.1781 -8.93%
2020-12-14 0 0.560 0.530 0.560 - - 0 0 - 5.600 5.300 5.600 - - 0 - 0.00%
2020-12-11 0 0.560 0.530 0.560 - - 0 0 - 5.600 5.300 5.600 - - 0 - 0.00%
2020-12-10 0 0.560 0.530 0.560 0.530 0.570 38,000 20,780 0.5468 5.600 5.300 5.600 5.300 5.700 3,800 5.4684 5.66%
2020-12-09 0 0.530 0.520 0.560 - - 0 0 - 5.300 5.200 5.600 - - 0 - 0.00%
2020-12-08 0 0.530 0.520 0.560 0.530 0.580 64,000 36,420 0.5691 5.300 5.200 5.600 5.300 5.800 6,400 5.6906 -5.36%
2020-12-07 0 0.560 0.510 0.560 0.550 0.570 280,000 155,840 0.5566 5.600 5.100 5.600 5.500 5.700 28,000 5.5657 1.82%
2020-12-04 0 0.550 0.510 0.550 0.550 0.550 10,000 5,460 0.5460 5.500 5.100 5.500 5.500 5.500 1,000 5.4600 3.77%
2020-12-03 0 0.530 0.510 0.530 - - 0 0 - 5.300 5.100 5.300 - - 0 - -3.64%
2020-12-02 0 0.550 0.500 0.550 0.510 0.550 150,000 79,860 0.5324 5.500 5.000 5.500 5.100 5.500 15,000 5.3240 7.84%
2020-12-01 0 0.510 0.510 0.530 0.500 0.530 334,000 170,280 0.5098 5.100 5.100 5.300 5.000 5.300 33,400 5.0982 -8.93%
2020-11-30 0 0.560 0.530 0.560 - - 0 0 - 5.600 5.300 5.600 - - 0 - 0.00%
2020-11-27 0 0.560 0.530 0.560 0.520 0.560 20,000 10,780 0.5390 5.600 5.300 5.600 5.200 5.600 2,000 5.3900 0.00%
2020-11-26 0 0.560 0.530 0.560 - - 0 0 - 5.600 5.300 5.600 - - 0 - -1.75%
2020-11-25 0 0.570 0.530 0.570 0.530 0.570 150,000 81,780 0.5452 5.700 5.300 5.700 5.300 5.700 15,000 5.4520 5.56%
2020-11-24 0 0.540 0.520 0.560 - - 10,000 5,300 0.5300 5.400 5.200 5.600 - - 1,000 5.3000 0.00%
2020-11-23 0 0.540 0.530 0.560 - - 0 0 - 5.400 5.300 5.600 - - 0 - 0.00%
2020-11-20 0 0.540 0.530 0.560 0.540 0.540 10,000 5,400 0.5400 5.400 5.300 5.600 5.400 5.400 1,000 5.4000 -3.57%
2020-11-19 0 0.560 0.540 0.560 0.560 0.560 20,000 11,200 0.5600 5.600 5.400 5.600 5.600 5.600 2,000 5.6000 5.66%
2020-11-18 0 0.530 0.530 0.560 - - 0 0 - 5.300 5.300 5.600 - - 0 - 0.00%
2020-11-17 0 0.530 0.530 0.560 0.530 0.560 66,000 35,760 0.5418 5.300 5.300 5.600 5.300 5.600 6,600 5.4182 -8.62%
2020-11-16 0 0.580 0.550 0.580 0.540 0.580 122,000 66,560 0.5456 5.800 5.500 5.800 5.400 5.800 12,200 5.4557 7.41%
2020-11-13 0 0.540 0.540 0.570 0.540 0.550 24,000 13,080 0.5450 5.400 5.400 5.700 5.400 5.500 2,400 5.4500 -6.90%
2020-11-12 0 0.580 0.550 0.580 0.550 0.580 70,000 38,800 0.5543 5.800 5.500 5.800 5.500 5.800 7,000 5.5429 -1.69%
2020-11-11 0 0.590 0.550 0.590 0.590 0.590 50,000 29,500 0.5900 5.900 5.500 5.900 5.900 5.900 5,000 5.9000 0.00%
2020-11-10 0 0.590 0.590 0.600 0.540 0.580 124,000 72,120 0.5816 5.900 5.900 6.000 5.400 5.800 12,400 5.8161 1.72%
2020-11-09 0 0.580 0.540 0.580 0.540 0.580 14,000 7,920 0.5657 5.800 5.400 5.800 5.400 5.800 1,400 5.6571 0.00%
2020-11-06 0 0.580 0.540 0.580 - - 0 0 - 5.800 5.400 5.800 - - 0 - 0.00%
2020-11-05 0 0.580 0.540 0.580 0.550 0.580 60,000 33,460 0.5577 5.800 5.400 5.800 5.500 5.800 6,000 5.5767 9.43%
2020-11-04 0 0.530 0.530 0.560 0.530 0.540 12,000 6,460 0.5383 5.300 5.300 5.600 5.300 5.400 1,200 5.3833 -8.62%
2020-11-03 0 0.580 0.540 0.580 0.540 0.580 30,000 16,480 0.5493 5.800 5.400 5.800 5.400 5.800 3,000 5.4933 7.41%
2020-11-02 0 0.540 0.530 0.560 0.540 0.540 6,000 3,240 0.5400 5.400 5.300 5.600 5.400 5.400 600 5.4000 -5.26%
2020-10-30 0 0.570 0.540 0.570 - - 0 0 - 5.700 5.400 5.700 - - 0 - 0.00%
2020-10-29 0 0.570 0.540 0.570 - - 0 0 - 5.700 5.400 5.700 - - 0 - 0.00%
2020-10-28 0 0.570 0.540 0.570 - - 0 0 - 5.700 5.400 5.700 - - 0 - 0.00%
2020-10-27 0 0.570 0.540 0.570 0.560 0.580 70,000 40,100 0.5729 5.700 5.400 5.700 5.600 5.800 7,000 5.7286 7.55%
2020-10-23 0 0.530 0.530 0.560 0.530 0.570 120,000 65,180 0.5432 5.300 5.300 5.600 5.300 5.700 12,000 5.4317 0.00%
2020-10-22 0 0.530 0.530 0.560 0.530 0.540 62,000 32,920 0.5310 5.300 5.300 5.600 5.300 5.400 6,200 5.3097 -7.02%
2020-10-21 0 0.570 0.540 0.570 - - 0 0 - 5.700 5.400 5.700 - - 0 - 0.00%
2020-10-20 0 0.570 0.540 0.570 0.550 0.580 20,000 11,480 0.5740 5.700 5.400 5.700 5.500 5.800 2,000 5.7400 5.56%
2020-10-19 0 0.540 0.530 0.550 - - 0 0 - 5.400 5.300 5.500 - - 0 - 0.00%
2020-10-16 0 0.540 0.530 0.570 - - 0 0 - 5.400 5.300 5.700 - - 0 - 0.00%
2020-10-15 0 0.540 0.540 0.570 0.530 0.540 20,000 10,660 0.5330 5.400 5.400 5.700 5.300 5.400 2,000 5.3300 0.00%
2020-10-14 0 0.540 0.540 0.580 0.540 0.540 2,000 1,080 0.5400 5.400 5.400 5.800 5.400 5.400 200 5.4000 -5.26%
2020-10-12 0 0.570 0.540 0.580 - - 0 0 - 5.700 5.400 5.800 - - 0 - 0.00%
2020-10-09 0 0.570 0.540 0.570 - - 0 0 - 5.700 5.400 5.700 - - 0 - -1.72%
2020-10-08 0 0.580 0.540 0.580 0.560 0.590 90,000 51,520 0.5724 5.800 5.400 5.800 5.600 5.900 9,000 5.7244 5.45%
2020-10-07 0 0.550 0.520 0.560 - - 0 0 - 5.500 5.200 5.600 - - 0 - 0.00%
2020-10-06 0 0.550 0.530 0.560 0.520 0.550 94,000 50,480 0.5370 5.500 5.300 5.600 5.200 5.500 9,400 5.3702 0.00%
2020-10-05 0 0.550 0.550 0.580 0.540 0.540 10,000 5,400 0.5400 5.500 5.500 5.800 5.400 5.400 1,000 5.4000 -5.17%
2020-09-30 0 0.580 0.540 0.580 0.520 0.600 100,000 56,680 0.5668 5.800 5.400 5.800 5.200 6.000 10,000 5.6680 3.57%
2020-09-29 0 0.560 0.530 0.560 - - 0 0 - 5.600 5.300 5.600 - - 0 - 0.00%
2020-09-28 0 0.560 0.540 0.560 - - 0 0 - 5.600 5.400 5.600 - - 0 - -1.75%
2020-09-25 0 0.570 0.530 0.570 0.540 0.570 84,000 45,480 0.5414 5.700 5.300 5.700 5.400 5.700 8,400 5.4143 -1.72%
2020-09-24 0 0.580 0.530 0.580 0.540 0.580 120,000 67,500 0.5625 5.800 5.300 5.800 5.400 5.800 12,000 5.6250 9.43%
2020-09-23 0 0.530 0.520 0.550 0.530 0.550 172,000 92,780 0.5394 5.300 5.200 5.500 5.300 5.500 17,200 5.3942 -8.62%
2020-09-22 0 0.580 0.530 0.580 0.530 0.590 136,000 76,120 0.5597 5.800 5.300 5.800 5.300 5.900 13,600 5.5971 1.75%
2020-09-21 0 0.570 0.500 0.570 0.530 0.570 54,000 30,240 0.5600 5.700 5.000 5.700 5.300 5.700 5,400 5.6000 -1.72%
2020-09-18 0 0.580 0.530 0.580 - - 0 0 - 5.800 5.300 5.800 - - 0 - 0.00%
2020-09-17 0 0.580 0.530 0.580 - - 0 0 - 5.800 5.300 5.800 - - 0 - 0.00%
2020-09-16 0 0.580 0.530 0.580 0.580 0.580 10,000 5,800 0.5800 5.800 5.300 5.800 5.800 5.800 1,000 5.8000 9.43%
2020-09-15 0 0.530 0.530 0.580 0.530 0.530 10,000 5,300 0.5300 5.300 5.300 5.800 5.300 5.300 1,000 5.3000 -5.36%
2020-09-14 0 0.560 0.520 0.560 0.570 0.590 50,000 28,620 0.5724 5.600 5.200 5.600 5.700 5.900 5,000 5.7240 1.82%
2020-09-11 0 0.550 0.520 0.590 0.510 0.590 114,000 62,740 0.5504 5.500 5.200 5.900 5.100 5.900 11,400 5.5035 -5.17%
2020-09-10 0 0.580 0.540 0.580 - - 0 0 - 5.800 5.400 5.800 - - 0 - 0.00%
2020-09-09 0 0.580 0.530 0.580 0.560 0.620 200,000 116,000 0.5800 5.800 5.300 5.800 5.600 6.200 20,000 5.8000 5.45%
2020-09-08 0 0.550 0.540 0.570 0.550 0.570 110,000 61,500 0.5591 5.500 5.400 5.700 5.500 5.700 11,000 5.5909 -9.84%
2020-09-07 0 0.610 0.550 0.610 0.550 0.620 350,000 199,840 0.5710 6.100 5.500 6.100 5.500 6.200 35,000 5.7097 8.93%
2020-09-04 0 0.560 0.510 0.560 0.530 0.570 346,000 190,440 0.5504 5.600 5.100 5.600 5.300 5.700 34,600 5.5040 3.70%
2020-09-03 0 0.540 0.500 0.560 0.520 0.540 200,000 106,160 0.5308 5.400 5.000 5.600 5.200 5.400 20,000 5.3080 0.00%
2020-09-02 0 0.540 0.510 0.540 - - 0 0 - 5.400 5.100 5.400 - - 0 - -1.82%
2020-09-01 0 0.550 0.520 0.550 0.530 0.600 350,000 194,080 0.5545 5.500 5.200 5.500 5.300 6.000 35,000 5.5451 10.00%
2020-08-31 0 0.500 0.490 0.520 0.500 0.550 388,000 206,020 0.5310 5.000 4.900 5.200 5.000 5.500 38,800 5.3098 -1.96%
2020-08-28 0 0.510 0.485 0.510 0.475 0.510 56,000 27,760 0.4957 5.100 4.850 5.100 4.750 5.100 5,600 4.9571 0.00%
2020-08-27 0 0.510 0.470 0.510 - - 0 0 - 5.100 4.700 5.100 - - 0 - 0.00%
2020-08-26 0 0.510 0.475 0.510 0.490 0.510 164,000 81,060 0.4943 5.100 4.750 5.100 4.900 5.100 16,400 4.9427 4.08%
2020-08-25 0 0.490 0.455 0.490 - - 0 0 - 4.900 4.550 4.900 - - 0 - 0.00%
2020-08-24 0 0.490 0.470 0.490 0.490 0.490 6,000 2,940 0.4900 4.900 4.700 4.900 4.900 4.900 600 4.9000 0.00%
2020-08-21 0 0.490 0.460 0.500 0.470 0.490 302,000 143,210 0.4742 4.900 4.600 5.000 4.700 4.900 30,200 4.7421 2.08%
2020-08-20 0 0.480 0.480 0.495 0.480 0.480 558,000 267,840 0.4800 4.800 4.800 4.950 4.800 4.800 55,800 4.8000 0.00%
2020-08-19 0 0.480 0.480 0.490 0.470 0.480 138,000 66,220 0.4799 4.800 4.800 4.900 4.700 4.800 13,800 4.7986 0.00%
2020-08-18 0 0.480 0.465 0.485 0.465 0.485 36,000 17,220 0.4783 4.800 4.650 4.850 4.650 4.850 3,600 4.7833 2.13%
2020-08-17 0 0.470 0.470 0.485 0.470 0.470 2,000 940 0.4700 4.700 4.700 4.850 4.700 4.700 200 4.7000 -5.05%
2020-08-14 0 0.495 0.465 0.500 - - 0 0 - 4.950 4.650 5.000 - - 0 - 0.00%
2020-08-13 0 0.495 0.470 0.500 0.495 0.495 8,000 3,960 0.4950 4.950 4.700 5.000 4.950 4.950 800 4.9500 0.00%
2020-08-12 0 0.495 0.470 0.500 - - 0 0 - 4.950 4.700 5.000 - - 0 - 0.00%
2020-08-11 0 0.495 0.470 0.500 0.475 0.475 4,000 1,940 0.4850 4.950 4.700 5.000 4.750 4.750 400 4.8500 -1.00%
2020-08-10 0 0.500 0.470 0.500 - - 0 0 - 5.000 4.700 5.000 - - 0 - 0.00%
2020-08-07 0 0.500 0.475 0.500 - - 0 0 - 5.000 4.750 5.000 - - 0 - 0.00%
2020-08-06 0 0.500 0.485 0.500 - - 0 0 - 5.000 4.850 5.000 - - 0 - 0.00%
2020-08-05 0 0.500 0.485 0.500 - - 0 0 - 5.000 4.850 5.000 - - 0 - 0.00%
2020-08-04 0 0.500 0.470 0.500 - - 0 0 - 5.000 4.700 5.000 - - 0 - 0.00%
2020-08-03 0 0.500 0.470 0.510 - - 0 0 - 5.000 4.700 5.100 - - 0 - 0.00%
2020-07-31 0 0.500 0.490 0.510 - - 0 0 - 5.000 4.900 5.100 - - 0 - 0.00%
2020-07-30 0 0.500 0.490 0.510 0.500 0.500 172,000 86,000 0.5000 5.000 4.900 5.100 5.000 5.000 17,200 5.0000 0.00%
2020-07-29 0 0.500 0.500 0.520 0.500 0.500 6,000 3,000 0.5000 5.000 5.000 5.200 5.000 5.000 600 5.0000 0.00%
2020-07-28 0 0.500 0.500 0.510 0.500 0.500 82,000 41,000 0.5000 5.000 5.000 5.100 5.000 5.000 8,200 5.0000 -5.66%
2020-07-27 0 0.530 0.500 0.530 0.510 0.570 140,000 73,320 0.5237 5.300 5.000 5.300 5.100 5.700 14,000 5.2371 6.00%
2020-07-24 0 0.500 0.480 0.500 0.500 0.500 88,000 44,000 0.5000 5.000 4.800 5.000 5.000 5.000 8,800 5.0000 -5.66%
2020-07-23 0 0.530 0.500 0.540 0.490 0.540 106,000 54,400 0.5132 5.300 5.000 5.400 4.900 5.400 10,600 5.1321 1.92%
2020-07-22 0 0.520 0.495 0.520 0.500 0.500 12,000 6,040 0.5033 5.200 4.950 5.200 5.000 5.000 1,200 5.0333 0.00%
2020-07-21 0 0.520 0.495 0.520 0.500 0.520 292,000 147,140 0.5039 5.200 4.950 5.200 5.000 5.200 29,200 5.0390 -5.45%
2020-07-20 0 0.550 0.510 0.550 0.500 0.580 350,000 186,400 0.5326 5.500 5.100 5.500 5.000 5.800 35,000 5.3257 1.85%
2020-07-17 0 0.540 0.500 0.540 0.530 0.580 164,000 87,400 0.5329 5.400 5.000 5.400 5.300 5.800 16,400 5.3293 5.88%
2020-07-16 0 0.510 0.500 0.510 0.500 0.510 106,000 53,680 0.5064 5.100 5.000 5.100 5.000 5.100 10,600 5.0642 2.00%
2020-07-15 0 0.500 0.485 0.510 0.500 0.570 264,000 139,180 0.5272 5.000 4.850 5.100 5.000 5.700 26,400 5.2720 2.04%
2020-07-14 0 0.490 0.460 0.500 0.465 0.560 350,000 170,860 0.4882 4.900 4.600 5.000 4.650 5.600 35,000 4.8817 -10.91%
2020-07-13 0 0.550 0.550 0.670 0.500 0.550 424,000 216,330 0.5102 5.500 5.500 6.700 5.000 5.500 42,400 5.1021 10.00%
2020-07-10 0 0.500 0.475 0.500 - - 0 0 - 5.000 4.750 5.000 - - 0 - 0.00%
2020-07-09 0 0.500 0.480 0.500 - - 0 0 - 5.000 4.800 5.000 - - 0 - 0.00%
2020-07-08 0 0.500 0.475 0.510 0.495 0.500 52,000 25,790 0.4960 5.000 4.750 5.100 4.950 5.000 5,200 4.9596 4.17%
2020-07-07 0 0.480 0.470 0.500 0.480 0.520 1,386,000 674,920 0.4870 4.800 4.700 5.000 4.800 5.200 138,600 4.8696 -3.03%
2020-07-06 0 0.495 0.490 0.500 0.495 0.500 354,000 176,900 0.4997 4.950 4.900 5.000 4.950 5.000 35,400 4.9972 0.00%
2020-07-03 0 0.495 0.480 0.495 0.465 0.510 1,378,000 685,930 0.4978 4.950 4.800 4.950 4.650 5.100 137,800 4.9777 -1.00%
2020-07-02 0 0.500 0.480 0.500 - - 0 0 - 5.000 4.800 5.000 - - 0 - 0.00%
2020-06-30 0 0.500 0.475 0.500 - - 0 0 - 5.000 4.750 5.000 - - 0 - 0.00%
2020-06-29 0 0.500 0.475 0.500 0.485 0.520 1,014,000 501,100 0.4942 5.000 4.750 5.000 4.850 5.200 101,400 4.9418 3.09%
2020-06-26 0 0.485 0.480 0.490 0.455 0.510 1,244,000 610,470 0.4907 4.850 4.800 4.900 4.550 5.100 124,400 4.9073 -8.49%
2020-06-24 0 0.530 0.520 0.530 0.520 0.540 50,000 26,200 0.5240 5.300 5.200 5.300 5.200 5.400 5,000 5.2400 1.92%
2020-06-23 0 0.520 0.520 0.540 0.520 0.560 382,000 205,800 0.5387 5.200 5.200 5.400 5.200 5.600 38,200 5.3874 -1.89%
2020-06-22 0 0.530 0.510 0.530 0.510 0.540 144,000 75,840 0.5267 5.300 5.100 5.300 5.100 5.400 14,400 5.2667 3.92%
2020-06-19 0 0.510 0.500 0.510 0.500 0.520 14,000 7,080 0.5057 5.100 5.000 5.100 5.000 5.200 1,400 5.0571 -1.92%
2020-06-18 0 0.520 0.500 0.520 0.500 0.520 22,000 11,180 0.5082 5.200 5.000 5.200 5.000 5.200 2,200 5.0818 -1.89%
2020-06-17 0 0.530 0.500 0.530 - - 0 0 - 5.300 5.000 5.300 - - 0 - -1.85%
2020-06-16 0 0.540 0.500 0.540 0.490 0.540 290,000 147,830 0.5098 5.400 5.000 5.400 4.900 5.400 29,000 5.0976 3.85%
2020-06-15 0 0.520 0.510 0.540 0.510 0.560 1,890,000 977,220 0.5170 5.200 5.100 5.400 5.100 5.600 189,000 5.1705 0.00%
2020-06-12 0 0.520 0.520 0.560 0.520 0.560 42,000 22,080 0.5257 5.200 5.200 5.600 5.200 5.600 4,200 5.2571 -7.14%
2020-06-11 0 0.560 0.520 0.560 0.540 0.580 982,000 535,300 0.5451 5.600 5.200 5.600 5.400 5.800 98,200 5.4511 0.00%
2020-06-10 0 0.560 0.510 0.560 0.520 0.560 826,000 436,800 0.5288 5.600 5.100 5.600 5.200 5.600 82,600 5.2881 9.80%
2020-06-09 0 0.510 0.510 0.520 0.510 0.520 384,000 196,180 0.5109 5.100 5.100 5.200 5.100 5.200 38,400 5.1089 -1.92%
2020-06-08 0 0.520 0.520 0.530 0.500 0.530 352,000 180,400 0.5125 5.200 5.200 5.300 5.000 5.300 35,200 5.1250 1.96%
2020-06-05 0 0.510 0.510 0.530 0.510 0.550 212,000 110,320 0.5204 5.100 5.100 5.300 5.100 5.500 21,200 5.2038 -5.56%
2020-06-04 0 0.540 0.520 0.550 0.510 0.550 1,264,000 663,820 0.5252 5.400 5.200 5.500 5.100 5.500 126,400 5.2517 0.00%
2020-06-03 0 0.540 0.520 0.540 - - 0 0 - 5.400 5.200 5.400 - - 0 - -1.82%
2020-06-02 0 0.550 0.520 0.550 0.540 0.550 84,000 45,440 0.5410 5.500 5.200 5.500 5.400 5.500 8,400 5.4095 5.77%
2020-06-01 0 0.520 0.520 0.540 0.520 0.550 1,214,000 633,040 0.5214 5.200 5.200 5.400 5.200 5.500 121,400 5.2145 0.00%
2020-05-29 0 0.520 0.520 0.540 - - 0 0 - 5.200 5.200 5.400 - - 0 - 0.00%
2020-05-28 0 0.520 0.520 0.550 0.510 0.550 14,000 7,540 0.5386 5.200 5.200 5.500 5.100 5.500 1,400 5.3857 -5.45%
2020-05-27 0 0.550 0.510 0.550 0.520 0.550 78,000 42,200 0.5410 5.500 5.100 5.500 5.200 5.500 7,800 5.4103 7.84%
2020-05-26 0 0.510 0.510 0.540 0.500 0.530 112,000 56,300 0.5027 5.100 5.100 5.400 5.000 5.300 11,200 5.0268 -6.25%
2020-05-25 0 0.560 0.530 0.560 - - 0 0 - 5.440 5.149 5.440 - - 0 - 0.00%
2020-05-22 0 0.560 0.530 0.560 - - 0 0 - 5.440 5.149 5.440 - - 0 - 0.00%
2020-05-21 0 0.560 0.540 0.560 0.550 0.580 232,000 128,000 0.5517 5.440 5.246 5.440 5.343 5.634 23,882 5.3596 5.66%
2020-05-20 0 0.530 0.530 0.540 - - 0 0 - 5.149 5.149 5.246 - - 0 - 0.00%
2020-05-19 0 0.530 0.530 0.550 0.530 0.580 48,000 26,160 0.5450 5.149 5.149 5.343 5.149 5.634 4,941 5.2943 -8.62%
2020-05-18 0 0.580 0.530 0.580 0.550 0.600 64,000 35,760 0.5588 5.634 5.149 5.634 5.343 5.829 6,588 5.4279 7.41%
2020-05-15 0 0.540 0.520 0.550 0.510 0.540 36,000 19,180 0.5328 5.246 5.051 5.343 4.954 5.246 3,706 5.1756 1.89%
2020-05-14 0 0.530 0.520 0.540 0.530 0.550 52,000 27,760 0.5338 5.149 5.051 5.246 5.149 5.343 5,353 5.1859 -5.36%
2020-05-13 0 0.560 0.550 0.570 0.520 0.570 1,094,000 600,780 0.5492 5.440 5.343 5.537 5.051 5.537 112,618 5.3347 3.70%
2020-05-12 0 0.540 0.520 0.560 - - 0 0 - 5.246 5.051 5.440 - - 0 - 0.00%
2020-05-11 0 0.540 0.530 0.540 - - 0 0 - 5.246 5.149 5.246 - - 0 - -1.82%
2020-05-08 0 0.550 0.530 0.560 0.550 0.560 506,000 278,360 0.5501 5.343 5.149 5.440 5.343 5.440 52,088 5.3440 1.85%
2020-05-07 0 0.540 0.540 0.550 0.520 0.560 1,926,000 1,053,320 0.5469 5.246 5.246 5.343 5.051 5.440 198,265 5.3127 -1.82%
2020-05-06 0 0.550 0.550 0.560 0.510 0.560 104,000 54,560 0.5246 5.343 5.343 5.440 4.954 5.440 10,706 5.0963 1.85%
2020-05-05 0 0.540 0.510 0.570 - - 0 0 - 5.246 4.954 5.537 - - 0 - 0.00%
2020-05-04 0 0.540 0.540 0.550 0.540 0.570 194,000 105,900 0.5459 5.246 5.246 5.343 5.246 5.537 19,971 5.3028 -3.57%
2020-04-29 0 0.560 0.520 0.570 - - 0 0 - 5.440 5.051 5.537 - - 0 - 0.00%
2020-04-28 0 0.560 0.520 0.570 - - 0 0 - 5.440 5.051 5.537 - - 0 - 0.00%
2020-04-27 0 0.560 0.520 0.640 - - 0 0 - 5.440 5.051 6.217 - - 0 - 0.00%
2020-04-24 0 0.560 0.520 0.600 - - 0 0 - 5.440 5.051 5.829 - - 0 - 0.00%
2020-04-23 0 0.560 0.550 0.560 0.560 0.560 20,000 11,200 0.5600 5.440 5.343 5.440 5.440 5.440 2,059 5.4400 -3.45%
2020-04-22 0 0.580 0.530 0.580 0.500 0.640 858,000 471,680 0.5497 5.634 5.149 5.634 4.857 6.217 88,324 5.3404 3.57%
2020-04-21 0 0.560 0.550 0.560 0.550 0.570 428,000 242,540 0.5667 5.440 5.343 5.440 5.343 5.537 44,059 5.5049 -1.75%
2020-04-20 0 0.570 0.550 0.580 0.540 0.570 566,000 309,340 0.5465 5.537 5.343 5.634 5.246 5.537 58,265 5.3092 5.56%
2020-04-17 0 0.540 0.530 0.540 0.500 0.540 514,000 276,380 0.5377 5.246 5.149 5.246 4.857 5.246 52,912 5.2234 3.85%
2020-04-16 0 0.520 0.520 0.530 0.520 0.540 634,000 332,780 0.5249 5.051 5.051 5.149 5.051 5.246 65,265 5.0989 0.00%
2020-04-15 0 0.520 0.520 0.590 0.520 0.540 120,000 64,580 0.5382 5.051 5.051 5.731 5.051 5.246 12,353 5.2279 -1.89%
2020-04-14 0 0.530 0.500 0.570 0.500 0.530 792,000 414,840 0.5238 5.149 4.857 5.537 4.857 5.149 81,529 5.0882 3.92%
2020-04-09 0 0.510 0.500 0.510 0.510 0.520 404,000 209,080 0.5175 4.954 4.857 4.954 4.954 5.051 41,588 5.0274 0.00%
2020-04-08 0 0.510 0.500 0.510 0.500 0.520 2,268,000 1,143,500 0.5042 4.954 4.857 4.954 4.857 5.051 233,471 4.8978 2.00%
2020-04-07 0 0.500 0.480 0.500 0.450 0.500 598,000 294,170 0.4919 4.857 4.663 4.857 4.371 4.857 61,559 4.7787 2.04%
2020-04-06 0 0.490 0.475 0.490 0.475 0.490 4,000 1,930 0.4825 4.760 4.614 4.760 4.614 4.760 412 4.6871 0.00%
2020-04-03 0 0.490 0.470 0.510 0.480 0.500 540,000 259,900 0.4813 4.760 4.566 4.954 4.663 4.857 55,588 4.6754 -2.00%
2020-04-02 0 0.500 0.500 0.510 0.500 0.520 426,000 218,880 0.5138 4.857 4.857 4.954 4.857 5.051 43,853 4.9912 -3.85%
2020-04-01 0 0.520 0.480 0.520 0.500 0.540 428,000 219,820 0.5136 5.051 4.663 5.051 4.857 5.246 44,059 4.9892 1.96%
2020-03-31 0 0.510 0.460 0.510 0.480 0.530 878,000 432,460 0.4926 4.954 4.469 4.954 4.663 5.149 90,382 4.7848 2.00%
2020-03-30 0 0.500 0.500 0.600 0.500 0.510 30,000 15,160 0.5053 4.857 4.857 5.829 4.857 4.954 3,088 4.9090 0.00%
2020-03-27 0 0.500 0.480 0.580 0.480 0.500 142,000 70,510 0.4965 4.857 4.663 5.634 4.663 4.857 14,618 4.8236 4.17%
2020-03-26 0 0.480 0.480 0.495 - - 0 0 - 4.663 4.663 4.809 - - 0 - 0.00%
2020-03-25 0 0.480 0.480 0.495 0.480 0.480 6,000 2,880 0.4800 4.663 4.663 4.809 4.663 4.663 618 4.6629 0.00%
2020-03-24 0 0.480 0.460 0.495 0.470 0.495 78,000 37,710 0.4835 4.663 4.469 4.809 4.566 4.809 8,029 4.6965 6.67%
2020-03-23 0 0.450 0.450 0.500 0.425 0.425 8,000 3,400 0.4250 4.371 4.371 4.857 4.129 4.129 824 4.1286 0.00%
2020-03-20 0 0.450 0.430 0.500 0.430 0.450 72,000 32,200 0.4472 4.371 4.177 4.857 4.177 4.371 7,412 4.3444 0.00%
2020-03-19 0 0.450 0.420 0.455 0.415 0.455 290,000 126,880 0.4375 4.371 4.080 4.420 4.031 4.420 29,853 4.2502 7.14%
2020-03-18 0 0.420 0.430 0.455 0.420 0.455 40,000 17,170 0.4293 4.080 4.177 4.420 4.080 4.420 4,118 4.1699 -8.70%
2020-03-17 0 0.460 0.430 0.460 - - 0 0 - 4.469 4.177 4.469 - - 0 - 0.00%
2020-03-16 0 0.460 0.450 0.490 0.410 0.465 94,000 41,100 0.4372 4.469 4.371 4.760 3.983 4.517 9,676 4.2474 -6.12%
2020-03-13 0 0.490 0.460 0.490 0.470 0.490 82,000 38,780 0.4729 4.760 4.469 4.760 4.566 4.760 8,441 4.5941 0.00%
2020-03-12 0 0.490 0.490 0.510 0.490 0.490 42,000 20,580 0.4900 4.760 4.760 4.954 4.760 4.760 4,324 4.7600 0.00%
2020-03-11 0 0.490 0.490 0.510 0.490 0.490 26,000 12,740 0.4900 4.760 4.760 4.954 4.760 4.760 2,676 4.7600 0.00%
2020-03-10 0 0.490 0.490 0.500 0.490 0.490 20,000 9,800 0.4900 4.760 4.760 4.857 4.760 4.760 2,059 4.7600 -2.00%
2020-03-09 0 0.500 0.490 0.500 0.490 0.500 144,000 70,790 0.4916 4.857 4.760 4.857 4.760 4.857 14,824 4.7755 0.00%
2020-03-06 0 0.500 0.495 0.510 0.500 0.500 12,000 6,000 0.5000 4.857 4.809 4.954 4.857 4.857 1,235 4.8571 -3.85%
2020-03-05 0 0.520 0.500 0.520 0.500 0.520 52,000 26,040 0.5008 5.051 4.857 5.051 4.857 5.051 5,353 4.8646 0.00%
2020-03-04 0 0.520 0.510 0.520 0.500 0.520 30,000 15,400 0.5133 5.051 4.954 5.051 4.857 5.051 3,088 4.9867 -3.70%
2020-03-03 0 0.540 0.500 0.540 - - 0 0 - 5.246 4.857 5.246 - - 0 - 0.00%
2020-03-02 0 0.540 0.495 0.540 0.490 0.540 74,000 37,830 0.5112 5.246 4.809 5.246 4.760 5.246 7,618 4.9661 5.88%
2020-02-28 0 0.510 0.490 0.510 - - 0 0 - 4.954 4.760 4.954 - - 0 - 0.00%
2020-02-27 0 0.510 0.495 0.510 0.500 0.510 70,000 35,680 0.5097 4.954 4.809 4.954 4.857 4.954 7,206 4.9515 2.00%
2020-02-26 0 0.500 0.490 0.520 - - 32,000 16,000 0.5000 4.857 4.760 5.051 - - 3,294 4.8571 0.00%
2020-02-25 0 0.500 0.495 0.520 0.495 0.500 246,000 122,970 0.4999 4.857 4.809 5.051 4.809 4.857 25,324 4.8560 -3.85%
2020-02-24 0 0.520 0.500 0.530 0.520 0.520 20,000 10,400 0.5200 5.051 4.857 5.149 5.051 5.051 2,059 5.0514 -1.89%
2020-02-21 0 0.530 0.500 0.550 - - 0 0 - 5.149 4.857 5.343 - - 0 - 0.00%
2020-02-20 0 0.530 0.520 0.550 - - 0 0 - 5.149 5.051 5.343 - - 0 - 0.00%
2020-02-19 0 0.530 0.520 0.550 - - 0 0 - 5.149 5.051 5.343 - - 0 - 0.00%
2020-02-18 0 0.530 0.520 0.550 - - 0 0 - 5.149 5.051 5.343 - - 0 - 0.00%
2020-02-17 0 0.530 0.520 0.550 - - 12,000 6,360 0.5300 5.149 5.051 5.343 - - 1,235 5.1486 0.00%
2020-02-14 0 0.530 0.520 0.540 0.530 0.540 64,000 34,500 0.5391 5.149 5.051 5.246 5.149 5.246 6,588 5.2366 -1.85%
2020-02-13 0 0.540 0.540 0.550 0.540 0.540 4,000 2,120 0.5300 5.246 5.246 5.343 5.246 5.246 412 5.1486 3.85%
2020-02-12 0 0.520 0.510 0.540 0.520 0.520 20,000 10,400 0.5200 5.051 4.954 5.246 5.051 5.051 2,059 5.0514 0.00%
2020-02-11 0 0.520 0.510 0.540 - - 0 0 - 5.051 4.954 5.246 - - 0 - 0.00%
2020-02-10 0 0.520 0.510 0.540 0.520 0.520 2,000 1,040 0.5200 5.051 4.954 5.246 5.051 5.051 206 5.0514 0.00%
2020-02-07 0 0.520 0.510 0.550 - - 0 0 - 5.051 4.954 5.343 - - 0 - 0.00%
2020-02-06 0 0.520 0.520 0.550 0.520 0.550 40,000 20,860 0.5215 5.051 5.051 5.343 5.051 5.343 4,118 5.0660 4.00%
2020-02-05 0 0.500 0.500 0.510 0.500 0.510 274,000 138,980 0.5072 4.857 4.857 4.954 4.857 4.954 28,206 4.9273 0.00%
2020-02-04 0 0.500 0.500 0.550 0.500 0.510 14,000 7,100 0.5071 4.857 4.857 5.343 4.857 4.954 1,441 4.9265 -3.85%
2020-02-03 0 0.520 0.510 0.530 0.500 0.520 78,000 40,180 0.5151 5.051 4.954 5.149 4.857 5.051 8,029 5.0041 -1.89%
2020-01-31 0 0.530 0.510 0.530 0.510 0.550 368,000 195,160 0.5303 5.149 4.954 5.149 4.954 5.343 37,882 5.1517 -3.64%
2020-01-30 0 0.550 0.540 0.550 0.550 0.580 58,000 33,580 0.5790 5.343 5.246 5.343 5.343 5.634 5,971 5.6242 -6.78%
2020-01-29 0 0.590 0.560 0.590 0.500 0.590 98,000 53,160 0.5424 5.731 5.440 5.731 4.857 5.731 10,088 5.2695 -6.35%
2020-01-24 0 0.630 0.560 0.650 - - 0 0 - 6.120 5.440 6.314 - - 0 - 0.00%
2020-01-23 0 0.630 0.570 0.630 - - 0 0 - 6.120 5.537 6.120 - - 0 - 0.00%
2020-01-22 0 0.630 0.570 0.630 - - 0 0 - 6.120 5.537 6.120 - - 0 - -1.56%
2020-01-21 0 0.640 0.580 0.640 - - 0 0 - 6.217 5.634 6.217 - - 0 - 0.00%
2020-01-20 0 0.640 0.610 0.640 - - 0 0 - 6.217 5.926 6.217 - - 0 - 0.00%
2020-01-17 0 0.640 0.610 0.640 - - 0 0 - 6.217 5.926 6.217 - - 0 - 0.00%
2020-01-16 0 0.640 0.630 0.650 0.630 0.640 52,000 32,780 0.6304 6.217 6.120 6.314 6.120 6.217 5,353 6.1237 1.59%
2020-01-15 0 0.630 0.610 0.630 0.630 0.640 252,000 159,260 0.6320 6.120 5.926 6.120 6.120 6.217 25,941 6.1393 -1.56%
2020-01-14 0 0.640 0.610 0.640 0.610 0.640 32,000 19,580 0.6119 6.217 5.926 6.217 5.926 6.217 3,294 5.9439 1.59%
2020-01-13 0 0.630 0.630 0.660 0.630 0.650 110,000 70,800 0.6436 6.120 6.120 6.411 6.120 6.314 11,324 6.2525 -1.56%
2020-01-10 0 0.640 0.600 0.640 - - 0 0 - 6.217 5.829 6.217 - - 0 - 0.00%
2020-01-09 0 0.640 0.620 0.640 0.620 0.650 502,000 321,340 0.6401 6.217 6.023 6.217 6.023 6.314 51,676 6.2183 4.92%
2020-01-08 0 0.610 0.580 0.610 0.610 0.610 38,000 23,180 0.6100 5.926 5.634 5.926 5.926 5.926 3,912 5.9257 -3.17%
2020-01-07 0 0.630 0.630 0.640 0.630 0.630 50,000 31,500 0.6300 6.120 6.120 6.217 6.120 6.120 5,147 6.1200 -1.56%
2020-01-06 0 0.640 0.580 0.650 - - 0 0 - 6.217 5.634 6.314 - - 0 - 0.00%
2020-01-03 0 0.640 0.620 0.650 - - 0 0 - 6.217 6.023 6.314 - - 0 - 0.00%
2020-01-02 0 0.640 0.610 0.640 0.640 0.640 28,000 17,920 0.6400 6.217 5.926 6.217 6.217 6.217 2,882 6.2171 -1.54%
2019-12-31 0 0.650 0.570 0.650 - - 0 0 - 6.314 5.537 6.314 - - 0 - 0.00%
2019-12-30 0 0.650 0.560 0.620 0.630 0.650 100,000 64,960 0.6496 6.314 5.440 6.023 6.120 6.314 10,294 6.3104 3.17%
2019-12-27 0 0.630 0.620 0.630 0.620 0.630 258,000 161,560 0.6262 6.120 6.023 6.120 6.023 6.120 26,559 6.0831 5.00%
2019-12-24 0 0.600 0.550 0.620 - - 0 0 - 5.829 5.343 6.023 - - 0 - 0.00%
2019-12-23 0 0.600 0.550 0.620 0.600 0.600 2,000 1,200 0.6000 5.829 5.343 6.023 5.829 5.829 206 5.8286 0.00%
2019-12-20 0 0.600 0.570 0.600 - - 0 0 - 5.829 5.537 5.829 - - 0 - 0.00%
2019-12-19 0 0.600 0.560 0.620 0.600 0.620 800,000 482,180 0.6027 5.829 5.440 6.023 5.829 6.023 82,353 5.8550 0.00%
2019-12-18 0 0.600 0.570 0.620 0.600 0.630 612,000 375,260 0.6132 5.829 5.537 6.023 5.829 6.120 63,000 5.9565 0.00%
2019-12-17 0 0.600 0.570 0.600 - - 0 0 - 5.829 5.537 5.829 - - 0 - 0.00%
2019-12-16 0 0.600 0.570 0.600 0.600 0.610 72,000 43,400 0.6028 5.829 5.537 5.829 5.829 5.926 7,412 5.8556 0.00%
2019-12-13 0 0.600 0.560 0.620 0.560 0.600 8,000 4,640 0.5800 5.829 5.440 6.023 5.440 5.829 824 5.6343 -1.64%
2019-12-12 0 0.610 0.550 0.620 0.550 0.610 220,000 133,440 0.6065 5.926 5.343 6.023 5.343 5.926 22,647 5.8922 1.67%
2019-12-11 0 0.600 0.560 0.600 0.600 0.600 200,000 120,000 0.6000 5.829 5.440 5.829 5.829 5.829 20,588 5.8286 0.00%
2019-12-10 0 0.600 0.560 0.610 - - 0 0 - 5.829 5.440 5.926 - - 0 - 0.00%
2019-12-09 0 0.600 0.550 0.600 0.600 0.600 4,000 2,400 0.6000 5.829 5.343 5.829 5.829 5.829 412 5.8286 0.00%
2019-12-06 0 0.600 0.570 0.630 0.600 0.600 20,000 12,000 0.6000 5.829 5.537 6.120 5.829 5.829 2,059 5.8286 0.00%
2019-12-05 0 0.600 0.600 0.630 0.600 0.620 104,000 62,600 0.6019 5.829 5.829 6.120 5.829 6.023 10,706 5.8473 0.00%
2019-12-04 0 0.600 0.600 0.620 0.550 0.600 20,000 11,240 0.5620 5.829 5.829 6.023 5.343 5.829 2,059 5.4594 -1.64%
2019-12-03 0 0.610 0.590 0.610 0.590 0.620 310,000 187,380 0.6045 5.926 5.731 5.926 5.731 6.023 31,912 5.8718 3.39%
2019-12-02 0 0.590 0.540 0.590 - - 0 0 - 5.731 5.246 5.731 - - 0 - 0.00%
2019-11-29 0 0.590 0.530 0.600 0.580 0.610 132,000 78,820 0.5971 5.731 5.149 5.829 5.634 5.926 13,588 5.8006 0.00%
2019-11-28 0 0.590 0.540 0.590 - - 0 0 - 5.731 5.246 5.731 - - 0 - -3.28%
2019-11-27 0 0.610 0.530 0.620 0.580 0.610 20,000 12,000 0.6000 5.926 5.149 6.023 5.634 5.926 2,059 5.8286 5.17%
2019-11-26 0 0.580 0.560 0.580 0.580 0.590 250,000 146,020 0.5841 5.634 5.440 5.634 5.634 5.731 25,735 5.6739 3.57%
2019-11-25 0 0.560 0.520 0.590 0.520 0.560 62,000 34,560 0.5574 5.440 5.051 5.731 5.051 5.440 6,382 5.4149 9.80%
2019-11-22 0 0.510 0.510 0.560 0.510 0.520 34,000 17,460 0.5135 4.954 4.954 5.440 4.954 5.051 3,500 4.9886 -7.27%
2019-11-21 0 0.550 0.550 0.590 0.520 0.550 28,000 14,800 0.5286 5.343 5.343 5.731 5.051 5.343 2,882 5.1347 -1.79%
2019-11-20 0 0.560 0.520 0.620 - - 0 0 - 5.440 5.051 6.023 - - 0 - 0.00%
2019-11-19 0 0.560 0.520 0.580 0.560 0.580 30,000 17,000 0.5667 5.440 5.051 5.634 5.440 5.634 3,088 5.5048 3.70%
2019-11-18 0 0.540 0.530 0.570 0.510 0.540 82,000 42,760 0.5215 5.246 5.149 5.537 4.954 5.246 8,441 5.0656 -6.90%
2019-11-15 0 0.580 0.510 0.580 - - 0 0 - 5.634 4.954 5.634 - - 0 - -1.69%
2019-11-14 0 0.590 0.510 0.590 0.570 0.590 30,000 17,660 0.5887 5.731 4.954 5.731 5.537 5.731 3,088 5.7185 3.51%
2019-11-13 0 0.570 0.480 0.590 - - 0 0 - 5.537 4.663 5.731 - - 0 - 0.00%
2019-11-12 0 0.570 0.510 0.570 - - 0 0 - 5.537 4.954 5.537 - - 0 - 0.00%
2019-11-11 0 0.570 0.510 0.600 - - 0 0 - 5.537 4.954 5.829 - - 0 - 0.00%
2019-11-08 0 0.570 0.480 0.610 - - 0 0 - 5.537 4.663 5.926 - - 0 - 0.00%
2019-11-07 0 0.570 0.520 0.610 - - 0 0 - 5.537 5.051 5.926 - - 0 - 0.00%
2019-11-06 0 0.570 0.520 0.570 0.560 0.580 574,000 327,120 0.5699 5.537 5.051 5.537 5.440 5.634 59,088 5.5361 3.64%
2019-11-05 0 0.550 0.530 0.550 0.510 0.550 50,000 27,020 0.5404 5.343 5.149 5.343 4.954 5.343 5,147 5.2496 0.00%
2019-11-04 0 0.550 0.530 0.560 0.550 0.550 100,000 55,000 0.5500 5.343 5.149 5.440 5.343 5.343 10,294 5.3429 3.77%
2019-11-01 0 0.530 0.530 0.550 0.530 0.580 170,000 94,400 0.5553 5.149 5.149 5.343 5.149 5.634 17,500 5.3943 0.00%
2019-10-31 0 0.530 0.520 0.530 0.530 0.530 2,000 1,060 0.5300 5.149 5.051 5.149 5.149 5.149 206 5.1486 -7.02%
2019-10-30 0 0.570 0.530 0.570 0.550 0.590 270,000 153,800 0.5696 5.537 5.149 5.537 5.343 5.731 27,794 5.5335 7.55%
2019-10-29 0 0.530 0.510 0.560 - - 0 0 - 5.149 4.954 5.440 - - 0 - 0.00%
2019-10-28 0 0.530 0.500 0.570 - - 0 0 - 5.149 4.857 5.537 - - 0 - 0.00%
2019-10-25 0 0.530 0.500 0.550 0.490 0.530 38,000 19,520 0.5137 5.149 4.857 5.343 4.760 5.149 3,912 4.9901 0.00%
2019-10-24 0 0.530 0.500 0.590 - - 0 0 - 5.149 4.857 5.731 - - 0 - 0.00%
2019-10-23 0 0.530 0.490 0.590 0.530 0.530 10,000 5,300 0.5300 5.149 4.760 5.731 5.149 5.149 1,029 5.1486 0.00%
2019-10-22 0 0.530 0.530 0.580 - - 0 0 - 5.149 5.149 5.634 - - 0 - 0.00%
2019-10-21 0 0.530 0.520 0.590 - - 0 0 - 5.149 5.051 5.731 - - 0 - 0.00%
2019-10-18 0 0.530 0.530 0.560 - - 0 0 - 5.149 5.149 5.440 - - 0 - 0.00%
2019-10-17 0 0.530 0.550 0.590 0.520 0.530 100,000 52,420 0.5242 5.149 5.343 5.731 5.051 5.149 10,294 5.0922 0.00%
2019-10-16 0 0.530 0.530 0.560 0.500 0.530 8,000 4,100 0.5125 5.149 5.149 5.440 4.857 5.149 824 4.9786 -5.36%
2019-10-15 0 0.560 0.540 0.560 - - 0 0 - 5.440 5.246 5.440 - - 0 - -3.45%
2019-10-14 0 0.580 0.540 0.580 0.570 0.580 104,000 60,040 0.5773 5.634 5.246 5.634 5.537 5.634 10,706 5.6081 13.73%
2019-10-11 0 0.510 0.510 0.570 0.500 0.530 70,000 36,060 0.5151 4.954 4.954 5.537 4.857 5.149 7,206 5.0042 -3.77%
2019-10-10 0 0.530 0.500 0.530 - - 0 0 - 5.149 4.857 5.149 - - 0 - -3.64%
2019-10-09 0 0.550 0.510 0.550 0.510 0.550 26,000 13,400 0.5154 5.343 4.954 5.343 4.954 5.343 2,676 5.0066 -1.79%
2019-10-08 0 0.560 0.510 0.560 - - 0 0 - 5.440 4.954 5.440 - - 0 - -1.75%
2019-10-04 0 0.570 0.520 0.570 - - 0 0 - 5.537 5.051 5.537 - - 0 - -1.72%
2019-10-03 0 0.580 0.540 0.580 0.550 0.580 162,000 89,160 0.5504 5.634 5.246 5.634 5.343 5.634 16,676 5.3465 5.45%
2019-10-02 0 0.550 0.510 0.580 - - 0 0 - 5.343 4.954 5.634 - - 0 - 0.00%
2019-09-30 0 0.550 0.550 0.560 - - 0 0 - 5.343 5.343 5.440 - - 0 - 0.00%
2019-09-27 0 0.550 0.520 0.550 0.520 0.550 106,000 56,180 0.5300 5.343 5.051 5.343 5.051 5.343 10,912 5.1486 1.85%
2019-09-26 0 0.540 0.540 0.550 0.530 0.530 36,000 19,080 0.5300 5.246 5.246 5.343 5.149 5.149 3,706 5.1486 1.89%
2019-09-25 0 0.530 0.530 0.580 0.510 0.530 68,000 35,060 0.5156 5.149 5.149 5.634 4.954 5.149 7,000 5.0086 -1.85%
2019-09-24 0 0.540 0.520 0.600 - - 0 0 - 5.246 5.051 5.829 - - 0 - 0.00%
2019-09-23 0 0.540 0.520 0.600 - - 0 0 - 5.246 5.051 5.829 - - 0 - 0.00%
2019-09-20 0 0.540 0.520 0.540 - - 0 0 - 5.246 5.051 5.246 - - 0 - 0.00%
2019-09-19 0 0.540 0.540 0.600 - - 0 0 - 5.246 5.246 5.829 - - 0 - 1.89%
2019-09-18 0 0.530 0.530 0.550 0.530 0.530 10,000 5,300 0.5300 5.149 5.149 5.343 5.149 5.149 1,029 5.1486 -3.64%
2019-09-17 0 0.550 0.530 0.550 - - 0 0 - 5.343 5.149 5.343 - - 0 - 0.00%
2019-09-16 0 0.550 0.540 0.600 0.550 0.550 232,000 127,600 0.5500 5.343 5.246 5.829 5.343 5.343 23,882 5.3429 0.00%
2019-09-13 0 0.550 0.550 0.570 0.550 0.560 136,000 75,180 0.5528 5.343 5.343 5.537 5.343 5.440 14,000 5.3700 0.00%
2019-09-12 0 0.550 0.550 0.570 0.530 0.570 129,912 73,572 0.5663 5.343 5.343 5.537 5.149 5.537 13,373 5.5014 -5.17%
2019-09-11 0 0.580 0.580 0.600 0.540 0.540 4,000 2,160 0.5400 5.634 5.634 5.829 5.246 5.246 412 5.2457 5.45%
2019-09-10 0 0.550 0.530 0.600 - - 0 0 - 5.343 5.149 5.829 - - 0 - 0.00%
2019-09-09 0 0.550 0.530 0.570 - - 0 0 - 5.343 5.149 5.537 - - 0 - 0.00%
2019-09-06 0 0.550 0.550 0.600 0.530 0.590 184,000 104,500 0.5679 5.343 5.343 5.829 5.149 5.731 18,941 5.5171 3.77%
2019-09-05 0 0.530 0.530 0.600 0.510 0.550 10,000 5,180 0.5180 5.149 5.149 5.829 4.954 5.343 1,029 5.0320 -8.62%
2019-09-04 0 0.580 0.550 0.600 - - 0 0 - 5.634 5.343 5.829 - - 0 - 0.00%
2019-09-03 0 0.580 0.560 0.580 0.580 0.580 920,000 533,600 0.5800 5.634 5.440 5.634 5.634 5.634 94,706 5.6343 -1.69%
2019-09-02 0 0.590 0.560 0.590 0.560 0.590 104,000 58,560 0.5631 5.731 5.440 5.731 5.440 5.731 10,706 5.4699 -1.67%
2019-08-30 0 0.600 0.570 0.600 0.580 0.600 444,000 257,620 0.5802 5.829 5.537 5.829 5.634 5.829 45,706 5.6365 0.00%
2019-08-29 0 0.600 0.590 0.600 0.600 0.600 54,000 32,400 0.6000 5.829 5.731 5.829 5.829 5.829 5,559 5.8286 -1.64%
2019-08-28 0 0.610 0.600 0.610 - - 0 0 - 5.926 5.829 5.926 - - 0 - -3.17%
2019-08-27 0 0.630 0.600 0.630 0.630 0.640 236,000 150,480 0.6376 6.120 5.829 6.120 6.120 6.217 24,294 6.1941 0.00%
2019-08-26 0 0.630 0.630 0.640 0.630 0.640 188,000 120,240 0.6396 6.120 6.120 6.217 6.120 6.217 19,353 6.2130 6.78%
2019-08-23 0 0.590 0.590 0.620 0.590 0.600 28,000 16,720 0.5971 5.731 5.731 6.023 5.731 5.829 2,882 5.8008 0.00%
2019-08-22 0 0.590 0.590 0.620 0.590 0.600 68,000 40,420 0.5944 5.731 5.731 6.023 5.731 5.829 7,000 5.7743 -4.84%
2019-08-21 0 0.620 0.600 0.630 0.600 0.620 36,000 21,640 0.6011 6.023 5.829 6.120 5.829 6.023 3,706 5.8394 0.00%
2019-08-20 0 0.620 0.590 0.620 - - 0 0 - 6.023 5.731 6.023 - - 0 - -1.59%
2019-08-19 0 0.630 0.590 0.630 0.590 0.630 62,000 36,740 0.5926 6.120 5.731 6.120 5.731 6.120 6,382 5.7565 3.28%
2019-08-16 0 0.610 0.600 0.610 0.600 0.610 54,000 32,440 0.6007 5.926 5.829 5.926 5.829 5.926 5,559 5.8358 1.67%
2019-08-15 0 0.600 0.590 0.620 0.590 0.610 520,000 313,800 0.6035 5.829 5.731 6.023 5.731 5.926 53,529 5.8622 1.69%
2019-08-14 0 0.590 0.590 0.610 - - 0 0 - 5.731 5.731 5.926 - - 0 - 0.00%
2019-08-13 0 0.590 0.590 0.600 0.570 0.600 248,000 146,160 0.5894 5.731 5.731 5.829 5.537 5.829 25,529 5.7252 -1.67%
2019-08-12 0 0.600 0.590 0.620 0.590 0.600 350,000 207,120 0.5918 5.829 5.731 6.023 5.731 5.829 36,029 5.7486 -3.23%
2019-08-09 0 0.620 0.590 0.600 0.620 0.620 6,000 3,720 0.6200 6.023 5.731 5.829 6.023 6.023 618 6.0229 -1.59%
2019-08-08 0 0.630 0.590 0.640 - - 0 0 - 6.120 5.731 6.217 - - 0 - 0.00%
2019-08-07 0 0.630 0.590 0.630 0.590 0.640 38,000 22,940 0.6037 6.120 5.731 6.120 5.731 6.217 3,912 5.8644 1.61%
2019-08-06 0 0.620 0.590 0.640 - - 0 0 - 6.023 5.731 6.217 - - 0 - 0.00%
2019-08-05 0 0.620 0.620 0.640 0.620 0.620 246,000 152,520 0.6200 6.023 6.023 6.217 6.023 6.023 25,324 6.0229 0.00%
2019-08-02 0 0.620 0.620 0.650 0.620 0.620 44,000 27,280 0.6200 6.023 6.023 6.314 6.023 6.023 4,529 6.0229 0.00%
2019-08-01 0 0.620 0.620 0.650 0.620 0.620 648,000 401,760 0.6200 6.023 6.023 6.314 6.023 6.023 66,706 6.0229 -4.62%
2019-07-31 0 0.650 0.630 0.670 - - 0 0 - 6.314 6.120 6.509 - - 0 - 0.00%
2019-07-30 0 0.650 0.630 0.650 0.630 0.650 24,000 15,200 0.6333 6.314 6.120 6.314 6.120 6.314 2,471 6.1524 3.17%
2019-07-29 0 0.630 0.620 0.650 0.630 0.630 100,000 63,000 0.6300 6.120 6.023 6.314 6.120 6.120 10,294 6.1200 0.00%
2019-07-26 0 0.630 0.630 0.650 0.620 0.620 20,000 12,400 0.6200 6.120 6.120 6.314 6.023 6.023 2,059 6.0229 -3.08%
2019-07-25 0 0.650 0.620 0.650 - - 0 0 - 6.314 6.023 6.314 - - 0 - 0.00%
2019-07-24 0 0.650 0.620 0.650 - - 0 0 - 6.314 6.023 6.314 - - 0 - 0.00%
2019-07-23 0 0.650 0.620 0.650 - - 0 0 - 6.314 6.023 6.314 - - 0 - 0.00%
2019-07-22 0 0.650 0.620 0.650 - - 0 0 - 6.314 6.023 6.314 - - 0 - 0.00%
2019-07-19 0 0.650 0.630 0.650 - - 0 0 - 6.314 6.120 6.314 - - 0 - 0.00%
2019-07-18 0 0.650 0.630 0.650 0.630 0.650 206,000 130,220 0.6321 6.314 6.120 6.314 6.120 6.314 21,206 6.1407 1.56%
2019-07-17 0 0.640 0.630 0.650 - - 0 0 - 6.217 6.120 6.314 - - 0 - 0.00%
2019-07-16 0 0.640 0.630 0.640 0.640 0.640 10,000 6,400 0.6400 6.217 6.120 6.217 6.217 6.217 1,029 6.2171 -1.54%
2019-07-15 0 0.650 0.630 0.650 0.630 0.650 32,000 20,240 0.6325 6.314 6.120 6.314 6.120 6.314 3,294 6.1443 3.17%
2019-07-12 0 0.630 0.630 0.640 0.630 0.670 68,000 44,480 0.6541 6.120 6.120 6.217 6.120 6.509 7,000 6.3543 0.00%
2019-07-11 0 0.630 0.630 0.650 0.630 0.630 384,221 242,050 0.6300 6.120 6.120 6.314 6.120 6.120 39,552 6.1198 -3.08%
2019-07-10 0 0.650 0.630 0.650 0.630 0.660 332,000 212,420 0.6398 6.314 6.120 6.314 6.120 6.411 34,176 6.2154 1.56%
2019-07-09 0 0.640 0.630 0.660 - - 0 0 - 6.217 6.120 6.411 - - 0 - 0.00%
2019-07-08 0 0.640 0.640 0.660 0.640 0.640 505,969 323,780 0.6399 6.217 6.217 6.411 6.217 6.217 52,085 6.2164 0.00%
2019-07-05 0 0.640 0.640 0.650 0.640 0.660 940,000 603,760 0.6423 6.217 6.217 6.314 6.217 6.411 96,765 6.2395 0.00%
2019-07-04 0 0.640 0.640 0.650 0.640 0.640 4,000 2,560 0.6400 6.217 6.217 6.314 6.217 6.217 412 6.2171 -1.54%
2019-07-03 0 0.650 0.640 0.650 0.640 0.650 314,000 201,600 0.6420 6.314 6.217 6.314 6.217 6.314 32,324 6.2369 0.00%
2019-07-02 0 0.650 0.650 0.660 0.640 0.670 522,000 344,160 0.6593 6.314 6.314 6.411 6.217 6.509 53,735 6.4047 0.00%
2019-06-28 0 0.650 0.640 0.650 0.640 0.650 16,000 10,280 0.6425 6.314 6.217 6.314 6.217 6.314 1,647 6.2414 1.56%
2019-06-27 0 0.640 0.640 0.650 0.640 0.670 384,000 249,700 0.6503 6.217 6.217 6.314 6.217 6.509 39,529 6.3168 -4.48%
2019-06-26 0 0.670 0.650 0.670 - - 0 0 - 6.509 6.314 6.509 - - 0 - 0.00%
2019-06-25 0 0.670 0.650 0.670 0.650 0.670 458,000 305,780 0.6676 6.509 6.314 6.509 6.314 6.509 47,147 6.4857 0.00%
2019-06-24 0 0.670 0.640 0.670 0.640 0.670 128,000 83,000 0.6484 6.509 6.217 6.509 6.217 6.509 13,176 6.2991 0.00%
2019-06-21 0 0.670 0.640 0.680 0.660 0.670 28,000 18,740 0.6693 6.509 6.217 6.606 6.411 6.509 2,882 6.5016 0.00%
2019-06-20 0 0.670 0.640 0.670 0.660 0.670 138,000 91,800 0.6652 6.509 6.217 6.509 6.411 6.509 14,206 6.4621 4.69%
2019-06-19 0 0.640 0.640 0.660 0.640 0.640 28,000 17,920 0.6400 6.217 6.217 6.411 6.217 6.217 2,882 6.2171 0.00%
2019-06-18 0 0.640 0.640 0.650 0.630 0.660 134,000 86,300 0.6440 6.217 6.217 6.314 6.120 6.411 13,794 6.2563 0.00%
2019-06-17 0 0.640 0.630 0.660 0.640 0.640 98,000 62,720 0.6400 6.217 6.120 6.411 6.217 6.217 10,088 6.2171 0.00%
2019-06-14 0 0.640 0.610 0.640 0.590 0.640 16,000 9,740 0.6088 6.217 5.926 6.217 5.731 6.217 1,647 5.9136 3.23%
2019-06-13 0 0.620 0.610 0.630 - - 0 0 - 6.023 5.926 6.120 - - 0 - 0.00%
2019-06-12 0 0.620 0.610 0.620 0.600 0.650 254,000 157,820 0.6213 6.023 5.926 6.023 5.829 6.314 26,147 6.0359 -4.62%
2019-06-11 0 0.650 0.640 0.650 0.620 0.660 418,000 265,380 0.6349 6.314 6.217 6.314 6.023 6.411 43,029 6.1674 -4.41%
2019-06-10 0 0.680 0.640 0.680 0.640 0.700 8,000 5,340 0.6675 6.606 6.217 6.606 6.217 6.800 824 6.4843 1.49%
2019-06-06 0 0.670 0.660 0.670 - - 0 0 - 6.509 6.411 6.509 - - 0 - -0.15%
2019-06-05 0 0.671 0.650 0.700 - - 0 0 - 6.518 6.314 6.800 - - 0 - 0.00%
2019-06-04 0 0.671 0.650 0.690 - - 0 0 - 6.518 6.314 6.703 - - 0 - 0.00%
2019-06-03 0 0.671 0.650 0.690 - - 0 0 - 6.518 6.314 6.703 - - 0 - 0.00%
2019-05-31 0 0.671 0.640 0.700 - - 0 0 - 6.518 6.217 6.800 - - 0 - 0.00%
2019-05-30 0 0.671 0.640 0.740 - - 0 0 - 6.518 6.217 7.189 - - 0 - 0.00%
2019-05-29 0 0.671 0.640 0.760 - - 0 0 - 6.518 6.217 7.383 - - 0 - 0.00%
2019-05-28 0 0.671 0.650 0.700 - - 0 0 - 6.518 6.314 6.800 - - 0 - 0.00%
2019-05-27 0 0.690 0.670 0.690 0.700 0.700 10,000 7,000 0.7000 6.518 6.329 6.518 6.613 6.613 1,059 6.6128 0.00%
2019-05-24 0 0.690 0.670 0.710 - - 0 0 - 6.518 6.329 6.707 - - 0 - 0.00%
2019-05-23 0 0.690 0.680 0.690 0.640 0.690 2,480,902 1,706,646 0.6879 6.518 6.424 6.518 6.046 6.518 262,618 6.4986 1.47%
2019-05-22 0 0.680 0.680 0.700 - - 0 0 - 6.424 6.424 6.613 - - 0 - 1.49%
2019-05-21 0 0.670 0.650 0.700 - - 0 0 - 6.329 6.140 6.613 - - 0 - 0.00%
2019-05-20 0 0.670 0.650 0.670 - - 0 0 - 6.329 6.140 6.329 - - 0 - 0.00%
2019-05-17 0 0.670 0.650 0.700 - - 0 0 - 6.329 6.140 6.613 - - 0 - 0.00%
2019-05-16 0 0.670 0.670 0.690 0.670 0.670 200,000 134,000 0.6700 6.329 6.329 6.518 6.329 6.329 21,171 6.3293 1.52%
2019-05-15 0 0.660 0.660 0.700 0.650 0.670 20,000 13,060 0.6530 6.235 6.235 6.613 6.140 6.329 2,117 6.1688 -2.94%
2019-05-14 0 0.680 0.680 0.710 0.650 0.680 54,000 36,480 0.6756 6.424 6.424 6.707 6.140 6.424 5,716 6.3818 -1.45%
2019-05-10 0 0.690 0.690 0.720 0.690 0.690 40,000 27,600 0.6900 6.518 6.518 6.802 6.518 6.518 4,234 6.5183 -2.82%
2019-05-09 0 0.710 0.690 0.720 0.710 0.720 2,250,000 1,607,500 0.7144 6.707 6.518 6.802 6.707 6.802 238,176 6.7492 1.43%
2019-05-08 0 0.700 0.720 0.730 0.700 0.720 1,798,000 1,287,600 0.7161 6.613 6.802 6.896 6.613 6.802 190,329 6.7651 -2.78%
2019-05-07 0 0.720 0.720 0.730 0.690 0.690 2,000 1,380 0.6900 6.802 6.802 6.896 6.518 6.518 212 6.5183 0.00%
2019-05-06 0 0.720 0.720 0.730 0.690 0.710 202,000 141,400 0.7000 6.802 6.802 6.896 6.518 6.707 21,383 6.6128 -1.37%
2019-05-03 0 0.730 0.730 0.740 0.700 0.700 26,000 18,200 0.7000 6.896 6.896 6.991 6.613 6.613 2,752 6.6128 1.39%
2019-05-02 0 0.720 0.720 0.730 0.700 0.700 10,000 7,000 0.7000 6.802 6.802 6.896 6.613 6.613 1,059 6.6128 0.00%
2019-04-30 0 0.720 0.720 0.730 0.700 0.700 10,000 7,000 0.7000 6.802 6.802 6.896 6.613 6.613 1,059 6.6128 0.00%
2019-04-29 0 0.720 0.700 0.730 - - 0 0 - 6.802 6.613 6.896 - - 0 - 0.00%
2019-04-26 0 0.720 0.700 0.720 0.720 0.720 100,000 72,000 0.7200 6.802 6.613 6.802 6.802 6.802 10,586 6.8017 -1.37%
2019-04-25 0 0.730 0.720 0.730 0.730 0.730 900,000 657,000 0.7300 6.896 6.802 6.896 6.896 6.896 95,270 6.8962 1.39%
2019-04-24 0 0.720 0.720 0.730 0.710 0.720 388,000 276,400 0.7124 6.802 6.802 6.896 6.707 6.802 41,072 6.7296 0.00%
2019-04-23 0 0.720 0.700 0.720 - - 0 0 - 6.802 6.613 6.802 - - 0 - -1.37%
2019-04-18 0 0.730 0.690 0.730 0.690 0.730 6,000 4,280 0.7133 6.896 6.518 6.896 6.518 6.896 635 6.7387 0.00%
2019-04-17 0 0.730 0.690 0.730 - - 0 0 - 6.896 6.518 6.896 - - 0 - 0.00%
2019-04-16 0 0.730 0.700 0.730 0.710 0.730 64,000 45,520 0.7113 6.896 6.613 6.896 6.707 6.896 6,775 6.7190 4.29%
2019-04-15 0 0.700 0.700 0.720 0.680 0.730 82,000 57,700 0.7037 6.613 6.613 6.802 6.424 6.896 8,680 6.6473 -2.78%
2019-04-12 0 0.720 0.710 0.720 0.720 0.730 86,000 61,960 0.7205 6.802 6.707 6.802 6.802 6.896 9,104 6.8061 -2.70%
2019-04-11 0 0.740 0.710 0.740 0.740 0.740 8,000 5,860 0.7325 6.991 6.707 6.991 6.991 6.991 847 6.9198 1.37%
2019-04-10 0 0.730 0.710 0.730 - - 0 0 - 6.896 6.707 6.896 - - 0 - -1.35%
2019-04-09 0 0.740 0.720 0.740 0.720 0.740 44,000 32,080 0.7291 6.991 6.802 6.991 6.802 6.991 4,658 6.8876 0.00%
2019-04-08 0 0.740 0.720 0.740 - - 0 0 - 6.991 6.802 6.991 - - 0 - 0.00%
2019-04-04 0 0.740 0.730 0.740 0.740 0.750 214,000 158,440 0.7404 6.991 6.896 6.991 6.991 7.085 22,653 6.9942 0.00%
2019-04-03 0 0.740 0.730 0.740 0.730 0.740 760,000 556,500 0.7322 6.991 6.896 6.991 6.896 6.991 80,451 6.9173 1.37%
2019-04-02 0 0.730 0.720 0.740 0.720 0.730 1,258,000 915,840 0.7280 6.896 6.802 6.991 6.802 6.896 133,167 6.8774 1.39%
2019-04-01 0 0.720 0.710 0.720 0.700 0.730 1,266,000 896,200 0.7079 6.802 6.707 6.802 6.613 6.896 134,014 6.6874 -1.37%
2019-03-29 0 0.730 0.720 0.730 0.700 0.730 852,000 610,420 0.7165 6.896 6.802 6.896 6.613 6.896 90,189 6.7682 1.39%
2019-03-28 0 0.720 0.720 0.730 0.720 0.730 410,000 295,940 0.7218 6.802 6.802 6.896 6.802 6.896 43,401 6.8187 -1.37%
2019-03-27 0 0.730 0.720 0.730 0.710 0.740 614,000 448,660 0.7307 6.896 6.802 6.896 6.707 6.991 64,996 6.9029 -2.67%
2019-03-26 0 0.750 0.730 0.750 0.730 0.760 166,000 122,820 0.7399 7.085 6.896 7.085 6.896 7.180 17,572 6.9895 1.35%
2019-03-25 0 0.740 0.740 0.760 0.740 0.770 564,000 419,720 0.7442 6.991 6.991 7.180 6.991 7.274 59,703 7.0302 -3.90%
2019-03-22 0 0.770 0.750 0.780 0.750 0.780 144,000 109,580 0.7610 7.274 7.085 7.368 7.085 7.368 15,243 7.1887 -1.28%
2019-03-21 0 0.780 0.750 0.780 0.760 0.780 24,000 18,320 0.7633 7.368 7.085 7.368 7.180 7.368 2,541 7.2111 0.00%
2019-03-20 0 0.780 0.780 0.790 0.760 0.780 108,000 82,160 0.7607 7.368 7.368 7.463 7.180 7.368 11,432 7.1866 0.00%
2019-03-19 0 0.780 0.760 0.780 0.770 0.790 108,000 83,700 0.7750 7.368 7.180 7.368 7.274 7.463 11,432 7.3213 1.30%
2019-03-18 0 0.770 0.760 0.790 0.760 0.790 214,000 164,940 0.7707 7.274 7.180 7.463 7.180 7.463 22,653 7.2811 0.00%
2019-03-15 0 0.770 0.750 0.770 - - 0 0 - 7.274 7.085 7.274 - - 0 - -1.28%
2019-03-14 0 0.780 0.750 0.780 0.750 0.780 104,000 78,120 0.7512 7.368 7.085 7.368 7.085 7.368 11,009 7.0960 1.30%
2019-03-13 0 0.770 0.760 0.770 0.750 0.770 146,000 110,420 0.7563 7.274 7.180 7.274 7.085 7.274 15,455 7.1446 -1.28%
2019-03-12 0 0.780 0.760 0.780 0.760 0.780 38,000 28,960 0.7621 7.368 7.180 7.368 7.180 7.368 4,023 7.1994 2.63%
2019-03-11 0 0.760 0.750 0.760 - - 0 0 - 7.180 7.085 7.180 - - 0 - -2.56%
2019-03-08 0 0.780 0.750 0.780 0.750 0.780 18,000 13,620 0.7567 7.368 7.085 7.368 7.085 7.368 1,905 7.1481 2.63%
2019-03-07 0 0.760 0.750 0.770 0.750 0.790 230,000 176,560 0.7677 7.180 7.085 7.274 7.085 7.463 24,347 7.2518 0.00%
2019-03-06 0 0.760 0.750 0.780 - - 0 0 - 7.180 7.085 7.368 - - 0 - 0.00%
2019-03-05 0 0.760 0.760 0.780 0.750 0.800 30,000 22,900 0.7633 7.180 7.180 7.368 7.085 7.557 3,176 7.2111 -1.30%
2019-03-04 0 0.770 0.760 0.780 0.760 0.800 292,000 228,640 0.7830 7.274 7.180 7.368 7.180 7.557 30,910 7.3970 -1.28%
2019-03-01 0 0.780 0.750 0.780 - - 0 0 - 7.368 7.085 7.368 - - 0 - -2.50%
2019-02-28 0 0.800 0.740 0.800 0.750 0.800 168,000 127,860 0.7611 7.557 6.991 7.557 7.085 7.557 17,784 7.1897 5.26%
2019-02-27 0 0.760 0.740 0.760 0.760 0.760 16,000 12,160 0.7600 7.180 6.991 7.180 7.180 7.180 1,694 7.1796 0.00%
2019-02-26 0 0.760 0.750 0.760 0.750 0.760 254,000 190,540 0.7502 7.180 7.085 7.180 7.085 7.180 26,887 7.0866 1.33%
2019-02-25 0 0.750 0.740 0.760 0.740 0.760 128,000 95,320 0.7447 7.085 6.991 7.180 6.991 7.180 13,550 7.0349 1.35%
2019-02-22 0 0.740 0.740 0.750 0.740 0.760 132,000 97,880 0.7415 6.991 6.991 7.085 6.991 7.180 13,973 7.0049 -2.63%
2019-02-21 0 0.760 0.750 0.760 0.740 0.760 46,000 34,840 0.7574 7.180 7.085 7.180 6.991 7.180 4,869 7.1549 2.70%
2019-02-20 0 0.740 0.740 0.750 - - 0 0 - 6.991 6.991 7.085 - - 0 - 0.00%
2019-02-19 0 0.740 0.740 0.750 0.730 0.750 296,000 219,540 0.7417 6.991 6.991 7.085 6.896 7.085 31,333 7.0066 0.00%
2019-02-18 0 0.740 0.740 0.750 0.730 0.740 356,000 262,940 0.7386 6.991 6.991 7.085 6.896 6.991 37,685 6.9774 -1.33%
2019-02-15 0 0.750 0.740 0.750 - - 0 0 - 7.085 6.991 7.085 - - 0 - 0.00%
2019-02-14 0 0.750 0.740 0.750 0.740 0.750 250,000 186,040 0.7442 7.085 6.991 7.085 6.991 7.085 26,464 7.0299 -1.32%
2019-02-13 0 0.760 0.740 0.760 0.750 0.760 480,000 360,020 0.7500 7.180 6.991 7.180 7.085 7.180 50,811 7.0855 1.33%
2019-02-12 0 0.750 0.730 0.750 - - 0 0 - 7.085 6.896 7.085 - - 0 - 0.00%
2019-02-11 0 0.750 0.730 0.750 - - 0 0 - 7.085 6.896 7.085 - - 0 - 0.00%
2019-02-08 0 0.750 0.730 0.750 - - 0 0 - 7.085 6.896 7.085 - - 0 - 0.00%
2019-02-04 0 0.750 0.730 0.750 - - 0 0 - 7.085 6.896 7.085 - - 0 - 0.00%
2019-02-01 0 0.750 0.740 0.750 0.730 0.750 8,000 5,900 0.7375 7.085 6.991 7.085 6.896 7.085 847 6.9670 0.00%
2019-01-31 0 0.750 0.730 0.750 0.730 0.750 14,000 10,300 0.7357 7.085 6.896 7.085 6.896 7.085 1,482 6.9501 1.35%
2019-01-30 0 0.740 0.730 0.740 0.730 0.740 12,000 8,860 0.7383 6.991 6.896 6.991 6.896 6.991 1,270 6.9749 -1.33%
2019-01-29 0 0.750 0.730 0.750 - - 0 0 - 7.085 6.896 7.085 - - 0 - 0.00%
2019-01-28 0 0.750 0.730 0.750 0.730 0.750 26,000 19,100 0.7346 7.085 6.896 7.085 6.896 7.085 2,752 6.9398 0.00%
2019-01-25 0 0.750 0.730 0.750 0.730 0.750 136,000 99,400 0.7309 7.085 6.896 7.085 6.896 7.085 14,396 6.9045 1.35%
2019-01-24 0 0.740 0.730 0.750 0.730 0.750 106,000 78,300 0.7387 6.991 6.896 7.085 6.896 7.085 11,221 6.9781 -1.33%
2019-01-23 0 0.750 0.720 0.750 0.750 0.750 172,000 129,000 0.7500 7.085 6.802 7.085 7.085 7.085 18,207 7.0851 0.00%
2019-01-22 0 0.750 0.690 0.750 - - 0 0 - 7.085 6.518 7.085 - - 0 - 0.00%
2019-01-21 0 0.750 0.710 0.750 - - 0 0 - 7.085 6.707 7.085 - - 0 - 0.00%
2019-01-18 0 0.750 0.720 0.750 - - 0 0 - 7.085 6.802 7.085 - - 0 - 0.00%
2019-01-17 0 0.750 0.720 0.750 - - 0 0 - 7.085 6.802 7.085 - - 0 - 0.00%
2019-01-16 0 0.750 0.730 0.750 0.750 0.760 548,000 411,020 0.7500 7.085 6.896 7.085 7.085 7.180 58,009 7.0854 1.35%
2019-01-15 0 0.740 0.720 0.740 0.720 0.750 108,000 77,880 0.7211 6.991 6.802 6.991 6.802 7.085 11,432 6.8122 0.00%
2019-01-14 0 0.740 0.720 0.750 - - 0 0 - 6.991 6.802 7.085 - - 0 - 0.00%
2019-01-11 0 0.740 0.730 0.750 - - 0 0 - 6.991 6.896 7.085 - - 0 - 0.00%
2019-01-10 0 0.740 0.720 0.750 0.740 0.740 2,000 1,480 0.7400 6.991 6.802 7.085 6.991 6.991 212 6.9906 2.78%
2019-01-09 0 0.720 0.720 0.740 0.720 0.730 44,000 31,900 0.7250 6.802 6.802 6.991 6.802 6.896 4,658 6.8489 -4.00%
2019-01-08 0 0.750 0.740 0.750 0.720 0.750 672,000 502,700 0.7481 7.085 6.991 7.085 6.802 7.085 71,135 7.0668 1.35%
2019-01-07 0 0.740 0.730 0.750 0.740 0.740 574,000 424,760 0.7400 6.991 6.896 7.085 6.991 6.991 60,761 6.9906 -1.33%
2019-01-04 0 0.750 0.720 0.750 0.750 0.750 108,000 81,000 0.7500 7.085 6.802 7.085 7.085 7.085 11,432 7.0851 0.00%
2019-01-03 0 0.750 0.710 0.750 - - 0 0 - 7.085 6.707 7.085 - - 0 - 0.00%
2019-01-02 0 0.750 0.740 0.750 0.740 0.750 1,102,000 825,500 0.7491 7.085 6.991 7.085 6.991 7.085 116,653 7.0765 0.00%
2018-12-31 0 0.750 0.720 0.750 - - 0 0 - 7.085 6.802 7.085 - - 0 - 0.00%
2018-12-28 0 0.750 0.720 0.750 0.740 0.750 26,000 19,300 0.7423 7.085 6.802 7.085 6.991 7.085 2,752 7.0124 1.35%
2018-12-27 0 0.740 0.740 0.750 0.690 0.750 1,874,000 1,394,440 0.7441 6.991 6.991 7.085 6.518 7.085 198,374 7.0293 7.25%
2018-12-24 0 0.690 0.690 0.700 0.690 0.700 350,000 245,500 0.7014 6.518 6.518 6.613 6.518 6.613 37,050 6.6262 -2.82%
2018-12-21 0 0.710 0.700 0.730 0.700 0.740 160,000 113,700 0.7106 6.707 6.613 6.896 6.613 6.991 16,937 6.7131 -4.05%
2018-12-20 0 0.740 0.720 0.740 - - 0 0 - 6.991 6.802 6.991 - - 0 - 0.00%
2018-12-19 0 0.740 0.730 0.740 0.700 0.750 1,050,000 777,560 0.7405 6.991 6.896 6.991 6.613 7.085 111,149 6.9957 0.00%
2018-12-18 0 0.740 0.700 0.740 0.720 0.740 104,996 77,607 0.7391 6.991 6.613 6.991 6.802 6.991 11,114 6.9825 0.00%
2018-12-17 0 0.740 0.730 0.740 0.720 0.740 1,544,000 1,136,700 0.7362 6.991 6.896 6.991 6.802 6.991 163,442 6.9548 2.78%
2018-12-14 0 0.720 0.700 0.720 - - 0 0 - 6.802 6.613 6.802 - - 0 - -1.37%
2018-12-13 0 0.730 0.720 0.730 0.710 0.730 140,000 100,780 0.7199 6.896 6.802 6.896 6.707 6.896 14,820 6.8003 2.82%
2018-12-12 0 0.710 0.710 0.720 - - 0 0 - 6.707 6.707 6.802 - - 0 - 1.43%
2018-12-11 0 0.700 0.690 0.700 0.700 0.710 394,000 275,820 0.7001 6.613 6.518 6.613 6.613 6.707 41,707 6.6132 -4.11%
2018-12-10 0 0.730 0.700 0.730 0.690 0.730 380,000 267,000 0.7026 6.896 6.613 6.896 6.518 6.896 40,225 6.6376 4.29%
2018-12-07 0 0.700 0.700 0.710 0.700 0.710 526,000 368,540 0.7006 6.613 6.613 6.707 6.613 6.707 55,680 6.6189 1.45%
2018-12-06 0 0.690 0.690 0.700 0.680 0.690 92,000 63,440 0.6896 6.518 6.518 6.613 6.424 6.518 9,739 6.5142 -1.43%
2018-12-05 0 0.700 0.670 0.700 - - 0 0 - 6.613 6.329 6.613 - - 0 - 0.00%
2018-12-04 0 0.700 0.670 0.710 0.660 0.700 832,000 576,060 0.6924 6.613 6.329 6.707 6.235 6.613 88,072 6.5408 4.48%
2018-12-03 0 0.670 0.670 0.680 0.670 0.680 74,000 50,200 0.6784 6.329 6.329 6.424 6.329 6.424 7,833 6.4085 0.00%
2018-11-30 0 0.670 0.660 0.670 0.650 0.670 16,000 10,680 0.6675 6.329 6.235 6.329 6.140 6.329 1,694 6.3057 0.00%
2018-11-29 0 0.670 0.660 0.670 0.660 0.670 8,000 5,340 0.6675 6.329 6.235 6.329 6.235 6.329 847 6.3057 -1.47%
2018-11-28 0 0.680 0.680 0.690 0.670 0.680 188,000 126,080 0.6706 6.424 6.424 6.518 6.329 6.424 19,901 6.3354 0.00%
2018-11-27 0 0.680 0.680 0.700 0.660 0.690 286,000 195,880 0.6849 6.424 6.424 6.613 6.235 6.518 30,275 6.4701 1.49%
2018-11-26 0 0.670 0.670 0.680 0.660 0.680 236,000 158,200 0.6703 6.329 6.329 6.424 6.235 6.424 24,982 6.3326 0.00%
2018-11-23 0 0.670 0.660 0.670 - - 0 0 - 6.329 6.235 6.329 - - 0 - 0.00%
2018-11-22 0 0.670 0.660 0.670 0.670 0.670 10,000 6,700 0.6700 6.329 6.235 6.329 6.329 6.329 1,059 6.3293 1.52%
2018-11-21 0 0.660 0.660 0.670 0.660 0.670 198,000 132,380 0.6686 6.235 6.235 6.329 6.235 6.329 20,959 6.3160 0.00%
2018-11-20 0 0.660 0.660 0.680 0.660 0.660 18,000 11,880 0.6600 6.235 6.235 6.424 6.235 6.235 1,905 6.2349 -4.35%
2018-11-19 0 0.690 0.660 0.690 - - 0 0 - 6.518 6.235 6.518 - - 0 - 0.00%
2018-11-16 0 0.690 0.660 0.690 - - 0 0 - 6.518 6.235 6.518 - - 0 - 0.00%
2018-11-15 0 0.690 0.680 0.690 0.680 0.700 96,000 66,220 0.6898 6.518 6.424 6.518 6.424 6.613 10,162 6.5163 1.47%
2018-11-14 0 0.680 0.670 0.680 0.670 0.690 72,000 49,040 0.6811 6.424 6.329 6.424 6.329 6.518 7,622 6.4343 0.00%
2018-11-13 0 0.680 0.680 0.690 0.670 0.670 6,000 4,020 0.6700 6.424 6.424 6.518 6.329 6.329 635 6.3293 0.00%
2018-11-12 0 0.680 0.680 0.690 - - 0 0 - 6.424 6.424 6.518 - - 0 - 1.49%
2018-11-09 0 0.670 0.660 0.670 - - 0 0 - 6.329 6.235 6.329 - - 0 - -1.47%
2018-11-08 0 0.680 0.660 0.680 - - 0 0 - 6.424 6.235 6.424 - - 0 - 0.00%
2018-11-07 0 0.680 0.680 0.690 0.660 0.680 32,000 21,700 0.6781 6.424 6.424 6.518 6.235 6.424 3,387 6.4061 0.00%
2018-11-06 0 0.680 0.680 0.690 0.670 0.670 20,000 13,400 0.6700 6.424 6.424 6.518 6.329 6.329 2,117 6.3293 3.03%
2018-11-05 0 0.660 0.660 0.690 0.660 0.660 34,000 22,440 0.6600 6.235 6.235 6.518 6.235 6.235 3,599 6.2349 -2.94%
2018-11-02 0 0.680 0.680 0.690 0.670 0.700 382,000 263,740 0.6904 6.424 6.424 6.518 6.329 6.613 40,437 6.5222 -1.45%
2018-11-01 0 0.690 0.690 0.700 0.680 0.680 108,000 73,440 0.6800 6.518 6.518 6.613 6.424 6.424 11,432 6.4238 2.99%
2018-10-31 0 0.670 0.660 0.670 0.660 0.670 112,000 74,440 0.6646 6.329 6.235 6.329 6.235 6.329 11,856 6.2787 1.52%
2018-10-30 0 0.660 0.690 0.700 0.660 0.680 106,000 70,000 0.6604 6.235 6.518 6.613 6.235 6.424 11,221 6.2384 -4.35%
2018-10-29 0 0.690 0.660 0.690 - - 0 0 - 6.518 6.235 6.518 - - 0 - 0.00%
2018-10-26 0 0.690 0.660 0.690 - - 0 0 - 6.518 6.235 6.518 - - 0 - 0.00%
2018-10-25 0 0.690 0.670 0.690 - - 0 0 - 6.518 6.329 6.518 - - 0 - 0.00%
2018-10-24 0 0.690 0.680 0.700 0.670 0.700 98,000 67,220 0.6859 6.518 6.424 6.613 6.329 6.613 10,374 6.4797 -1.43%
2018-10-23 0 0.700 0.690 0.710 0.660 0.710 1,840,000 1,276,980 0.6940 6.613 6.518 6.707 6.235 6.707 194,775 6.5562 2.94%
2018-10-22 0 0.680 0.680 0.690 0.650 0.680 14,000 9,160 0.6543 6.424 6.424 6.518 6.140 6.424 1,482 6.1809 0.00%
2018-10-19 0 0.680 0.660 0.690 - - 0 0 - 6.424 6.235 6.518 - - 0 - 0.00%
2018-10-18 0 0.680 0.680 0.690 0.680 0.680 42,000 28,560 0.6800 6.424 6.424 6.518 6.424 6.424 4,446 6.4238 1.49%
2018-10-16 0 0.670 0.670 0.680 0.670 0.700 436,000 294,700 0.6759 6.329 6.329 6.424 6.329 6.613 46,153 6.3853 -2.90%
2018-10-15 0 0.690 0.680 0.690 0.680 0.690 114,000 77,620 0.6809 6.518 6.424 6.518 6.424 6.518 12,068 6.4321 0.00%
2018-10-12 0 0.690 0.690 0.700 0.660 0.690 76,000 51,700 0.6803 6.518 6.518 6.613 6.235 6.518 8,045 6.4263 0.00%
2018-10-11 0 0.690 0.690 0.700 0.680 0.700 1,280,000 885,960 0.6922 6.518 6.518 6.613 6.424 6.613 135,496 6.5387 -1.43%
2018-10-10 0 0.700 0.680 0.700 0.680 0.720 180,000 127,460 0.7081 6.613 6.424 6.613 6.424 6.802 19,054 6.6894 -1.41%
2018-10-09 0 0.710 0.710 0.720 0.700 0.700 12,000 8,400 0.7000 6.707 6.707 6.802 6.613 6.613 1,270 6.6128 1.43%
2018-10-08 0 0.700 0.700 0.720 0.680 0.700 310,000 212,860 0.6866 6.613 6.613 6.802 6.424 6.613 32,815 6.4866 -1.41%
2018-10-05 0 0.710 0.680 0.710 - - 0 0 - 6.707 6.424 6.707 - - 0 - 0.00%
2018-10-04 0 0.710 0.710 0.720 0.700 0.710 660,000 468,540 0.7099 6.707 6.707 6.802 6.613 6.707 69,865 6.7064 1.43%
2018-10-03 0 0.700 0.700 0.710 0.680 0.690 114,000 78,020 0.6844 6.613 6.613 6.707 6.424 6.518 12,068 6.4653 0.00%
2018-10-02 0 0.700 0.700 0.710 0.700 0.700 130,000 91,000 0.7000 6.613 6.613 6.707 6.613 6.613 13,761 6.6128 -1.41%
2018-09-28 0 0.710 0.710 0.720 0.710 0.720 456,000 325,760 0.7144 6.707 6.707 6.802 6.707 6.802 48,270 6.7487 -1.39%
2018-09-27 0 0.720 0.710 0.720 0.720 0.720 48,000 34,560 0.7200 6.802 6.707 6.802 6.802 6.802 5,081 6.8017 0.00%
2018-09-26 0 0.720 0.720 0.730 0.720 0.720 46,000 33,120 0.7200 6.802 6.802 6.896 6.802 6.802 4,869 6.8017 2.86%
2018-09-24 0 0.700 0.700 0.740 0.700 0.750 1,624,000 1,200,160 0.7390 6.613 6.613 6.991 6.613 7.085 171,910 6.9813 -1.41%
2018-09-21 0 0.710 0.710 0.730 0.700 0.740 566,000 411,920 0.7278 6.707 6.707 6.896 6.613 6.991 59,915 6.8751 0.00%
2018-09-20 0 0.710 0.710 0.720 0.700 0.740 386,000 277,340 0.7185 6.707 6.707 6.802 6.613 6.991 40,860 6.7875 -1.39%
2018-09-19 0 0.720 0.720 0.730 0.720 0.740 392,000 285,280 0.7278 6.802 6.802 6.896 6.802 6.991 41,496 6.8750 1.41%
2018-09-18 0 0.710 0.730 0.740 0.710 0.710 30,000 21,300 0.7100 6.707 6.896 6.991 6.707 6.707 3,176 6.7072 -1.39%
2018-09-17 0 0.720 0.680 0.720 0.680 0.720 10,000 6,940 0.6940 6.802 6.424 6.802 6.424 6.802 1,059 6.5561 0.00%
2018-09-14 0 0.720 0.680 0.730 - - 0 0 - 6.802 6.424 6.896 - - 0 - 0.00%
2018-09-13 0 0.720 0.690 0.730 - - 0 0 - 6.802 6.518 6.896 - - 0 - 0.00%
2018-09-12 0 0.720 0.720 0.740 0.690 0.720 132,000 92,320 0.6994 6.802 6.802 6.991 6.518 6.802 13,973 6.6070 3.75%
2018-09-11 0 0.710 0.710 0.730 0.710 0.740 366,000 263,480 0.7199 6.556 6.556 6.741 6.556 6.833 39,637 6.6474 -2.74%
2018-09-10 0 0.730 0.730 0.740 0.720 0.730 1,902,000 1,372,600 0.7217 6.741 6.741 6.833 6.648 6.741 205,980 6.6638 -1.35%
2018-09-07 0 0.740 0.700 0.740 0.700 0.740 544,000 393,480 0.7233 6.833 6.464 6.833 6.464 6.833 58,913 6.6790 7.25%
2018-09-06 0 0.690 0.680 0.700 0.680 0.710 1,662,000 1,157,400 0.6964 6.371 6.279 6.464 6.279 6.556 179,989 6.4304 -4.17%
2018-09-05 0 0.720 0.720 0.730 0.700 0.710 66,000 46,460 0.7039 6.648 6.648 6.741 6.464 6.556 7,148 6.5001 -1.37%
2018-09-04 0 0.730 0.700 0.740 - - 0 0 - 6.741 6.464 6.833 - - 0 - 0.00%
2018-09-03 0 0.730 0.720 0.740 - - 0 0 - 6.741 6.648 6.833 - - 0 - 0.00%
2018-08-31 0 0.730 0.730 0.740 - - 0 0 - 6.741 6.741 6.833 - - 0 - 1.39%
2018-08-30 0 0.720 0.710 0.720 0.720 0.720 80,000 57,600 0.7200 6.648 6.556 6.648 6.648 6.648 8,664 6.6484 -2.70%
2018-08-29 0 0.740 0.720 0.750 - - 0 0 - 6.833 6.648 6.925 - - 0 - 0.00%
2018-08-28 0 0.740 0.740 0.750 0.720 0.730 142,000 103,260 0.7272 6.833 6.833 6.925 6.648 6.741 15,378 6.7147 0.00%
2018-08-27 0 0.740 0.740 0.750 - - 0 0 - 6.833 6.833 6.925 - - 0 - 1.37%
2018-08-24 0 0.730 0.730 0.740 0.720 0.720 118,000 84,960 0.7200 6.741 6.741 6.833 6.648 6.648 12,779 6.6484 1.39%
2018-08-23 0 0.720 0.720 0.730 0.720 0.720 200,000 144,000 0.7200 6.648 6.648 6.741 6.648 6.648 21,659 6.6484 0.00%
2018-08-22 0 0.720 0.720 0.740 0.720 0.730 106,000 77,320 0.7294 6.648 6.648 6.833 6.648 6.741 11,479 6.7355 -2.70%
2018-08-21 0 0.740 0.720 0.740 0.720 0.740 178,000 128,520 0.7220 6.833 6.648 6.833 6.648 6.833 19,277 6.6671 1.37%
2018-08-20 0 0.730 0.720 0.730 - - 0 0 - 6.741 6.648 6.741 - - 0 - 0.00%
2018-08-17 0 0.730 0.730 0.740 - - 0 0 - 6.741 6.741 6.833 - - 0 - 2.82%
2018-08-16 0 0.710 0.700 0.720 0.700 0.710 90,000 63,800 0.7089 6.556 6.464 6.648 6.464 6.556 9,747 6.5458 -2.74%
2018-08-15 0 0.730 0.700 0.730 0.730 0.730 70,000 51,100 0.7300 6.741 6.464 6.741 6.741 6.741 7,581 6.7408 0.00%
2018-08-14 0 0.730 0.730 0.790 0.710 0.720 40,000 28,540 0.7135 6.741 6.741 7.295 6.556 6.648 4,332 6.5884 1.39%
2018-08-13 0 0.720 0.720 0.730 0.710 0.730 236,000 167,940 0.7116 6.648 6.648 6.741 6.556 6.741 25,558 6.5709 -2.70%
2018-08-10 0 0.740 0.740 0.750 0.740 0.750 114,000 85,460 0.7496 6.833 6.833 6.925 6.833 6.925 12,346 6.9222 0.00%
2018-08-09 0 0.740 0.740 0.750 0.740 0.750 22,000 16,300 0.7409 6.833 6.833 6.925 6.833 6.925 2,383 6.8415 1.37%
2018-08-08 0 0.730 0.730 0.750 0.730 0.750 216,000 160,320 0.7422 6.741 6.741 6.925 6.741 6.925 23,392 6.8536 -2.67%
2018-08-07 0 0.750 0.750 0.760 0.730 0.750 104,000 77,520 0.7454 6.925 6.925 7.018 6.741 6.925 11,263 6.8828 0.00%
2018-08-06 0 0.750 0.750 0.760 - - 0 0 - 6.925 6.925 7.018 - - 0 - 0.00%
2018-08-03 0 0.750 0.750 0.760 0.750 0.760 318,000 238,900 0.7513 6.925 6.925 7.018 6.925 7.018 34,438 6.9370 -1.32%
2018-08-02 0 0.760 0.760 0.780 0.750 0.770 398,000 303,600 0.7628 7.018 7.018 7.202 6.925 7.110 43,102 7.0438 -1.30%
2018-08-01 0 0.770 0.770 0.780 0.760 0.780 46,000 35,560 0.7730 7.110 7.110 7.202 7.018 7.202 4,982 7.1382 0.00%
2018-07-31 0 0.770 0.770 0.780 0.770 0.770 20,000 15,400 0.7700 7.110 7.110 7.202 7.110 7.110 2,166 7.1101 -1.28%
2018-07-30 0 0.780 0.760 0.790 0.780 0.790 38,000 29,800 0.7842 7.202 7.018 7.295 7.202 7.295 4,115 7.2413 -1.27%
2018-07-27 0 0.790 0.780 0.790 0.760 0.790 2,360,000 1,854,200 0.7857 7.295 7.202 7.295 7.018 7.295 255,580 7.2549 1.28%
2018-07-26 0 0.780 0.780 0.790 0.750 0.780 414,000 320,060 0.7731 7.202 7.202 7.295 6.925 7.202 44,835 7.1387 2.63%
2018-07-25 0 0.760 0.760 0.770 0.760 0.760 2,000 1,520 0.7600 7.018 7.018 7.110 7.018 7.018 217 7.0178 1.33%
2018-07-24 0 0.750 0.750 0.760 0.740 0.750 86,000 64,420 0.7491 6.925 6.925 7.018 6.833 6.925 9,314 6.9168 2.74%
2018-07-23 0 0.730 0.730 0.740 0.730 0.740 22,000 16,260 0.7391 6.741 6.741 6.833 6.741 6.833 2,383 6.8247 -1.35%
2018-07-20 0 0.740 0.740 0.750 0.720 0.720 12,000 8,640 0.7200 6.833 6.833 6.925 6.648 6.648 1,300 6.6484 -1.33%
2018-07-19 0 0.750 0.750 0.760 0.740 0.740 240,000 177,600 0.7400 6.925 6.925 7.018 6.833 6.833 25,991 6.8331 0.00%
2018-07-18 0 0.750 0.750 0.760 0.750 0.750 46,000 34,500 0.7500 6.925 6.925 7.018 6.925 6.925 4,982 6.9254 1.35%
2018-07-17 0 0.740 0.740 0.750 0.730 0.730 4,000 2,920 0.7300 6.833 6.833 6.925 6.741 6.741 433 6.7408 -2.63%
2018-07-16 0 0.760 0.730 0.770 - - 0 0 - 7.018 6.741 7.110 - - 0 - 0.00%
2018-07-13 0 0.760 0.760 0.770 0.750 0.760 412,000 310,500 0.7536 7.018 7.018 7.110 6.925 7.018 44,618 6.9590 1.33%
2018-07-12 0 0.750 0.740 0.760 0.750 0.750 22,000 16,500 0.7500 6.925 6.833 7.018 6.925 6.925 2,383 6.9254 0.00%
2018-07-11 0 0.750 0.740 0.750 0.740 0.750 16,000 11,900 0.7438 6.925 6.833 6.925 6.833 6.925 1,733 6.8677 -2.60%
2018-07-10 0 0.770 0.740 0.770 0.770 0.770 20,000 15,400 0.7700 7.110 6.833 7.110 7.110 7.110 2,166 7.1101 0.00%
2018-07-09 0 0.770 0.740 0.770 0.770 0.770 14,000 10,780 0.7700 7.110 6.833 7.110 7.110 7.110 1,516 7.1101 0.00%
2018-07-06 0 0.770 0.740 0.770 - - 0 0 - 7.110 6.833 7.110 - - 0 - 0.00%
2018-07-05 0 0.770 0.740 0.770 - - 0 0 - 7.110 6.833 7.110 - - 0 - 0.00%
2018-07-04 0 0.770 0.720 0.770 - - 0 0 - 7.110 6.648 7.110 - - 0 - 0.00%
2018-07-03 0 0.770 0.760 0.790 0.710 0.790 960,000 728,400 0.7588 7.110 7.018 7.295 6.556 7.295 103,965 7.0062 0.00%
2018-06-29 0 0.770 0.770 0.780 0.770 0.770 174,000 133,980 0.7700 7.110 7.110 7.202 7.110 7.110 18,844 7.1101 2.67%
2018-06-28 0 0.750 0.730 0.750 0.750 0.750 22,000 16,500 0.7500 6.925 6.741 6.925 6.925 6.925 2,383 6.9254 0.00%
2018-06-27 0 0.750 0.750 0.760 0.740 0.750 446,000 334,300 0.7496 6.925 6.925 7.018 6.833 6.925 48,300 6.9213 -1.32%
2018-06-26 0 0.760 0.760 0.770 0.730 0.760 690,000 519,420 0.7528 7.018 7.018 7.110 6.741 7.018 74,725 6.9511 -1.30%
2018-06-25 0 0.770 0.770 0.780 0.760 0.760 50,000 38,000 0.7600 7.110 7.110 7.202 7.018 7.018 5,415 7.0178 -1.28%
2018-06-22 0 0.780 0.780 0.790 0.760 0.760 10,000 7,600 0.7600 7.202 7.202 7.295 7.018 7.018 1,083 7.0178 0.00%
2018-06-21 0 0.780 0.770 0.790 0.770 0.780 52,000 40,240 0.7738 7.202 7.110 7.295 7.110 7.202 5,631 7.1456 0.00%
2018-06-20 0 0.780 0.780 0.790 0.770 0.780 354,000 273,120 0.7715 7.202 7.202 7.295 7.110 7.202 38,337 7.1242 2.63%
2018-06-19 0 0.760 0.760 0.770 0.760 0.770 318,000 243,040 0.7643 7.018 7.018 7.110 7.018 7.110 34,438 7.0573 -2.56%
2018-06-15 0 0.780 0.780 0.790 0.780 0.780 690,000 538,200 0.7800 7.202 7.202 7.295 7.202 7.202 74,725 7.2024 0.00%
2018-06-14 0 0.780 0.770 0.790 0.780 0.780 570,000 444,600 0.7800 7.202 7.110 7.295 7.202 7.202 61,729 7.2024 0.00%
2018-06-13 0 0.780 0.790 0.800 0.770 0.780 210,000 161,800 0.7705 7.202 7.295 7.387 7.110 7.202 22,742 7.1145 0.00%
2018-06-12 0 0.780 0.780 0.790 0.780 0.800 1,030,000 814,000 0.7903 7.202 7.202 7.295 7.202 7.387 111,545 7.2975 -2.50%
2018-06-11 0 0.800 0.780 0.800 0.780 0.800 174,000 136,920 0.7869 7.387 7.202 7.387 7.202 7.387 18,844 7.2661 0.00%
2018-06-08 0 0.800 0.780 0.800 0.790 0.800 6,000 4,760 0.7933 7.387 7.202 7.387 7.295 7.387 650 7.3256 0.00%
2018-06-07 0 0.800 0.790 0.800 0.790 0.800 276,000 219,720 0.7961 7.387 7.295 7.387 7.295 7.387 29,890 7.3510 1.27%
2018-06-06 0 0.790 0.780 0.790 0.790 0.800 62,000 49,000 0.7903 7.295 7.202 7.295 7.295 7.387 6,714 7.2978 -1.25%
2018-06-05 0 0.800 0.790 0.800 0.790 0.800 534,000 425,800 0.7974 7.387 7.295 7.387 7.295 7.387 57,830 7.3629 0.00%
2018-06-04 0 0.800 0.800 0.830 0.790 0.800 20,000 15,900 0.7950 7.387 7.387 7.664 7.295 7.387 2,166 7.3410 3.90%
2018-06-01 0 0.770 0.780 0.800 0.770 0.790 80,000 62,300 0.7788 7.110 7.202 7.387 7.110 7.295 8,664 7.1909 -1.28%
2018-05-31 0 0.780 0.770 0.780 0.770 0.790 204,000 158,400 0.7765 7.202 7.110 7.202 7.110 7.295 22,092 7.1699 0.00%
2018-05-30 0 0.780 0.780 0.790 0.770 0.780 812,000 631,720 0.7780 7.202 7.202 7.295 7.110 7.202 87,937 7.1838 -2.50%
2018-05-29 0 0.800 0.770 0.810 0.780 0.800 64,000 50,660 0.7916 7.387 7.110 7.479 7.202 7.387 6,931 7.3092 0.00%
2018-05-28 0 0.800 0.790 0.800 0.790 0.800 496,000 392,080 0.7905 7.387 7.295 7.387 7.295 7.387 53,715 7.2993 2.56%
2018-05-25 0 0.780 0.770 0.780 0.770 0.780 138,000 107,300 0.7775 7.202 7.110 7.202 7.110 7.202 14,945 7.1797 -1.27%
2018-05-24 0 0.790 0.790 0.800 0.780 0.780 132,000 102,960 0.7800 7.295 7.295 7.387 7.202 7.202 14,295 7.2024 2.60%
2018-05-23 0 0.770 0.770 0.780 0.770 0.790 526,000 411,620 0.7825 7.110 7.110 7.202 7.110 7.295 56,964 7.2260 -0.72%
2018-05-21 0 0.810 0.810 0.820 0.810 0.820 610,000 496,920 0.8146 7.162 7.162 7.250 7.162 7.250 68,991 7.2027 -1.22%
2018-05-18 0 0.820 0.820 0.830 0.820 0.820 260,000 213,200 0.8200 7.250 7.250 7.339 7.250 7.250 29,406 7.2503 0.00%
2018-05-17 0 0.820 0.820 0.830 - - 0 0 - 7.250 7.250 7.339 - - 0 - 0.00%
2018-05-16 0 0.820 0.810 0.820 0.790 0.820 662,000 539,360 0.8147 7.250 7.162 7.250 6.985 7.250 74,872 7.2038 2.50%
2018-05-15 0 0.800 0.800 0.810 0.790 0.800 44,000 35,000 0.7955 7.073 7.073 7.162 6.985 7.073 4,976 7.0332 0.00%
2018-05-14 0 0.800 0.790 0.800 0.790 0.810 190,000 151,420 0.7969 7.073 6.985 7.073 6.985 7.162 21,489 7.0464 0.00%
2018-05-11 0 0.800 0.800 0.810 0.800 0.800 24,000 19,200 0.8000 7.073 7.073 7.162 7.073 7.073 2,714 7.0734 -1.23%
2018-05-10 0 0.810 0.810 0.830 0.800 0.810 156,000 126,320 0.8097 7.162 7.162 7.339 7.073 7.162 17,644 7.1596 2.53%
2018-05-09 0 0.790 0.790 0.800 0.780 0.810 138,000 111,300 0.8065 6.985 6.985 7.073 6.897 7.162 15,608 7.1311 -2.47%
2018-05-08 0 0.810 0.790 0.810 0.790 0.810 152,000 121,680 0.8005 7.162 6.985 7.162 6.985 7.162 17,191 7.0781 1.25%
2018-05-07 0 0.800 0.790 0.800 0.790 0.800 142,000 112,220 0.7903 7.073 6.985 7.073 6.985 7.073 16,060 6.9875 2.56%
2018-05-04 0 0.780 0.780 0.790 0.780 0.790 24,000 18,860 0.7858 6.897 6.897 6.985 6.897 6.985 2,714 6.9482 -1.27%
2018-05-03 0 0.790 0.780 0.790 0.790 0.790 336,000 265,440 0.7900 6.985 6.897 6.985 6.985 6.985 38,001 6.9850 0.00%
2018-05-02 0 0.790 0.780 0.800 0.780 0.790 272,000 213,220 0.7839 6.985 6.897 7.073 6.897 6.985 30,763 6.9310 1.28%
2018-04-30 0 0.780 0.770 0.790 0.770 0.780 336,000 259,820 0.7733 6.897 6.808 6.985 6.808 6.897 38,001 6.8371 1.30%
2018-04-27 0 0.770 0.770 0.780 0.760 0.770 720,000 554,300 0.7699 6.808 6.808 6.897 6.720 6.808 81,432 6.8069 -1.28%
2018-04-26 0 0.780 0.770 0.780 0.780 0.780 104,000 81,120 0.7800 6.897 6.808 6.897 6.897 6.897 11,762 6.8966 0.00%
2018-04-25 0 0.780 0.780 0.790 0.780 0.790 72,000 56,280 0.7817 6.897 6.897 6.985 6.897 6.985 8,143 6.9113 0.00%
2018-04-24 0 0.780 0.780 0.790 0.780 0.780 542,000 422,760 0.7800 6.897 6.897 6.985 6.897 6.897 61,300 6.8966 -1.27%
2018-04-23 0 0.790 0.790 0.800 0.790 0.790 76,000 60,040 0.7900 6.985 6.985 7.073 6.985 6.985 8,596 6.9850 1.28%
2018-04-20 0 0.780 0.780 0.800 0.780 0.790 132,000 103,560 0.7845 6.897 6.897 7.073 6.897 6.985 14,929 6.9368 -1.27%
2018-04-19 0 0.790 0.780 0.790 - - 0 0 - 6.985 6.897 6.985 - - 0 - 0.00%
2018-04-18 0 0.790 0.790 0.800 0.790 0.830 446,000 360,100 0.8074 6.985 6.985 7.073 6.985 7.339 50,442 7.1388 -1.25%
2018-04-17 0 0.800 0.790 0.800 0.780 0.800 656,000 522,720 0.7968 7.073 6.985 7.073 6.897 7.073 74,193 7.0454 2.56%
2018-04-16 0 0.780 0.770 0.790 - - 0 0 - 6.897 6.808 6.985 - - 0 - 0.00%
2018-04-13 0 0.780 0.780 0.790 0.770 0.790 936,000 726,660 0.7763 6.897 6.897 6.985 6.808 6.985 105,861 6.8643 0.00%
2018-04-12 0 0.780 0.770 0.790 0.770 0.780 128,000 99,760 0.7794 6.897 6.808 6.985 6.808 6.897 14,477 6.8911 -1.27%
2018-04-11 0 0.790 0.790 0.800 0.780 0.800 684,000 540,200 0.7898 6.985 6.985 7.073 6.897 7.073 77,360 6.9829 0.00%
2018-04-10 0 0.790 0.790 0.800 0.780 0.790 380,000 299,420 0.7879 6.985 6.985 7.073 6.897 6.985 42,978 6.9669 1.28%
2018-04-09 0 0.780 0.780 0.790 0.770 0.780 518,000 400,040 0.7723 6.897 6.897 6.985 6.808 6.897 58,586 6.8283 0.00%
2018-04-06 0 0.780 0.770 0.780 0.770 0.780 402,000 312,540 0.7775 6.897 6.808 6.897 6.808 6.897 45,466 6.8741 1.30%
2018-04-04 0 0.770 0.770 0.780 0.760 0.790 432,000 329,500 0.7627 6.808 6.808 6.897 6.720 6.985 48,859 6.7439 0.00%
2018-04-03 0 0.770 0.760 0.780 0.750 0.780 220,000 169,320 0.7696 6.808 6.720 6.897 6.631 6.897 24,882 6.8049 -1.28%
2018-03-29 0 0.780 0.770 0.780 0.770 0.780 620,000 480,240 0.7746 6.897 6.808 6.897 6.808 6.897 70,122 6.8487 -1.27%
2018-03-28 0 0.790 0.780 0.790 0.780 0.790 916,000 718,600 0.7845 6.985 6.897 6.985 6.897 6.985 103,599 6.9364 -1.25%
2018-03-27 0 0.800 0.790 0.800 0.800 0.800 682,000 545,600 0.8000 7.073 6.985 7.073 7.073 7.073 77,134 7.0734 1.27%
2018-03-26 0 0.790 0.790 0.800 0.780 0.800 1,510,000 1,193,100 0.7901 6.985 6.985 7.073 6.897 7.073 170,780 6.9862 0.00%
2018-03-23 0 0.790 0.780 0.790 0.770 0.790 302,000 235,080 0.7784 6.985 6.897 6.985 6.808 6.985 34,156 6.8825 -1.25%
2018-03-22 0 0.800 0.780 0.810 0.790 0.800 750,000 597,920 0.7972 7.073 6.897 7.162 6.985 7.073 84,825 7.0489 0.00%
2018-03-21 0 0.800 0.790 0.820 0.800 0.820 560,000 455,440 0.8133 7.073 6.985 7.250 7.073 7.250 63,336 7.1909 1.27%
2018-03-20 0 0.790 0.780 0.800 0.770 0.790 188,000 146,480 0.7791 6.985 6.897 7.073 6.808 6.985 21,263 6.8891 0.00%
2018-03-19 0 0.790 0.780 0.800 0.790 0.800 194,000 155,060 0.7993 6.985 6.897 7.073 6.985 7.073 21,941 7.0670 -1.25%
2018-03-16 0 0.800 0.790 0.800 0.800 0.810 284,000 227,940 0.8026 7.073 6.985 7.073 7.073 7.162 32,120 7.0965 1.27%
2018-03-15 0 0.790 0.790 0.810 0.760 0.830 1,534,000 1,234,940 0.8050 6.985 6.985 7.162 6.720 7.339 173,495 7.1180 3.95%
2018-03-14 0 0.760 0.760 0.770 0.760 0.760 10,000 7,600 0.7600 6.720 6.720 6.808 6.720 6.720 1,131 6.7197 0.00%
2018-03-13 0 0.760 0.760 0.770 0.750 0.770 128,000 97,460 0.7614 6.720 6.720 6.808 6.631 6.808 14,477 6.7322 -1.30%
2018-03-12 0 0.770 0.760 0.780 0.760 0.770 196,000 150,840 0.7696 6.808 6.720 6.897 6.720 6.808 22,168 6.8046 1.32%
2018-03-09 0 0.760 0.750 0.770 0.760 0.760 82,000 62,320 0.7600 6.720 6.631 6.808 6.720 6.720 9,274 6.7197 1.33%
2018-03-08 0 0.750 0.750 0.760 0.750 0.750 90,000 67,500 0.7500 6.631 6.631 6.720 6.631 6.631 10,179 6.6313 1.35%
2018-03-07 0 0.740 0.740 0.750 0.730 0.760 214,000 158,700 0.7416 6.543 6.543 6.631 6.454 6.720 24,203 6.5570 -2.63%
2018-03-06 0 0.760 0.740 0.770 0.740 0.760 68,000 50,920 0.7488 6.720 6.543 6.808 6.543 6.720 7,691 6.6209 4.11%
2018-03-05 0 0.730 0.730 0.740 0.730 0.750 222,000 162,540 0.7322 6.454 6.454 6.543 6.454 6.631 25,108 6.4736 -1.35%
2018-03-02 0 0.740 0.740 0.760 0.740 0.750 76,000 56,440 0.7426 6.543 6.543 6.720 6.543 6.631 8,596 6.5662 -2.63%
2018-03-01 0 0.760 0.750 0.760 0.750 0.760 256,000 193,700 0.7566 6.720 6.631 6.720 6.631 6.720 28,953 6.6900 1.33%
2018-02-28 0 0.750 0.750 0.760 0.750 0.750 314,000 235,500 0.7500 6.631 6.631 6.720 6.631 6.631 35,513 6.6313 -1.32%
2018-02-27 0 0.760 0.750 0.760 0.760 0.780 12,000 9,320 0.7767 6.720 6.631 6.720 6.720 6.897 1,357 6.8671 -2.56%
2018-02-26 0 0.780 0.750 0.780 0.770 0.780 126,000 97,420 0.7732 6.897 6.631 6.897 6.808 6.897 14,251 6.8362 1.30%
2018-02-23 0 0.770 0.760 0.780 0.770 0.770 194,000 149,380 0.7700 6.808 6.720 6.897 6.808 6.808 21,941 6.8082 1.32%
2018-02-22 0 0.760 0.760 0.770 0.750 0.780 302,000 228,960 0.7581 6.720 6.720 6.808 6.631 6.897 34,156 6.7034 -1.30%
2018-02-21 0 0.770 0.760 0.780 0.750 0.770 454,000 344,940 0.7598 6.808 6.720 6.897 6.631 6.808 51,347 6.7178 1.32%
2018-02-20 0 0.760 0.750 0.790 0.760 0.760 538,000 408,880 0.7600 6.720 6.631 6.985 6.720 6.720 60,848 6.7197 0.00%
2018-02-15 0 0.760 0.750 0.770 0.750 0.760 498,000 375,880 0.7548 6.720 6.631 6.808 6.631 6.720 56,324 6.6736 2.70%
2018-02-14 0 0.740 0.740 0.750 0.740 0.760 104,000 78,960 0.7592 6.543 6.543 6.631 6.543 6.720 11,762 6.7129 1.37%
2018-02-13 0 0.730 0.720 0.760 0.730 0.750 490,000 363,200 0.7412 6.454 6.366 6.720 6.454 6.631 55,419 6.5537 0.00%
2018-02-12 0 0.730 0.730 0.740 0.730 0.730 498,000 363,540 0.7300 6.454 6.454 6.543 6.454 6.454 56,324 6.4545 1.39%
2018-02-09 0 0.720 0.710 0.730 0.700 0.720 3,788,000 2,669,860 0.7048 6.366 6.278 6.454 6.189 6.366 428,421 6.2319 -2.70%
2018-02-08 0 0.740 0.730 0.740 0.740 0.760 1,400,000 1,041,760 0.7441 6.543 6.454 6.543 6.543 6.720 158,339 6.5793 0.00%
2018-02-07 0 0.740 0.730 0.740 0.730 0.790 3,164,000 2,399,420 0.7584 6.543 6.454 6.543 6.454 6.985 357,847 6.7052 -2.63%
2018-02-06 0 0.760 0.760 0.770 0.740 0.810 3,448,000 2,657,460 0.7707 6.720 6.720 6.808 6.543 7.162 389,967 6.8146 -8.43%
2018-02-05 0 0.830 0.830 0.840 0.790 0.840 716,000 585,920 0.8183 7.339 7.339 7.427 6.985 7.427 80,979 7.2354 1.22%
2018-02-02 0 0.820 0.820 0.840 0.820 0.840 256,000 213,500 0.8340 7.250 7.250 7.427 7.250 7.427 28,953 7.3739 -3.53%
2018-02-01 0 0.850 0.840 0.860 0.840 0.870 812,000 690,080 0.8499 7.516 7.427 7.604 7.427 7.692 91,837 7.5142 1.19%
2018-01-31 0 0.840 0.830 0.850 0.830 0.870 1,478,000 1,245,120 0.8424 7.427 7.339 7.516 7.339 7.692 167,161 7.4486 0.00%
2018-01-30 0 0.840 0.840 0.860 0.830 0.880 1,392,000 1,196,840 0.8598 7.427 7.427 7.604 7.339 7.781 157,435 7.6021 -4.55%
2018-01-29 0 0.880 0.870 0.880 0.870 0.900 1,222,000 1,077,700 0.8819 7.781 7.692 7.781 7.692 7.958 138,208 7.7977 0.00%
2018-01-26 0 0.880 0.880 0.890 0.850 0.920 3,716,000 3,318,280 0.8930 7.781 7.781 7.869 7.516 8.134 420,278 7.8954 2.33%
2018-01-25 0 0.860 0.850 0.860 0.820 0.860 1,412,000 1,197,320 0.8480 7.604 7.516 7.604 7.250 7.604 159,696 7.4975 1.18%
2018-01-24 0 0.850 0.840 0.850 0.840 0.870 860,000 732,300 0.8515 7.516 7.427 7.516 7.427 7.692 97,266 7.5289 -1.16%
2018-01-23 0 0.860 0.850 0.860 0.840 0.870 2,512,000 2,153,080 0.8571 7.604 7.516 7.604 7.427 7.692 284,106 7.5784 2.38%
2018-01-22 0 0.840 0.830 0.840 0.820 0.850 1,612,000 1,347,860 0.8361 7.427 7.339 7.427 7.250 7.516 182,316 7.3930 0.00%
2018-01-19 0 0.840 0.830 0.840 0.800 0.870 8,490,000 7,153,800 0.8426 7.427 7.339 7.427 7.073 7.692 960,215 7.4502 3.70%
2018-01-18 0 0.810 0.810 0.820 0.800 0.840 784,000 637,020 0.8125 7.162 7.162 7.250 7.073 7.427 88,670 7.1842 -1.22%
2018-01-17 0 0.820 0.810 0.820 0.810 0.830 1,296,000 1,062,720 0.8200 7.250 7.162 7.250 7.162 7.339 146,577 7.2503 1.23%
2018-01-16 0 0.810 0.800 0.820 0.790 0.820 2,610,000 2,113,780 0.8099 7.162 7.073 7.250 6.985 7.250 295,190 7.1608 2.53%
2018-01-15 0 0.790 0.790 0.800 0.790 0.810 1,256,000 1,005,360 0.8004 6.985 6.985 7.073 6.985 7.162 142,053 7.0774 -1.25%
2018-01-12 0 0.800 0.800 0.810 0.800 0.810 756,000 607,280 0.8033 7.073 7.073 7.162 7.073 7.162 85,503 7.1024 0.00%
2018-01-11 0 0.800 0.800 0.810 0.800 0.810 688,000 551,020 0.8009 7.073 7.073 7.162 7.073 7.162 77,812 7.0814 -1.23%
2018-01-10 0 0.810 0.800 0.810 0.790 0.810 962,000 770,240 0.8007 7.162 7.073 7.162 6.985 7.162 108,802 7.0793 1.25%
2018-01-09 0 0.800 0.790 0.800 0.800 0.800 694,000 555,260 0.8001 7.073 6.985 7.073 7.073 7.073 78,491 7.0742 0.00%
2018-01-08 0 0.800 0.790 0.810 0.800 0.820 3,124,000 2,515,120 0.8051 7.073 6.985 7.162 7.073 7.250 353,323 7.1185 -1.23%
2018-01-05 0 0.810 0.800 0.820 0.800 0.860 6,174,000 5,067,840 0.8208 7.162 7.073 7.250 7.073 7.604 698,276 7.2576 6.58%
2018-01-04 0 0.760 0.750 0.760 0.750 0.780 854,000 651,780 0.7632 6.720 6.631 6.720 6.631 6.897 96,587 6.7481 1.33%
2018-01-03 0 0.750 0.750 0.760 0.750 0.760 672,000 509,920 0.7588 6.631 6.631 6.720 6.631 6.720 76,003 6.7092 0.00%
2018-01-02 0 0.750 0.750 0.760 0.740 0.770 890,000 674,740 0.7581 6.631 6.631 6.720 6.543 6.808 100,659 6.7033 2.74%
2017-12-29 0 0.730 0.730 0.740 0.720 0.730 68,000 49,440 0.7271 6.454 6.454 6.543 6.366 6.454 7,691 6.4285 -1.35%
2017-12-28 0 0.740 0.720 0.740 0.740 0.740 22,000 16,280 0.7400 6.543 6.366 6.543 6.543 6.543 2,488 6.5429 0.00%
2017-12-27 0 0.740 0.740 0.750 0.730 0.750 70,000 51,640 0.7377 6.543 6.543 6.631 6.454 6.631 7,917 6.5227 1.37%
2017-12-22 0 0.730 0.720 0.730 0.730 0.730 366,000 267,060 0.7297 6.454 6.366 6.454 6.454 6.454 41,394 6.4516 2.82%
2017-12-21 0 0.710 0.710 0.730 0.710 0.730 266,000 190,060 0.7145 6.278 6.278 6.454 6.278 6.454 30,084 6.3175 -1.39%
2017-12-20 0 0.720 0.710 0.730 0.710 0.720 356,000 252,800 0.7101 6.366 6.278 6.454 6.278 6.366 40,263 6.2787 1.41%
2017-12-19 0 0.710 0.710 0.720 0.710 0.710 264,000 187,440 0.7100 6.278 6.278 6.366 6.278 6.278 29,858 6.2777 1.43%
2017-12-18 0 0.700 0.700 0.720 0.700 0.710 44,000 31,100 0.7068 6.189 6.189 6.366 6.189 6.278 4,976 6.2495 0.00%
2017-12-15 0 0.700 0.700 0.710 0.700 0.720 230,000 163,000 0.7087 6.189 6.189 6.278 6.189 6.366 26,013 6.2661 0.00%
2017-12-14 0 0.700 0.700 0.720 0.700 0.710 80,000 56,320 0.7040 6.189 6.189 6.366 6.189 6.278 9,048 6.2246 -1.41%
2017-12-13 0 0.710 0.710 0.720 0.710 0.710 124,000 88,040 0.7100 6.278 6.278 6.366 6.278 6.278 14,024 6.2777 0.00%
2017-12-12 0 0.710 0.710 0.730 0.710 0.710 248,000 176,080 0.7100 6.278 6.278 6.454 6.278 6.278 28,049 6.2777 0.00%
2017-12-11 0 0.710 0.710 0.720 0.700 0.710 592,000 417,120 0.7046 6.278 6.278 6.366 6.189 6.278 66,955 6.2299 -1.39%
2017-12-08 0 0.720 0.710 0.720 0.710 0.740 228,000 165,040 0.7239 6.366 6.278 6.366 6.278 6.543 25,787 6.4002 2.86%
2017-12-07 0 0.700 0.700 0.710 0.700 0.700 594,000 415,800 0.7000 6.189 6.189 6.278 6.189 6.189 67,181 6.1892 0.00%
2017-12-06 0 0.700 0.700 0.710 0.690 0.710 1,402,000 986,680 0.7038 6.189 6.189 6.278 6.101 6.278 158,565 6.2225 -1.41%
2017-12-05 0 0.710 0.710 0.720 0.710 0.710 234,000 166,140 0.7100 6.278 6.278 6.366 6.278 6.278 26,465 6.2777 -1.39%
2017-12-04 0 0.720 0.720 0.730 0.690 0.730 574,000 410,120 0.7145 6.366 6.366 6.454 6.101 6.454 64,919 6.3174 -1.37%
2017-12-01 0 0.730 0.720 0.730 0.730 0.730 20,000 14,600 0.7300 6.454 6.366 6.454 6.454 6.454 2,262 6.4545 2.82%
2017-11-30 0 0.710 0.710 0.730 0.700 0.710 256,000 181,220 0.7079 6.278 6.278 6.454 6.189 6.278 28,953 6.2590 0.00%
2017-11-29 0 0.710 0.710 0.720 0.710 0.710 150,000 106,500 0.7100 6.278 6.278 6.366 6.278 6.278 16,965 6.2777 0.00%
2017-11-28 0 0.710 0.710 0.720 0.700 0.710 142,000 100,700 0.7092 6.278 6.278 6.366 6.189 6.278 16,060 6.2702 1.43%
2017-11-27 0 0.700 0.700 0.710 0.700 0.710 286,000 202,060 0.7065 6.189 6.189 6.278 6.189 6.278 32,346 6.2467 -2.78%
2017-11-24 0 0.720 0.720 0.730 0.720 0.740 572,000 414,240 0.7242 6.366 6.366 6.454 6.366 6.543 64,693 6.4032 -1.37%
2017-11-23 0 0.730 0.720 0.730 0.730 0.730 240,000 175,200 0.7300 6.454 6.366 6.454 6.454 6.454 27,144 6.4545 0.00%
2017-11-22 0 0.730 0.720 0.730 0.700 0.730 1,394,000 993,520 0.7127 6.454 6.366 6.454 6.189 6.454 157,661 6.3016 2.82%
2017-11-21 0 0.710 0.710 0.720 0.700 0.720 930,000 658,620 0.7082 6.278 6.278 6.366 6.189 6.366 105,183 6.2617 -1.39%
2017-11-20 0 0.720 0.720 0.730 0.720 0.730 258,000 186,960 0.7247 6.366 6.366 6.454 6.366 6.454 29,180 6.4072 -1.37%
2017-11-17 0 0.730 0.730 0.740 0.720 0.740 742,000 543,140 0.7320 6.454 6.454 6.543 6.366 6.543 83,920 6.4721 0.00%
2017-11-16 0 0.730 0.730 0.740 0.730 0.750 444,000 328,340 0.7395 6.454 6.454 6.543 6.454 6.631 50,216 6.5385 -2.67%
2017-11-15 0 0.750 0.750 0.760 0.740 0.750 104,000 77,340 0.7437 6.631 6.631 6.720 6.543 6.631 11,762 6.5752 0.00%
2017-11-14 0 0.750 0.740 0.760 0.740 0.750 420,000 312,200 0.7433 6.631 6.543 6.720 6.543 6.631 47,502 6.5724 -1.32%
2017-11-13 0 0.760 0.760 0.770 0.730 0.800 2,090,000 1,593,600 0.7625 6.720 6.720 6.808 6.454 7.073 236,378 6.7417 4.11%
2017-11-10 0 0.730 0.730 0.740 0.720 0.750 516,000 378,820 0.7341 6.454 6.454 6.543 6.366 6.631 58,359 6.4912 -1.35%
2017-11-09 0 0.740 0.730 0.740 0.730 0.750 1,162,000 861,940 0.7418 6.543 6.454 6.543 6.454 6.631 131,422 6.5586 -1.33%
2017-11-08 0 0.750 0.750 0.760 0.750 0.760 716,000 537,480 0.7507 6.631 6.631 6.720 6.631 6.720 80,979 6.6373 0.00%
2017-11-07 0 0.750 0.750 0.760 0.730 0.760 852,000 640,260 0.7515 6.631 6.631 6.720 6.454 6.720 96,361 6.6444 -1.32%
2017-11-06 0 0.760 0.760 0.770 0.760 0.780 310,000 235,660 0.7602 6.720 6.720 6.808 6.720 6.897 35,061 6.7215 0.00%
2017-11-03 0 0.760 0.760 0.770 0.760 0.770 240,000 183,500 0.7646 6.720 6.720 6.808 6.720 6.808 27,144 6.7603 0.00%
2017-11-02 0 0.760 0.760 0.780 0.760 0.770 308,000 236,020 0.7663 6.720 6.720 6.897 6.720 6.808 34,835 6.7754 -1.30%
2017-11-01 0 0.770 0.760 0.770 0.760 0.780 372,000 285,720 0.7681 6.808 6.720 6.808 6.720 6.897 42,073 6.7911 1.32%
2017-10-31 0 0.760 0.760 0.770 0.760 0.770 470,000 357,300 0.7602 6.720 6.720 6.808 6.720 6.808 53,157 6.7216 -1.30%
2017-10-30 0 0.770 0.770 0.780 0.750 0.770 996,000 766,840 0.7699 6.808 6.808 6.897 6.631 6.808 112,647 6.8075 1.32%
2017-10-27 0 0.760 0.760 0.780 0.750 0.780 1,020,000 780,620 0.7653 6.720 6.720 6.897 6.631 6.897 115,361 6.7667 -2.56%
2017-10-26 0 0.780 0.770 0.780 0.770 0.790 346,000 267,680 0.7736 6.897 6.808 6.897 6.808 6.985 39,132 6.8404 0.00%
2017-10-25 0 0.780 0.770 0.780 0.780 0.800 864,000 678,720 0.7856 6.897 6.808 6.897 6.897 7.073 97,718 6.9457 0.00%
2017-10-24 0 0.780 0.780 0.790 0.770 0.790 198,000 155,640 0.7861 6.897 6.897 6.985 6.808 6.985 22,394 6.9502 1.30%
2017-10-23 0 0.770 0.770 0.780 0.770 0.770 430,000 331,100 0.7700 6.808 6.808 6.897 6.808 6.808 48,633 6.8082 -2.53%
2017-10-20 0 0.790 0.770 0.790 0.760 0.820 1,102,000 860,860 0.7812 6.985 6.808 6.985 6.720 7.250 124,636 6.9070 5.33%
2017-10-19 0 0.750 0.750 0.760 0.750 0.780 878,000 671,900 0.7653 6.631 6.631 6.720 6.631 6.897 99,301 6.7663 -3.85%
2017-10-18 0 0.780 0.770 0.780 0.770 0.780 548,000 423,180 0.7722 6.897 6.808 6.897 6.808 6.897 61,979 6.8278 -1.27%
2017-10-17 0 0.790 0.770 0.790 0.780 0.790 246,000 192,000 0.7805 6.985 6.808 6.985 6.897 6.985 27,822 6.9009 1.28%
2017-10-16 0 0.780 0.770 0.780 0.770 0.790 488,000 380,660 0.7800 6.897 6.808 6.897 6.808 6.985 55,193 6.8969 1.30%
2017-10-13 0 0.770 0.770 0.790 0.760 0.780 474,000 365,340 0.7708 6.808 6.808 6.985 6.720 6.897 53,609 6.8149 0.00%
2017-10-12 0 0.770 0.770 0.790 0.770 0.800 1,374,000 1,076,480 0.7835 6.808 6.808 6.985 6.808 7.073 155,399 6.9272 -1.28%
2017-10-11 0 0.780 0.770 0.780 0.780 0.810 1,754,000 1,387,960 0.7913 6.897 6.808 6.897 6.897 7.162 198,377 6.9966 -1.27%
2017-10-10 0 0.790 0.780 0.790 0.780 0.790 698,000 550,980 0.7894 6.985 6.897 6.985 6.897 6.985 78,943 6.9794 -1.25%
2017-10-09 0 0.800 0.790 0.800 0.790 0.810 980,000 781,860 0.7978 7.073 6.985 7.073 6.985 7.162 110,838 7.0541 0.00%
2017-10-06 0 0.800 0.790 0.800 0.790 0.800 1,206,000 960,540 0.7965 7.073 6.985 7.073 6.985 7.073 136,398 7.0422 1.27%
2017-10-04 0 0.790 0.770 0.790 0.770 0.790 704,000 548,500 0.7791 6.985 6.808 6.985 6.808 6.985 79,622 6.8888 2.60%
2017-10-03 0 0.770 0.770 0.780 0.750 0.780 1,128,000 861,320 0.7636 6.808 6.808 6.897 6.631 6.897 127,576 6.7514 -1.28%
2017-09-29 0 0.780 0.770 0.780 0.750 0.790 1,372,000 1,051,680 0.7665 6.897 6.808 6.897 6.631 6.985 155,173 6.7775 0.00%
2017-09-28 0 0.780 0.780 0.790 0.770 0.790 524,000 407,140 0.7770 6.897 6.897 6.985 6.808 6.985 59,264 6.8699 -1.27%
2017-09-27 0 0.790 0.780 0.790 0.780 0.800 920,000 728,760 0.7921 6.985 6.897 6.985 6.897 7.073 104,052 7.0038 1.28%
2017-09-26 0 0.780 0.770 0.780 0.760 0.780 2,400,000 1,859,860 0.7749 6.897 6.808 6.897 6.720 6.897 271,439 6.8519 2.63%
2017-09-25 0 0.760 0.750 0.760 0.750 0.820 4,984,000 3,861,780 0.7748 6.720 6.631 6.720 6.631 7.250 563,688 6.8509 -8.43%
2017-09-22 0 0.830 0.820 0.830 0.810 0.850 4,224,000 3,506,420 0.8301 7.339 7.250 7.339 7.162 7.516 477,732 7.3397 -1.19%
2017-09-21 0 0.840 0.830 0.840 0.830 0.880 9,672,000 8,129,280 0.8405 7.427 7.339 7.427 7.339 7.781 1,093,898 7.4315 -2.33%
2017-09-20 0 0.860 0.850 0.860 0.850 0.880 2,126,000 1,821,700 0.8569 7.604 7.516 7.604 7.516 7.781 240,450 7.5762 0.00%
2017-09-19 0 0.860 0.850 0.860 0.840 0.880 4,166,000 3,578,920 0.8591 7.604 7.516 7.604 7.427 7.781 471,173 7.5958 0.00%
2017-09-18 0 0.860 0.860 0.870 0.860 0.920 11,482,000 10,252,560 0.8929 7.604 7.604 7.692 7.604 8.134 1,298,608 7.8950 -3.37%
2017-09-15 0 0.890 0.880 0.890 0.830 0.930 17,413,800 15,551,788 0.8931 7.869 7.781 7.869 7.339 8.223 1,969,492 7.8963 7.23%
2017-09-14 0 0.830 0.820 0.830 0.790 0.880 7,348,000 6,192,820 0.8428 7.339 7.250 7.339 6.985 7.781 831,055 7.4518 3.75%
2017-09-13 0 0.800 0.800 0.810 0.790 0.820 2,310,000 1,853,260 0.8023 7.073 7.073 7.162 6.985 7.250 261,260 7.0936 -3.61%
2017-09-12 0 0.830 0.830 0.840 0.820 0.870 1,618,000 1,358,600 0.8397 7.339 7.339 7.427 7.250 7.692 182,995 7.4242 -3.24%
2017-09-11 0 0.880 0.870 0.880 0.870 0.900 3,062,000 2,700,300 0.8819 7.584 7.498 7.584 7.498 7.757 355,273 7.6006 3.53%
2017-09-08 0 0.850 0.860 0.870 0.850 0.950 13,272,000 11,852,000 0.8930 7.326 7.412 7.498 7.326 8.188 1,539,904 7.6966 -8.60%
2017-09-07 0 0.930 0.920 0.930 0.700 0.930 20,630,000 17,222,500 0.8348 8.015 7.929 8.015 6.033 8.015 2,393,627 7.1951 32.86%
2017-09-06 0 0.700 0.690 0.700 0.690 0.700 1,196,000 827,420 0.6918 6.033 5.947 6.033 5.947 6.033 138,768 5.9626 0.00%
2017-09-05 0 0.700 0.690 0.700 0.690 0.700 1,048,000 732,600 0.6990 6.033 5.947 6.033 5.947 6.033 121,596 6.0249 0.00%
2017-09-04 0 0.700 0.690 0.700 0.690 0.700 1,100,000 764,340 0.6949 6.033 5.947 6.033 5.947 6.033 127,629 5.9888 0.00%
2017-09-01 0 0.700 0.690 0.700 0.690 0.700 146,000 101,140 0.6927 6.033 5.947 6.033 5.947 6.033 16,940 5.9705 0.00%
2017-08-31 0 0.700 0.690 0.700 0.690 0.700 1,532,000 1,060,320 0.6921 6.033 5.947 6.033 5.947 6.033 177,753 5.9651 0.00%
2017-08-30 0 0.700 0.690 0.700 0.680 0.700 3,322,000 2,296,040 0.6912 6.033 5.947 6.033 5.861 6.033 385,440 5.9569 0.00%
2017-08-29 0 0.700 0.690 0.700 0.690 0.700 1,462,000 1,012,240 0.6924 6.033 5.947 6.033 5.947 6.033 169,631 5.9673 0.00%
2017-08-28 0 0.700 0.690 0.700 0.680 0.700 2,594,000 1,786,500 0.6887 6.033 5.947 6.033 5.861 6.033 300,973 5.9358 0.00%
2017-08-25 0 0.700 0.690 0.700 0.690 0.740 3,536,000 2,494,400 0.7054 6.033 5.947 6.033 5.947 6.378 410,270 6.0799 -1.41%
2017-08-24 0 0.710 0.700 0.710 0.680 0.710 6,986,000 4,879,880 0.6985 6.119 6.033 6.119 5.861 6.119 810,561 6.0204 4.41%
2017-08-22 0 0.680 0.670 0.680 0.670 0.680 1,806,000 1,218,480 0.6747 5.861 5.775 5.861 5.775 5.861 209,544 5.8149 1.49%
2017-08-21 0 0.670 0.670 0.680 0.670 0.680 320,000 216,900 0.6778 5.775 5.775 5.861 5.775 5.861 37,128 5.8419 0.00%
2017-08-18 0 0.670 0.670 0.680 0.670 0.690 1,678,000 1,137,260 0.6777 5.775 5.775 5.861 5.775 5.947 194,693 5.8413 -2.90%
2017-08-17 0 0.690 0.680 0.690 0.690 0.690 242,000 166,980 0.6900 5.947 5.861 5.947 5.947 5.947 28,078 5.9469 0.00%
2017-08-16 0 0.690 0.690 0.700 0.690 0.700 2,006,000 1,384,160 0.6900 5.947 5.947 6.033 5.947 6.033 232,749 5.9470 0.00%
2017-08-15 0 0.690 0.680 0.690 0.680 0.690 1,376,000 949,240 0.6899 5.947 5.861 5.947 5.861 5.947 159,653 5.9457 1.47%
2017-08-14 0 0.680 0.670 0.680 0.680 0.690 3,882,000 2,639,780 0.6800 5.861 5.775 5.861 5.861 5.947 450,415 5.8608 0.00%
2017-08-11 0 0.680 0.670 0.680 0.660 0.690 1,672,000 1,131,740 0.6769 5.861 5.775 5.861 5.688 5.947 193,996 5.8338 -1.45%
2017-08-10 0 0.690 0.690 0.700 0.690 0.720 994,000 697,440 0.7016 5.947 5.947 6.033 5.947 6.205 115,330 6.0473 -1.43%
2017-08-09 0 0.700 0.690 0.700 0.670 0.710 5,424,000 3,724,640 0.6867 6.033 5.947 6.033 5.775 6.119 629,328 5.9184 2.94%
2017-08-08 0 0.680 0.680 0.690 0.680 0.690 1,640,000 1,115,700 0.6803 5.861 5.861 5.947 5.861 5.947 190,284 5.8634 0.00%
2017-08-07 0 0.680 0.670 0.680 0.660 0.680 5,074,000 3,437,460 0.6775 5.861 5.775 5.861 5.688 5.861 588,719 5.8389 3.03%
2017-08-04 0 0.660 0.660 0.670 0.650 0.740 27,892,000 18,708,520 0.6707 5.688 5.688 5.775 5.602 6.378 3,236,212 5.7810 1.54%
2017-08-03 0 0.650 0.630 0.650 0.650 0.650 98,000 63,700 0.6500 5.602 5.430 5.602 5.602 5.602 11,371 5.6022 1.56%
2017-08-02 0 0.640 0.630 0.640 0.640 0.650 432,000 277,500 0.6424 5.516 5.430 5.516 5.516 5.602 50,123 5.5363 0.00%
2017-08-01 0 0.640 0.630 0.640 0.630 0.640 712,000 454,380 0.6382 5.516 5.430 5.516 5.430 5.516 82,611 5.5002 0.00%
2017-07-31 0 0.640 0.630 0.640 0.630 0.640 634,000 403,880 0.6370 5.516 5.430 5.516 5.430 5.516 73,561 5.4904 0.00%
2017-07-28 0 0.640 0.630 0.640 0.640 0.650 358,000 230,720 0.6445 5.516 5.430 5.516 5.516 5.602 41,537 5.5545 0.00%
2017-07-27 0 0.640 0.630 0.640 0.630 0.640 816,000 522,040 0.6398 5.516 5.430 5.516 5.430 5.516 94,678 5.5139 1.59%
2017-07-26 0 0.630 0.630 0.650 0.630 0.640 200,000 126,300 0.6315 5.430 5.430 5.602 5.430 5.516 23,205 5.4427 -1.56%
2017-07-25 0 0.640 0.630 0.640 0.640 0.640 480,000 307,200 0.6400 5.516 5.430 5.516 5.516 5.516 55,693 5.5160 0.00%
2017-07-24 0 0.640 0.630 0.640 0.630 0.650 3,416,000 2,187,200 0.6403 5.516 5.430 5.516 5.430 5.602 396,347 5.5184 1.59%
2017-07-21 0 0.630 0.620 0.630 0.630 0.660 3,924,000 2,531,420 0.6451 5.430 5.344 5.430 5.430 5.688 455,288 5.5600 -1.56%
2017-07-20 0 0.640 0.630 0.650 0.630 0.660 2,324,000 1,496,400 0.6439 5.516 5.430 5.602 5.430 5.688 269,646 5.5495 3.23%
2017-07-19 0 0.620 0.620 0.640 0.620 0.620 4,000 2,480 0.6200 5.344 5.344 5.516 5.344 5.344 464 5.3436 -3.12%
2017-07-18 0 0.640 0.610 0.640 - - 0 0 - 5.516 5.257 5.516 - - 0 - 0.00%
2017-07-17 0 0.640 0.630 0.650 0.630 0.650 476,000 305,160 0.6411 5.516 5.430 5.602 5.430 5.602 55,229 5.5254 0.00%
2017-07-14 0 0.640 0.640 0.650 0.630 0.640 684,000 431,960 0.6315 5.516 5.516 5.602 5.430 5.516 79,362 5.4429 0.00%
2017-07-13 0 0.640 0.630 0.650 0.640 0.640 918,000 587,520 0.6400 5.516 5.430 5.602 5.516 5.516 106,512 5.5160 0.00%
2017-07-12 0 0.640 0.630 0.640 0.630 0.650 182,000 117,260 0.6443 5.516 5.430 5.516 5.430 5.602 21,117 5.5529 1.59%
2017-07-11 0 0.630 0.630 0.640 0.630 0.640 530,000 338,300 0.6383 5.430 5.430 5.516 5.430 5.516 61,494 5.5013 -1.56%
2017-07-10 0 0.640 0.630 0.650 - - 0 0 - 5.516 5.430 5.602 - - 0 - 0.00%
2017-07-07 0 0.640 0.630 0.640 0.630 0.640 842,000 538,480 0.6395 5.516 5.430 5.516 5.430 5.516 97,694 5.5119 0.00%
2017-07-06 0 0.640 0.630 0.640 - - 0 0 - 5.516 5.430 5.516 - - 0 - 0.00%
2017-07-05 0 0.640 0.630 0.640 0.630 0.640 36,000 23,000 0.6389 5.516 5.430 5.516 5.430 5.516 4,177 5.5064 0.00%
2017-07-04 0 0.640 0.630 0.640 0.630 0.640 1,398,000 891,180 0.6375 5.516 5.430 5.516 5.430 5.516 162,205 5.4942 0.00%
2017-07-03 0 0.640 0.630 0.640 0.630 0.640 294,000 187,660 0.6383 5.516 5.430 5.516 5.430 5.516 34,112 5.5013 1.59%
2017-06-30 0 0.630 0.620 0.640 0.630 0.630 162,000 102,060 0.6300 5.430 5.344 5.516 5.430 5.430 18,796 5.4298 -1.56%
2017-06-29 0 0.640 0.630 0.640 0.630 0.640 150,000 94,520 0.6301 5.516 5.430 5.516 5.430 5.516 17,404 5.4309 1.59%
2017-06-28 0 0.630 0.620 0.640 0.630 0.650 2,240,000 1,430,040 0.6384 5.430 5.344 5.516 5.430 5.602 259,899 5.5023 0.00%
2017-06-27 0 0.630 0.630 0.640 0.620 0.640 1,278,000 805,980 0.6307 5.430 5.430 5.516 5.344 5.516 148,282 5.4355 0.00%
2017-06-26 0 0.630 0.630 0.640 0.630 0.650 2,086,000 1,329,180 0.6372 5.430 5.430 5.516 5.430 5.602 242,031 5.4918 0.00%
2017-06-23 0 0.630 0.630 0.640 0.610 0.640 3,340,000 2,100,200 0.6288 5.430 5.430 5.516 5.257 5.516 387,529 5.4195 6.78%
2017-06-22 0 0.590 0.590 0.620 0.590 0.630 1,008,000 620,040 0.6151 5.085 5.085 5.344 5.085 5.430 116,955 5.3015 -4.84%
2017-06-21 0 0.620 0.610 0.630 0.620 0.620 344,000 213,280 0.6200 5.344 5.257 5.430 5.344 5.344 39,913 5.3436 -1.59%
2017-06-20 0 0.630 0.620 0.630 0.620 0.630 476,000 299,360 0.6289 5.430 5.344 5.430 5.344 5.430 55,229 5.4204 0.00%
2017-06-19 0 0.630 0.620 0.640 0.620 0.630 484,000 304,680 0.6295 5.430 5.344 5.516 5.344 5.430 56,157 5.4255 0.00%
2017-06-16 0 0.630 0.620 0.630 0.610 0.630 492,000 308,640 0.6273 5.430 5.344 5.430 5.257 5.430 57,085 5.4067 1.61%
2017-06-15 0 0.620 0.620 0.630 0.620 0.620 8,000 4,960 0.6200 5.344 5.344 5.430 5.344 5.344 928 5.3436 -1.59%
2017-06-14 0 0.630 0.610 0.630 - - 0 0 - 5.430 5.257 5.430 - - 0 - 0.00%
2017-06-13 0 0.630 0.610 0.630 0.620 0.630 242,000 150,060 0.6201 5.430 5.257 5.430 5.344 5.430 28,078 5.3443 1.61%
2017-06-12 0 0.620 0.600 0.640 - - 0 0 - 5.344 5.171 5.516 - - 0 - 0.00%
2017-06-09 0 0.620 0.610 0.620 0.610 0.620 130,000 79,440 0.6111 5.344 5.257 5.344 5.257 5.344 15,083 5.2667 0.00%
2017-06-08 0 0.620 0.610 0.640 - - 0 0 - 5.344 5.257 5.516 - - 0 - 0.00%
2017-06-07 0 0.620 0.620 0.630 0.620 0.630 340,000 213,940 0.6292 5.344 5.344 5.430 5.344 5.430 39,449 5.4232 -1.59%
2017-06-06 0 0.630 0.630 0.640 0.610 0.640 324,000 204,520 0.6312 5.430 5.430 5.516 5.257 5.516 37,593 5.4404 0.00%
2017-06-05 0 0.630 0.610 0.630 - - 0 0 - 5.430 5.257 5.430 - - 0 - -1.56%
2017-06-02 0 0.640 0.610 0.640 0.610 0.640 342,000 215,280 0.6295 5.516 5.257 5.516 5.257 5.516 39,681 5.4253 4.60%
2017-06-01 0 0.640 0.640 0.650 0.630 0.650 872,000 553,500 0.6347 5.273 5.273 5.356 5.191 5.356 105,830 5.2301 0.00%
2017-05-31 0 0.640 0.630 0.650 0.630 0.640 756,000 483,340 0.6393 5.273 5.191 5.356 5.191 5.273 91,752 5.2679 0.00%
2017-05-29 0 0.640 0.630 0.640 0.630 0.640 720,000 460,140 0.6391 5.273 5.191 5.273 5.191 5.273 87,383 5.2658 1.59%
2017-05-26 0 0.630 0.630 0.640 0.630 0.640 32,000 20,360 0.6363 5.191 5.191 5.273 5.191 5.273 3,884 5.2425 -1.56%
2017-05-25 0 0.640 0.640 0.650 0.640 0.650 1,996,000 1,278,940 0.6408 5.273 5.273 5.356 5.273 5.356 242,244 5.2796 0.00%
2017-05-24 0 0.640 0.620 0.640 0.630 0.640 30,000 18,980 0.6327 5.273 5.109 5.273 5.191 5.273 3,641 5.2129 0.00%
2017-05-23 0 0.640 0.640 0.650 0.640 0.640 60,000 38,400 0.6400 5.273 5.273 5.356 5.273 5.273 7,282 5.2734 -1.54%
2017-05-22 0 0.650 0.630 0.650 0.620 0.650 374,000 241,380 0.6454 5.356 5.191 5.356 5.109 5.356 45,390 5.3179 1.56%
2017-05-19 0 0.640 0.640 0.650 0.630 0.630 74,000 46,620 0.6300 5.273 5.273 5.356 5.191 5.191 8,981 5.1910 0.00%
2017-05-18 0 0.640 0.640 0.650 - - 0 0 - 5.273 5.273 5.356 - - 0 - 0.00%
2017-05-17 0 0.640 0.630 0.650 - - 0 0 - 5.273 5.191 5.356 - - 0 - 0.00%
2017-05-16 0 0.640 0.630 0.650 0.630 0.650 276,000 177,440 0.6429 5.273 5.191 5.356 5.191 5.356 33,497 5.2972 0.00%
2017-05-15 0 0.640 0.630 0.640 0.640 0.660 548,000 352,720 0.6436 5.273 5.191 5.273 5.273 5.438 66,508 5.3034 -1.54%
2017-05-12 0 0.650 0.650 0.660 0.650 0.660 578,000 379,700 0.6569 5.356 5.356 5.438 5.356 5.438 70,149 5.4128 -1.52%
2017-05-11 0 0.660 0.640 0.660 0.660 0.660 2,000 1,320 0.6600 5.438 5.273 5.438 5.438 5.438 243 5.4382 0.00%
2017-05-10 0 0.660 0.640 0.660 0.650 0.660 710,000 464,700 0.6545 5.438 5.273 5.438 5.356 5.438 86,169 5.3929 3.13%
2017-05-09 0 0.640 0.630 0.640 - - 0 0 - 5.273 5.191 5.273 - - 0 - 0.00%
2017-05-08 0 0.640 0.620 0.640 0.640 0.640 4,000 2,560 0.6400 5.273 5.109 5.273 5.273 5.273 485 5.2734 1.59%
2017-05-05 0 0.630 0.620 0.640 0.620 0.630 402,000 252,960 0.6293 5.191 5.109 5.273 5.109 5.191 48,789 5.1848 0.00%
2017-05-04 0 0.630 0.630 0.640 0.630 0.630 58,000 36,540 0.6300 5.191 5.191 5.273 5.191 5.191 7,039 5.1910 0.00%
2017-05-02 0 0.630 0.630 0.640 0.620 0.650 296,000 187,220 0.6325 5.191 5.191 5.273 5.109 5.356 35,924 5.2116 -1.56%
2017-04-28 0 0.640 0.630 0.650 0.640 0.650 750,000 480,260 0.6403 5.273 5.191 5.356 5.273 5.356 91,024 5.2762 0.00%
2017-04-27 0 0.640 0.640 0.650 0.640 0.650 222,000 142,100 0.6401 5.273 5.273 5.356 5.273 5.356 26,943 5.2741 -1.54%
2017-04-26 0 0.650 0.640 0.650 0.640 0.650 152,000 98,600 0.6487 5.356 5.273 5.356 5.273 5.356 18,447 5.3449 1.56%
2017-04-25 0 0.640 0.640 0.650 0.640 0.650 20,000 12,920 0.6460 5.273 5.273 5.356 5.273 5.356 2,427 5.3228 1.59%
2017-04-24 0 0.630 0.630 0.650 0.630 0.650 12,000 7,600 0.6333 5.191 5.191 5.356 5.191 5.356 1,456 5.2184 -1.56%
2017-04-21 0 0.640 0.640 0.660 0.640 0.660 40,000 26,200 0.6550 5.273 5.273 5.438 5.273 5.438 4,855 5.3970 -3.03%
2017-04-20 0 0.660 0.640 0.660 - - 0 0 - 5.438 5.273 5.438 - - 0 - 0.00%
2017-04-19 0 0.660 0.640 0.660 0.630 0.660 48,000 30,800 0.6417 5.438 5.273 5.438 5.191 5.438 5,826 5.2871 1.54%
2017-04-18 0 0.650 0.640 0.650 0.640 0.650 180,000 115,780 0.6432 5.356 5.273 5.356 5.273 5.356 21,846 5.2999 0.00%
2017-04-13 0 0.650 0.640 0.660 0.650 0.660 556,000 362,740 0.6524 5.356 5.273 5.438 5.356 5.438 67,479 5.3756 0.00%
2017-04-12 0 0.650 0.650 0.660 0.650 0.660 880,000 575,200 0.6536 5.356 5.356 5.438 5.356 5.438 106,801 5.3857 0.00%
2017-04-11 0 0.650 0.640 0.660 0.640 0.650 1,198,000 775,800 0.6476 5.356 5.273 5.438 5.273 5.356 145,395 5.3358 0.00%
2017-04-10 0 0.650 0.650 0.660 0.650 0.660 290,000 189,800 0.6545 5.356 5.356 5.438 5.356 5.438 35,196 5.3927 -1.52%
2017-04-07 0 0.660 0.650 0.660 0.650 0.660 648,000 426,760 0.6586 5.438 5.356 5.438 5.356 5.438 78,644 5.4265 1.54%
2017-04-06 0 0.650 0.650 0.660 0.650 0.650 202,000 131,300 0.6500 5.356 5.356 5.438 5.356 5.356 24,516 5.3558 -1.52%
2017-04-05 0 0.660 0.650 0.660 0.650 0.660 566,000 372,260 0.6577 5.438 5.356 5.438 5.356 5.438 68,692 5.4192 0.00%
2017-04-03 0 0.660 0.650 0.660 0.650 0.660 530,000 345,540 0.6520 5.438 5.356 5.438 5.356 5.438 64,323 5.3719 3.13%
2017-03-31 0 0.640 0.640 0.650 0.640 0.650 52,000 33,560 0.6454 5.273 5.273 5.356 5.273 5.356 6,311 5.3177 -1.54%
2017-03-30 0 0.650 0.650 0.660 0.650 0.650 204,000 132,600 0.6500 5.356 5.356 5.438 5.356 5.356 24,758 5.3558 0.00%
2017-03-29 0 0.650 0.650 0.660 0.640 0.660 564,000 367,960 0.6524 5.356 5.356 5.438 5.273 5.438 68,450 5.3756 1.56%
2017-03-28 0 0.640 0.640 0.660 0.640 0.670 1,728,000 1,125,440 0.6513 5.273 5.273 5.438 5.273 5.521 209,718 5.3664 -3.03%
2017-03-27 0 0.660 0.660 0.670 0.660 0.700 3,614,000 2,453,320 0.6788 5.438 5.438 5.521 5.438 5.768 438,612 5.5934 0.00%
2017-03-24 0 0.660 0.650 0.670 0.660 0.680 2,586,000 1,730,100 0.6690 5.438 5.356 5.521 5.438 5.603 313,849 5.5125 0.00%
2017-03-23 0 0.660 0.660 0.670 0.660 0.670 272,000 179,680 0.6606 5.438 5.438 5.521 5.438 5.521 33,011 5.4430 0.00%
2017-03-22 0 0.660 0.650 0.670 0.660 0.670 1,668,000 1,105,200 0.6626 5.438 5.356 5.521 5.438 5.521 202,436 5.4595 -1.49%
2017-03-21 0 0.670 0.660 0.670 0.660 0.670 2,176,000 1,451,600 0.6671 5.521 5.438 5.521 5.438 5.521 264,090 5.4966 1.52%
2017-03-20 0 0.660 0.660 0.670 0.660 0.660 322,000 212,520 0.6600 5.438 5.438 5.521 5.438 5.438 39,079 5.4382 0.00%
2017-03-17 0 0.660 0.660 0.670 0.650 0.660 1,358,000 893,180 0.6577 5.438 5.438 5.521 5.356 5.438 164,813 5.4193 0.00%
2017-03-16 0 0.660 0.650 0.660 0.660 0.680 1,330,000 882,000 0.6632 5.438 5.356 5.438 5.438 5.603 161,415 5.4642 0.00%
2017-03-15 0 0.660 0.660 0.670 0.660 0.670 1,472,000 971,620 0.6601 5.438 5.438 5.521 5.438 5.521 178,649 5.4387 0.00%
2017-03-14 0 0.660 0.650 0.660 0.660 0.680 5,326,000 3,584,000 0.6729 5.438 5.356 5.438 5.438 5.603 646,388 5.5447 -2.94%
2017-03-13 0 0.680 0.680 0.700 0.670 0.700 1,284,000 877,380 0.6833 5.603 5.603 5.768 5.521 5.768 155,832 5.6303 1.49%
2017-03-10 0 0.670 0.660 0.670 0.650 0.670 192,000 127,220 0.6626 5.521 5.438 5.521 5.356 5.521 23,302 5.4596 1.52%
2017-03-09 0 0.660 0.640 0.660 0.650 0.660 396,000 258,060 0.6517 5.438 5.273 5.438 5.356 5.438 48,060 5.3695 0.00%
2017-03-08 0 0.660 0.650 0.660 0.650 0.660 390,000 255,040 0.6539 5.438 5.356 5.438 5.356 5.438 47,332 5.3883 1.54%
2017-03-07 0 0.650 0.640 0.650 0.640 0.660 308,000 199,100 0.6464 5.356 5.273 5.356 5.273 5.438 37,380 5.3263 0.00%
2017-03-06 0 0.650 0.640 0.660 0.640 0.660 140,000 90,160 0.6440 5.356 5.273 5.438 5.273 5.438 16,991 5.3063 0.00%
2017-03-03 0 0.650 0.640 0.650 0.630 0.650 888,000 572,060 0.6442 5.356 5.273 5.356 5.191 5.356 107,772 5.3081 1.56%
2017-03-02 0 0.640 0.640 0.650 0.640 0.670 980,000 634,820 0.6478 5.273 5.273 5.356 5.273 5.521 118,937 5.3374 1.59%
2017-03-01 0 0.630 0.630 0.640 0.630 0.670 2,026,000 1,317,240 0.6502 5.191 5.191 5.273 5.191 5.521 245,885 5.3571 -5.97%
2017-02-28 0 0.670 0.660 0.670 0.660 0.690 1,314,000 884,720 0.6733 5.521 5.438 5.521 5.438 5.685 159,473 5.5478 0.00%
2017-02-27 0 0.670 0.670 0.680 0.650 0.680 1,546,000 1,025,100 0.6631 5.521 5.521 5.603 5.356 5.603 187,630 5.4634 1.52%
2017-02-24 0 0.660 0.660 0.670 0.660 0.750 17,348,000 11,894,640 0.6856 5.438 5.438 5.521 5.438 6.180 2,105,434 5.6495 13.79%
2017-02-23 0 0.580 0.570 0.580 0.570 0.580 2,688,000 1,558,740 0.5799 4.779 4.697 4.779 4.697 4.779 326,228 4.7781 0.00%
2017-02-22 0 0.580 0.570 0.590 0.580 0.620 908,000 532,300 0.5862 4.779 4.697 4.861 4.779 5.109 110,199 4.8303 0.00%
2017-02-21 0 0.580 0.570 0.590 0.580 0.590 272,000 159,260 0.5855 4.779 4.697 4.861 4.779 4.861 33,011 4.8244 0.00%
2017-02-20 0 0.580 0.570 0.590 0.580 0.590 166,000 96,340 0.5804 4.779 4.697 4.861 4.779 4.861 20,147 4.7820 0.00%
2017-02-17 0 0.580 0.580 0.590 0.580 0.590 810,000 473,500 0.5846 4.779 4.779 4.861 4.779 4.861 98,305 4.8166 0.00%
2017-02-16 0 0.580 0.580 0.590 0.580 0.580 218,000 126,580 0.5806 4.779 4.779 4.861 4.779 4.779 26,458 4.7843 0.00%
2017-02-15 0 0.580 0.580 0.590 0.580 0.590 816,000 479,160 0.5872 4.779 4.779 4.861 4.779 4.861 99,034 4.8384 0.00%
2017-02-14 0 0.580 0.580 0.590 0.580 0.580 12,000 6,960 0.5800 4.779 4.779 4.861 4.779 4.779 1,456 4.7790 -1.69%
2017-02-13 0 0.590 0.590 0.600 0.590 0.590 10,000 5,900 0.5900 4.861 4.861 4.944 4.861 4.861 1,214 4.8614 0.00%
2017-02-10 0 0.590 0.580 0.590 - - 0 0 - 4.861 4.779 4.861 - - 0 - 0.00%
2017-02-09 0 0.590 0.560 0.590 - - 0 0 - 4.861 4.614 4.861 - - 0 - 0.00%
2017-02-08 0 0.590 0.580 0.600 0.580 0.590 62,000 36,080 0.5819 4.861 4.779 4.944 4.779 4.861 7,525 4.7949 3.51%
2017-02-07 0 0.570 0.560 0.580 - - 0 0 - 4.697 4.614 4.779 - - 0 - 0.00%
2017-02-06 0 0.570 0.550 0.580 0.570 0.570 226,000 128,820 0.5700 4.697 4.532 4.779 4.697 4.697 27,428 4.6966 1.79%
2017-02-03 0 0.560 0.550 0.580 - - 0 0 - 4.614 4.532 4.779 - - 0 - 0.00%
2017-02-02 0 0.560 0.560 0.570 0.540 0.560 154,716 84,288 0.5448 4.614 4.614 4.697 4.449 4.614 18,777 4.4889 -1.75%
2017-02-01 0 0.570 0.560 0.570 0.540 0.570 144,000 81,820 0.5682 4.697 4.614 4.697 4.449 4.697 17,477 4.6817 1.79%
2017-01-27 0 0.560 0.550 0.570 - - 0 0 - 4.614 4.532 4.697 - - 0 - 0.00%
2017-01-26 0 0.560 0.570 0.580 0.550 0.550 2,000 1,100 0.5500 4.614 4.697 4.779 4.532 4.532 243 4.5318 0.00%
2017-01-25 0 0.560 0.540 0.560 - - 0 0 - 4.614 4.449 4.614 - - 0 - -1.75%
2017-01-24 0 0.570 0.560 0.580 0.570 0.570 4,000 2,280 0.5700 4.697 4.614 4.779 4.697 4.697 485 4.6966 0.00%
2017-01-23 0 0.570 0.560 0.570 0.560 0.570 54,000 30,540 0.5656 4.697 4.614 4.697 4.614 4.697 6,554 4.6600 1.79%
2017-01-20 0 0.560 0.550 0.570 0.540 0.560 8,000 4,400 0.5500 4.614 4.532 4.697 4.449 4.614 971 4.5318 0.00%
2017-01-19 0 0.560 0.550 0.580 - - 0 0 - 4.614 4.532 4.779 - - 0 - 0.00%
2017-01-18 0 0.560 0.550 0.580 0.540 0.560 30,000 16,740 0.5580 4.614 4.532 4.779 4.449 4.614 3,641 4.5977 0.00%
2017-01-17 0 0.560 0.550 0.570 - - 0 0 - 4.614 4.532 4.697 - - 0 - 0.00%
2017-01-16 0 0.560 0.560 0.570 0.520 0.560 144,000 79,040 0.5489 4.614 4.614 4.697 4.285 4.614 17,477 4.5226 -3.45%
2017-01-13 0 0.580 0.560 0.580 0.530 0.580 110,000 62,940 0.5722 4.779 4.614 4.779 4.367 4.779 13,350 4.7146 1.75%
2017-01-12 0 0.570 0.550 0.580 - - 0 0 - 4.697 4.532 4.779 - - 0 - 0.00%
2017-01-11 0 0.570 0.560 0.570 0.550 0.570 194,000 110,060 0.5673 4.697 4.614 4.697 4.532 4.697 23,545 4.6745 0.00%
2017-01-10 0 0.570 0.540 0.570 - - 0 0 - 4.697 4.449 4.697 - - 0 - 0.00%
2017-01-09 0 0.570 0.520 0.580 - - 0 0 - 4.697 4.285 4.779 - - 0 - 0.00%
2017-01-06 0 0.570 0.550 0.580 - - 0 0 - 4.697 4.532 4.779 - - 0 - 0.00%
2017-01-05 0 0.570 0.570 0.590 - - 0 0 - 4.697 4.697 4.861 - - 0 - 1.79%
2017-01-04 0 0.560 0.550 0.580 0.540 0.560 136,000 75,700 0.5566 4.614 4.532 4.779 4.449 4.614 16,506 4.5863 0.00%
2017-01-03 0 0.560 0.540 0.570 0.560 0.570 76,000 43,220 0.5687 4.614 4.449 4.697 4.614 4.697 9,224 4.6857 -1.75%
2016-12-30 0 0.570 0.540 0.570 - - 0 0 - 4.697 4.449 4.697 - - 0 - 0.00%
2016-12-29 0 0.570 0.540 0.570 0.530 0.580 370,000 202,960 0.5485 4.697 4.449 4.697 4.367 4.779 44,905 4.5198 5.56%
2016-12-28 0 0.540 0.540 0.580 0.510 0.550 68,000 36,300 0.5338 4.449 4.449 4.779 4.202 4.532 8,253 4.3985 -5.26%
2016-12-23 0 0.570 0.550 0.590 - - 0 0 - 4.697 4.532 4.861 - - 0 - 0.00%
2016-12-22 0 0.570 0.550 0.580 - - 0 0 - 4.697 4.532 4.779 - - 0 - 0.00%
2016-12-21 0 0.570 0.560 0.590 - - 0 0 - 4.697 4.614 4.861 - - 0 - 0.00%
2016-12-20 0 0.570 0.560 0.570 0.560 0.570 112,000 63,820 0.5698 4.697 4.614 4.697 4.614 4.697 13,593 4.6951 -1.72%
2016-12-19 0 0.580 0.570 0.590 0.580 0.600 1,062,000 622,760 0.5864 4.779 4.697 4.861 4.779 4.944 128,889 4.8317 0.00%
2016-12-16 0 0.580 0.560 0.600 - - 0 0 - 4.779 4.614 4.944 - - 0 - 0.00%
2016-12-15 0 0.580 0.560 0.600 - - 0 0 - 4.779 4.614 4.944 - - 0 - 0.00%
2016-12-14 0 0.580 0.580 0.600 0.580 0.580 2,000 1,160 0.5800 4.779 4.779 4.944 4.779 4.779 243 4.7790 0.00%
2016-12-13 0 0.580 0.580 0.600 0.580 0.580 20,000 11,600 0.5800 4.779 4.779 4.944 4.779 4.779 2,427 4.7790 -3.33%
2016-12-12 0 0.600 0.590 0.600 0.590 0.600 188,000 112,400 0.5979 4.944 4.861 4.944 4.861 4.944 22,817 4.9262 -1.64%
2016-12-09 0 0.610 0.600 0.610 0.600 0.610 568,000 344,300 0.6062 5.026 4.944 5.026 4.944 5.026 68,935 4.9946 1.67%
2016-12-08 0 0.600 0.590 0.600 0.590 0.600 60,000 35,900 0.5983 4.944 4.861 4.944 4.861 4.944 7,282 4.9300 1.69%
2016-12-07 0 0.590 0.590 0.600 0.580 0.590 70,000 41,200 0.5886 4.861 4.861 4.944 4.779 4.861 8,496 4.8496 0.00%
2016-12-06 0 0.590 0.580 0.600 0.590 0.600 810,000 481,400 0.5943 4.861 4.779 4.944 4.861 4.944 98,305 4.8970 0.00%
2016-12-05 0 0.590 0.580 0.590 0.580 0.600 14,000 8,340 0.5957 4.861 4.779 4.861 4.779 4.944 1,699 4.9085 -1.67%
2016-12-02 0 0.600 0.590 0.610 0.580 0.600 300,000 178,000 0.5933 4.944 4.861 5.026 4.779 4.944 36,409 4.8888 1.69%
2016-12-01 0 0.590 0.580 0.600 0.580 0.600 730,000 434,200 0.5948 4.861 4.779 4.944 4.779 4.944 88,596 4.9009 1.72%
2016-11-30 0 0.580 0.550 0.590 0.560 0.580 290,000 167,800 0.5786 4.779 4.532 4.861 4.614 4.779 35,196 4.7676 0.00%
2016-11-29 0 0.580 0.560 0.580 - - 0 0 - 4.779 4.614 4.779 - - 0 - 0.00%
2016-11-28 0 0.580 0.560 0.580 0.560 0.580 56,000 31,980 0.5711 4.779 4.614 4.779 4.614 4.779 6,796 4.7054 5.45%
2016-11-25 0 0.550 0.550 0.570 0.530 0.540 4,000 2,140 0.5350 4.532 4.532 4.697 4.367 4.449 485 4.4082 0.00%
2016-11-24 0 0.550 0.550 0.570 0.550 0.550 20,000 11,000 0.5500 4.532 4.532 4.697 4.532 4.532 2,427 4.5318 -1.79%
2016-11-23 0 0.560 0.550 0.570 0.530 0.560 90,000 49,920 0.5547 4.614 4.532 4.697 4.367 4.614 10,923 4.5702 1.82%
2016-11-22 0 0.550 0.540 0.570 0.550 0.550 268,000 147,400 0.5500 4.532 4.449 4.697 4.532 4.532 32,526 4.5318 0.00%
2016-11-21 0 0.550 0.540 0.560 0.550 0.570 620,000 345,440 0.5572 4.532 4.449 4.614 4.532 4.697 75,246 4.5908 -1.79%
2016-11-18 0 0.560 0.560 0.590 - - 0 0 - 4.614 4.614 4.861 - - 0 - 0.00%
2016-11-17 0 0.560 0.560 0.590 0.560 0.560 30,000 16,800 0.5600 4.614 4.614 4.861 4.614 4.614 3,641 4.6142 -1.75%
2016-11-16 0 0.570 0.570 0.580 0.570 0.570 92,000 52,440 0.5700 4.697 4.697 4.779 4.697 4.697 11,166 4.6966 0.00%
2016-11-15 0 0.570 0.560 0.590 - - 16,000 8,960 0.5600 4.697 4.614 4.861 - - 1,942 4.6142 0.00%
2016-11-14 0 0.570 0.560 0.580 - - 0 0 - 4.697 4.614 4.779 - - 0 - 0.00%
2016-11-11 0 0.570 0.560 0.580 0.570 0.580 1,046,000 601,220 0.5748 4.697 4.614 4.779 4.697 4.779 126,947 4.7360 0.00%
2016-11-10 0 0.570 0.570 0.590 0.570 0.590 652,000 378,480 0.5805 4.697 4.697 4.861 4.697 4.861 79,130 4.7830 0.00%
2016-11-09 0 0.570 0.570 0.580 0.560 0.570 72,000 40,520 0.5628 4.697 4.697 4.779 4.614 4.697 8,738 4.6371 -1.72%
2016-11-08 0 0.580 0.580 0.590 0.570 0.570 60,000 34,200 0.5700 4.779 4.779 4.861 4.697 4.697 7,282 4.6966 -1.69%
2016-11-07 0 0.590 0.560 0.590 - - 0 0 - 4.861 4.614 4.861 - - 0 - 0.00%
2016-11-04 0 0.590 0.570 0.600 0.570 0.590 110,000 63,400 0.5764 4.861 4.697 4.944 4.697 4.861 13,350 4.7490 1.72%
2016-11-03 0 0.580 0.570 0.590 - - 0 0 - 4.779 4.697 4.861 - - 0 - 0.00%
2016-11-02 0 0.580 0.570 0.590 0.580 0.580 70,000 40,600 0.5800 4.779 4.697 4.861 4.779 4.779 8,496 4.7790 0.00%
2016-11-01 0 0.580 0.580 0.590 0.570 0.590 930,000 541,600 0.5824 4.779 4.779 4.861 4.697 4.861 112,869 4.7985 1.75%
2016-10-31 0 0.570 0.560 0.580 0.560 0.570 146,000 83,160 0.5696 4.697 4.614 4.779 4.614 4.697 17,719 4.6932 -1.72%
2016-10-28 0 0.580 0.580 0.590 0.580 0.580 164,000 95,120 0.5800 4.779 4.779 4.861 4.779 4.779 19,904 4.7790 0.00%
2016-10-27 0 0.580 0.580 0.590 0.580 0.580 640,000 371,200 0.5800 4.779 4.779 4.861 4.779 4.779 77,673 4.7790 0.00%
2016-10-26 0 0.580 0.580 0.590 0.580 0.580 250,000 145,000 0.5800 4.779 4.779 4.861 4.779 4.779 30,341 4.7790 -1.69%
2016-10-25 0 0.590 0.580 0.600 0.580 0.590 560,000 324,820 0.5800 4.861 4.779 4.944 4.779 4.861 67,964 4.7793 1.72%
2016-10-24 0 0.580 0.590 0.600 0.580 0.580 4,000 2,320 0.5800 4.779 4.861 4.944 4.779 4.779 485 4.7790 -1.69%
2016-10-20 0 0.590 0.580 0.600 0.590 0.590 312,000 184,080 0.5900 4.861 4.779 4.944 4.861 4.861 37,866 4.8614 0.00%
2016-10-19 0 0.590 0.580 0.590 0.580 0.600 360,000 211,500 0.5875 4.861 4.779 4.861 4.779 4.944 43,691 4.8408 -1.67%
2016-10-18 0 0.600 0.580 0.600 0.570 0.600 64,000 37,560 0.5869 4.944 4.779 4.944 4.697 4.944 7,767 4.8356 0.00%
2016-10-17 0 0.600 0.590 0.600 - - 0 0 - 4.944 4.861 4.944 - - 0 - 0.00%
2016-10-14 0 0.600 0.590 0.610 - - 0 0 - 4.944 4.861 5.026 - - 0 - 0.00%
2016-10-13 0 0.600 0.590 0.610 - - 0 0 - 4.944 4.861 5.026 - - 0 - 0.00%
2016-10-12 0 0.600 0.590 0.610 - - 0 0 - 4.944 4.861 5.026 - - 0 - 0.00%
2016-10-11 0 0.600 0.590 0.610 0.600 0.610 792,000 476,200 0.6013 4.944 4.861 5.026 4.944 5.026 96,121 4.9542 -1.64%
2016-10-07 0 0.610 0.600 0.620 0.610 0.610 408,000 248,880 0.6100 5.026 4.944 5.109 5.026 5.026 49,517 5.0262 1.67%
2016-10-06 0 0.600 0.600 0.610 0.600 0.610 176,000 106,800 0.6068 4.944 4.944 5.026 4.944 5.026 21,360 5.0000 -1.64%
2016-10-05 0 0.610 0.600 0.610 0.610 0.610 258,000 157,380 0.6100 5.026 4.944 5.026 5.026 5.026 31,312 5.0262 1.67%
2016-10-04 0 0.600 0.590 0.610 0.600 0.620 1,156,000 698,100 0.6039 4.944 4.861 5.026 4.944 5.109 140,298 4.9759 0.00%
2016-10-03 0 0.600 0.600 0.610 - - 0 0 - 4.944 4.944 5.026 - - 0 - 0.00%
2016-09-30 0 0.600 0.590 0.600 0.600 0.600 408,000 244,800 0.6000 4.944 4.861 4.944 4.944 4.944 49,517 4.9438 -1.64%
2016-09-29 0 0.610 0.600 0.620 - - 0 0 - 5.026 4.944 5.109 - - 0 - 0.00%
2016-09-28 0 0.610 0.600 0.620 0.600 0.610 158,000 95,720 0.6058 5.026 4.944 5.109 4.944 5.026 19,176 4.9918 0.00%
2016-09-27 0 0.610 0.600 0.620 - - 0 0 - 5.026 4.944 5.109 - - 0 - 0.00%
2016-09-26 0 0.610 0.610 0.620 0.610 0.620 128,000 79,280 0.6194 5.026 5.026 5.109 5.026 5.109 15,535 5.1034 -3.17%
2016-09-23 0 0.630 0.600 0.630 0.620 0.630 100,000 62,400 0.6240 5.191 4.944 5.191 5.109 5.191 12,136 5.1415 1.61%
2016-09-22 0 0.620 0.610 0.620 0.600 0.620 100,000 61,400 0.6140 5.109 5.026 5.109 4.944 5.109 12,136 5.0591 0.00%
2016-09-21 0 0.620 0.600 0.620 0.610 0.620 250,000 154,660 0.6186 5.109 4.944 5.109 5.026 5.109 30,341 5.0974 1.64%
2016-09-20 0 0.610 0.610 0.620 0.610 0.610 100,000 61,000 0.6100 5.026 5.026 5.109 5.026 5.026 12,136 5.0262 1.00%
2016-09-19 0 0.620 0.620 0.630 0.620 0.620 20,000 12,400 0.6200 4.976 4.976 5.057 4.976 4.976 2,492 4.9763 0.00%
2016-09-15 0 0.620 0.600 0.620 0.600 0.620 140,000 85,180 0.6084 4.976 4.816 4.976 4.816 4.976 17,443 4.8834 1.64%
2016-09-14 0 0.610 0.610 0.620 0.610 0.610 1,208,000 736,880 0.6100 4.896 4.896 4.976 4.896 4.896 150,505 4.8961 1.67%
2016-09-13 0 0.600 0.600 0.610 0.600 0.620 124,000 75,480 0.6087 4.816 4.816 4.896 4.816 4.976 15,449 4.8857 0.00%
2016-09-12 0 0.600 0.600 0.610 0.590 0.610 546,000 326,480 0.5979 4.816 4.816 4.896 4.736 4.896 68,026 4.7993 -3.23%
2016-09-09 0 0.620 0.620 0.630 0.600 0.630 676,000 419,920 0.6212 4.976 4.976 5.057 4.816 5.057 84,223 4.9858 -1.59%
2016-09-08 0 0.630 0.630 0.640 0.620 0.650 606,000 382,820 0.6317 5.057 5.057 5.137 4.976 5.217 75,502 5.0704 0.00%
2016-09-07 0 0.630 0.620 0.640 0.630 0.630 196,000 123,480 0.6300 5.057 4.976 5.137 5.057 5.057 24,420 5.0566 0.00%
2016-09-06 0 0.630 0.630 0.640 0.630 0.640 904,000 570,700 0.6313 5.057 5.057 5.137 5.057 5.137 112,629 5.0671 0.00%
2016-09-05 0 0.630 0.630 0.640 0.630 0.650 504,000 319,280 0.6335 5.057 5.057 5.137 5.057 5.217 62,793 5.0846 -1.56%
2016-09-02 0 0.640 0.640 0.650 0.630 0.640 196,000 125,100 0.6383 5.137 5.137 5.217 5.057 5.137 24,420 5.1229 1.59%
2016-09-01 0 0.630 0.620 0.640 0.630 0.630 32,000 20,080 0.6275 5.057 4.976 5.137 5.057 5.057 3,987 5.0365 0.00%
2016-08-31 0 0.630 0.620 0.640 0.630 0.630 400,000 252,000 0.6300 5.057 4.976 5.137 5.057 5.057 49,836 5.0566 0.00%
2016-08-30 0 0.630 0.620 0.630 0.610 0.630 94,000 57,400 0.6106 5.057 4.976 5.057 4.896 5.057 11,711 4.9012 1.61%
2016-08-29 0 0.620 0.610 0.620 0.610 0.620 108,000 66,760 0.6181 4.976 4.896 4.976 4.896 4.976 13,456 4.9615 0.00%
2016-08-26 0 0.620 0.620 0.630 0.610 0.630 524,000 326,840 0.6237 4.976 4.976 5.057 4.896 5.057 65,285 5.0063 1.64%
2016-08-25 0 0.610 0.590 0.610 0.610 0.630 122,000 74,540 0.6110 4.896 4.736 4.896 4.896 5.057 15,200 4.9040 -3.17%
2016-08-24 0 0.630 0.600 0.630 0.640 0.640 2,000 1,280 0.6400 5.057 4.816 5.057 5.137 5.137 249 5.1369 1.61%
2016-08-23 0 0.620 0.610 0.620 0.600 0.630 324,000 196,960 0.6079 4.976 4.896 4.976 4.816 5.057 40,367 4.8792 -3.12%
2016-08-22 0 0.640 0.610 0.640 - - 0 0 - 5.137 4.896 5.137 - - 0 - 0.00%
2016-08-19 0 0.640 0.600 0.640 0.640 0.640 6,000 3,840 0.6400 5.137 4.816 5.137 5.137 5.137 748 5.1369 1.59%
2016-08-18 0 0.630 0.620 0.640 - - 0 0 - 5.057 4.976 5.137 - - 0 - 0.00%
2016-08-17 0 0.630 0.600 0.630 0.620 0.630 92,000 57,440 0.6243 5.057 4.816 5.057 4.976 5.057 11,462 5.0112 1.61%
2016-08-16 0 0.620 0.600 0.620 0.590 0.620 338,000 201,940 0.5975 4.976 4.816 4.976 4.736 4.976 42,111 4.7954 3.33%
2016-08-15 0 0.600 0.580 0.600 0.600 0.600 16,000 9,600 0.6000 4.816 4.655 4.816 4.816 4.816 1,993 4.8158 0.00%
2016-08-12 0 0.600 0.580 0.600 0.590 0.610 70,000 41,860 0.5980 4.816 4.655 4.816 4.736 4.896 8,721 4.7997 0.00%
2016-08-11 0 0.600 0.580 0.620 0.600 0.600 2,000 1,200 0.6000 4.816 4.655 4.976 4.816 4.816 249 4.8158 0.00%
2016-08-10 0 0.600 0.590 0.600 0.600 0.600 114,000 68,400 0.6000 4.816 4.736 4.816 4.816 4.816 14,203 4.8158 1.69%
2016-08-09 0 0.590 0.590 0.600 0.580 0.590 118,000 68,980 0.5846 4.736 4.736 4.816 4.655 4.736 14,702 4.6920 1.72%
2016-08-08 0 0.580 0.580 0.590 0.580 0.600 64,000 37,320 0.5831 4.655 4.655 4.736 4.655 4.816 7,974 4.6804 -1.69%
2016-08-05 0 0.590 0.580 0.600 0.570 0.590 46,000 26,580 0.5778 4.736 4.655 4.816 4.575 4.736 5,731 4.6378 -1.67%
2016-08-04 0 0.600 0.570 0.600 0.600 0.600 8,000 4,800 0.6000 4.816 4.575 4.816 4.816 4.816 997 4.8158 3.45%
2016-08-03 0 0.580 0.580 0.600 0.580 0.590 234,000 137,720 0.5885 4.655 4.655 4.816 4.655 4.736 29,154 4.7239 0.00%
2016-08-01 0 0.580 0.580 0.600 0.580 0.600 38,000 22,720 0.5979 4.655 4.655 4.816 4.655 4.816 4,734 4.7989 0.00%
2016-07-29 0 0.580 0.580 0.600 0.580 0.580 4,000 2,320 0.5800 4.655 4.655 4.816 4.655 4.655 498 4.6553 -1.69%
2016-07-28 0 0.590 0.590 0.600 - - 0 0 - 4.736 4.736 4.816 - - 0 - 0.00%
2016-07-27 0 0.590 0.590 0.620 - - 0 0 - 4.736 4.736 4.976 - - 0 - 0.00%
2016-07-26 0 0.590 0.590 0.600 0.590 0.590 70,000 41,300 0.5900 4.736 4.736 4.816 4.736 4.736 8,721 4.7355 0.00%
2016-07-25 0 0.590 0.590 0.600 0.590 0.590 204,000 120,360 0.5900 4.736 4.736 4.816 4.736 4.736 25,416 4.7355 -1.67%
2016-07-22 0 0.600 0.590 0.600 0.600 0.600 1,150,000 690,000 0.6000 4.816 4.736 4.816 4.816 4.816 143,278 4.8158 0.00%
2016-07-21 0 0.600 0.600 0.610 0.600 0.600 280,000 168,000 0.6000 4.816 4.816 4.896 4.816 4.816 34,885 4.8158 0.00%
2016-07-20 0 0.600 0.590 0.610 0.600 0.600 350,000 210,000 0.6000 4.816 4.736 4.896 4.816 4.816 43,606 4.8158 0.00%
2016-07-19 0 0.600 0.590 0.620 0.600 0.600 502,000 301,200 0.6000 4.816 4.736 4.976 4.816 4.816 62,544 4.8158 1.69%
2016-07-18 0 0.590 0.590 0.610 0.590 0.590 230,000 135,700 0.5900 4.736 4.736 4.896 4.736 4.736 28,656 4.7355 0.00%
2016-07-15 0 0.590 0.590 0.630 - - 0 0 - 4.736 4.736 5.057 - - 0 - 0.00%
2016-07-14 0 0.590 0.590 0.630 - - 0 0 - 4.736 4.736 5.057 - - 0 - 0.00%
2016-07-13 0 0.590 0.590 0.620 0.590 0.600 72,000 43,180 0.5997 4.736 4.736 4.976 4.736 4.816 8,970 4.8136 -1.67%
2016-07-12 0 0.600 0.590 0.630 0.600 0.600 1,612,000 967,200 0.6000 4.816 4.736 5.057 4.816 4.816 200,839 4.8158 0.00%
2016-07-11 0 0.600 0.590 0.600 0.600 0.600 76,000 45,600 0.6000 4.816 4.736 4.816 4.816 4.816 9,469 4.8158 0.00%
2016-07-08 0 0.600 0.600 0.630 - - 0 0 - 4.816 4.816 5.057 - - 0 - 0.00%
2016-07-07 0 0.600 0.590 0.620 - - 0 0 - 4.816 4.736 4.976 - - 0 - 0.00%
2016-07-06 0 0.600 0.600 0.630 0.600 0.600 110,000 66,000 0.6000 4.816 4.816 5.057 4.816 4.816 13,705 4.8158 0.00%
2016-07-05 0 0.600 0.600 0.610 0.590 0.600 110,000 65,880 0.5989 4.816 4.816 4.896 4.736 4.816 13,705 4.8070 0.00%
2016-07-04 0 0.600 0.600 0.630 0.600 0.620 248,000 148,840 0.6002 4.816 4.816 5.057 4.816 4.976 30,898 4.8171 0.00%
2016-06-30 0 0.600 0.580 0.640 - - 0 0 - 4.816 4.655 5.137 - - 0 - 0.00%
2016-06-29 0 0.600 0.600 0.610 0.580 0.600 66,000 39,400 0.5970 4.816 4.816 4.896 4.655 4.816 8,223 4.7915 -1.64%
2016-06-28 0 0.610 0.570 0.640 - - 0 0 - 4.896 4.575 5.137 - - 0 - 0.00%
2016-06-27 0 0.610 0.610 0.640 0.600 0.600 36,000 21,600 0.6000 4.896 4.896 5.137 4.816 4.816 4,485 4.8158 0.00%
2016-06-24 0 0.610 0.600 0.620 - - 0 0 - 4.896 4.816 4.976 - - 0 - 0.00%
2016-06-23 0 0.610 0.610 0.650 - - 0 0 - 4.896 4.896 5.217 - - 0 - 0.00%
2016-06-22 0 0.610 0.610 0.650 - - 0 0 - 4.896 4.896 5.217 - - 0 - 0.00%
2016-06-21 0 0.610 0.610 0.660 0.610 0.610 20,000 12,200 0.6100 4.896 4.896 5.297 4.896 4.896 2,492 4.8961 -1.61%
2016-06-20 0 0.620 0.610 0.670 - - 0 0 - 4.976 4.896 5.378 - - 0 - 0.00%
2016-06-17 0 0.620 0.620 0.670 - - 0 0 - 4.976 4.976 5.378 - - 0 - 0.00%
2016-06-16 0 0.620 0.620 0.660 0.620 0.640 260,000 164,200 0.6315 4.976 4.976 5.297 4.976 5.137 32,393 5.0689 -4.62%
2016-06-15 0 0.650 0.650 0.660 0.650 0.650 298,000 193,700 0.6500 5.217 5.217 5.297 5.217 5.217 37,128 5.2171 4.84%
2016-06-14 0 0.620 0.620 0.640 0.620 0.640 52,000 32,680 0.6285 4.976 4.976 5.137 4.976 5.137 6,479 5.0442 -1.59%
2016-06-13 0 0.630 0.630 0.660 0.630 0.660 12,000 7,620 0.6350 5.057 5.057 5.297 5.057 5.297 1,495 5.0967 -3.08%
2016-06-10 0 0.650 0.630 0.650 - - 0 0 - 5.217 5.057 5.217 - - 0 - -2.99%
2016-06-08 0 0.670 0.650 0.670 0.630 0.670 108,000 68,120 0.6307 5.378 5.217 5.378 5.057 5.378 13,456 5.0625 8.06%
2016-06-07 0 0.620 0.620 0.630 0.620 0.630 88,000 55,360 0.6291 4.976 4.976 5.057 4.976 5.057 10,964 5.0493 -1.59%
2016-06-06 0 0.630 0.630 0.690 - - 0 0 - 5.057 5.057 5.538 - - 0 - 0.00%
2016-06-03 0 0.630 0.610 0.630 0.630 0.630 10,000 6,300 0.6300 5.057 4.896 5.057 5.057 5.057 1,246 5.0566 0.00%
2016-06-02 0 0.630 0.620 0.690 - - 0 0 - 5.057 4.976 5.538 - - 0 - 0.00%
2016-06-01 0 0.630 0.630 0.690 - - 0 0 - 5.057 5.057 5.538 - - 0 - 1.61%
2016-05-31 0 0.620 0.600 0.620 0.620 0.620 10,000 6,200 0.6200 4.976 4.816 4.976 4.976 4.976 1,246 4.9763 0.00%
2016-05-30 0 0.620 0.620 0.690 0.620 0.620 4,000 2,480 0.6200 4.976 4.976 5.538 4.976 4.976 498 4.9763 0.00%
2016-05-27 0 0.620 0.600 0.680 - - 0 0 - 4.976 4.816 5.458 - - 0 - 0.00%
2016-05-26 0 0.620 0.620 0.680 0.620 0.620 4,000 2,480 0.6200 4.976 4.976 5.458 4.976 4.976 498 4.9763 -1.59%
2016-05-25 0 0.630 0.620 0.660 0.630 0.630 26,000 16,380 0.6300 5.057 4.976 5.297 5.057 5.057 3,239 5.0566 -1.56%
2016-05-24 0 0.640 0.640 0.660 0.620 0.670 188,000 122,320 0.6506 5.137 5.137 5.297 4.976 5.378 23,423 5.2222 -4.48%
2016-05-23 0 0.670 0.620 0.670 - - 0 0 - 5.378 4.976 5.378 - - 0 - -1.47%
2016-05-20 0 0.680 0.640 0.700 - - 0 0 - 5.458 5.137 5.618 - - 0 - 0.00%
2016-05-19 0 0.680 0.630 0.680 0.670 0.680 100,000 67,300 0.6730 5.458 5.057 5.458 5.378 5.458 12,459 5.4017 1.49%
2016-05-18 0 0.670 0.630 0.670 0.680 0.680 60,000 40,800 0.6800 5.378 5.057 5.378 5.458 5.458 7,475 5.4579 3.08%
2016-05-17 0 0.650 0.620 0.670 0.650 0.670 180,000 117,700 0.6539 5.217 4.976 5.378 5.217 5.378 22,426 5.2483 1.56%
2016-05-16 0 0.640 0.620 0.640 0.640 0.650 150,000 97,000 0.6467 5.137 4.976 5.137 5.137 5.217 18,688 5.1904 6.67%
2016-05-13 0 0.600 0.600 0.680 - - 0 0 - 4.816 4.816 5.458 - - 0 - 0.00%
2016-05-12 0 0.600 0.600 0.630 - - 0 0 - 4.816 4.816 5.057 - - 0 - 0.00%
2016-05-11 0 0.600 0.600 0.650 0.600 0.600 90,000 54,000 0.6000 4.816 4.816 5.217 4.816 4.816 11,213 4.8158 -1.64%
2016-05-10 0 0.610 0.600 0.620 0.600 0.610 78,000 47,040 0.6031 4.896 4.816 4.976 4.816 4.896 9,718 4.8405 0.00%
2016-05-09 0 0.610 0.600 0.610 0.610 0.610 50,000 30,500 0.6100 4.896 4.816 4.896 4.896 4.896 6,229 4.8961 0.00%
2016-05-06 0 0.610 0.600 0.630 0.610 0.660 260,000 165,860 0.6379 4.896 4.816 5.057 4.896 5.297 32,393 5.1202 -4.69%
2016-05-05 0 0.640 0.630 0.650 0.640 0.640 26,000 16,640 0.6400 5.137 5.057 5.217 5.137 5.137 3,239 5.1369 0.00%
2016-05-04 0 0.640 0.630 0.650 0.620 0.640 72,000 45,400 0.6306 5.137 5.057 5.217 4.976 5.137 8,970 5.0610 -3.03%
2016-05-03 0 0.660 0.630 0.660 - - 0 0 - 5.297 5.057 5.297 - - 0 - 0.00%
2016-04-29 0 0.660 0.630 0.660 0.630 0.660 104,000 67,620 0.6502 5.297 5.057 5.297 5.057 5.297 12,957 5.2187 3.13%
2016-04-28 0 0.640 0.640 0.650 - - 0 0 - 5.137 5.137 5.217 - - 0 - 0.00%
2016-04-27 0 0.640 0.640 0.650 0.620 0.650 216,000 137,960 0.6387 5.137 5.137 5.217 4.976 5.217 26,911 5.1264 -3.03%
2016-04-26 0 0.660 0.620 0.660 0.650 0.680 278,000 181,880 0.6542 5.297 4.976 5.297 5.217 5.458 34,636 5.2512 1.54%
2016-04-25 0 0.650 0.630 0.650 - - 0 0 - 5.217 5.057 5.217 - - 0 - -2.99%
2016-04-22 0 0.670 0.640 0.670 0.620 0.670 48,000 30,120 0.6275 5.378 5.137 5.378 4.976 5.378 5,980 5.0365 4.69%
2016-04-21 0 0.640 0.630 0.640 - - 0 0 - 5.137 5.057 5.137 - - 0 - -1.54%
2016-04-20 0 0.650 0.620 0.650 0.620 0.660 216,000 140,320 0.6496 5.217 4.976 5.217 4.976 5.297 26,911 5.2141 0.00%
2016-04-19 0 0.650 0.650 0.670 0.650 0.650 70,000 45,500 0.6500 5.217 5.217 5.378 5.217 5.217 8,721 5.2171 -1.52%
2016-04-18 0 0.660 0.650 0.690 - - 0 0 - 5.297 5.217 5.538 - - 0 - 0.00%
2016-04-15 0 0.660 0.660 0.700 0.650 0.660 10,000 6,560 0.6560 5.297 5.297 5.618 5.217 5.297 1,246 5.2653 -1.49%
2016-04-14 0 0.670 0.630 0.690 - - 0 0 - 5.378 5.057 5.538 - - 0 - 0.00%
2016-04-13 0 0.670 0.630 0.670 0.630 0.670 56,000 35,500 0.6339 5.378 5.057 5.378 5.057 5.378 6,977 5.0881 4.69%
2016-04-12 0 0.640 0.600 0.680 0.620 0.640 116,000 72,240 0.6228 5.137 4.816 5.458 4.976 5.137 14,452 4.9985 3.23%
2016-04-11 0 0.620 0.620 0.640 0.620 0.650 674,000 418,300 0.6206 4.976 4.976 5.137 4.976 5.217 83,974 4.9813 -1.59%
2016-04-08 0 0.630 0.630 0.650 0.630 0.630 282,000 177,660 0.6300 5.057 5.057 5.217 5.057 5.057 35,134 5.0566 0.00%
2016-04-07 0 0.630 0.630 0.650 0.630 0.630 50,000 31,500 0.6300 5.057 5.057 5.217 5.057 5.057 6,229 5.0566 1.61%
2016-04-06 0 0.620 0.620 0.650 0.620 0.620 12,000 7,440 0.6200 4.976 4.976 5.217 4.976 4.976 1,495 4.9763 0.00%
2016-04-05 0 0.620 0.620 0.650 0.610 0.630 352,000 219,000 0.6222 4.976 4.976 5.217 4.896 5.057 43,856 4.9937 -3.12%
2016-04-01 0 0.640 0.640 0.670 0.640 0.640 60,000 38,400 0.6400 5.137 5.137 5.378 5.137 5.137 7,475 5.1369 0.00%
2016-03-31 0 0.640 0.640 0.670 0.640 0.670 106,000 68,440 0.6457 5.137 5.137 5.378 5.137 5.378 13,207 5.1823 0.00%
2016-03-30 0 0.640 0.640 0.670 0.630 0.650 320,000 204,760 0.6399 5.137 5.137 5.378 5.057 5.217 39,869 5.1358 3.23%
2016-03-29 0 0.620 0.620 0.640 0.620 0.620 52,000 32,240 0.6200 4.976 4.976 5.137 4.976 4.976 6,479 4.9763 0.00%
2016-03-24 0 0.620 0.600 0.640 0.620 0.620 18,000 11,160 0.6200 4.976 4.816 5.137 4.976 4.976 2,243 4.9763 0.00%
2016-03-23 0 0.620 0.610 0.640 0.620 0.620 4,000 2,480 0.6200 4.976 4.896 5.137 4.976 4.976 498 4.9763 1.64%
2016-03-22 0 0.610 0.610 0.620 0.610 0.620 86,000 53,080 0.6172 4.896 4.896 4.976 4.896 4.976 10,715 4.9539 -6.15%
2016-03-21 0 0.650 0.610 0.650 0.640 0.650 290,000 188,300 0.6493 5.217 4.896 5.217 5.137 5.217 36,131 5.2116 12.07%
2016-03-18 0 0.580 0.570 0.590 0.580 0.590 444,000 261,060 0.5880 4.655 4.575 4.736 4.655 4.736 55,318 4.7193 -3.33%
2016-03-17 0 0.600 0.570 0.600 0.600 0.600 22,000 13,200 0.6000 4.816 4.575 4.816 4.816 4.816 2,741 4.8158 -3.23%
2016-03-16 0 0.620 0.600 0.620 0.620 0.620 16,000 9,920 0.6200 4.976 4.816 4.976 4.976 4.976 1,993 4.9763 0.00%
2016-03-15 0 0.620 0.620 0.640 0.610 0.610 2,000 1,220 0.6100 4.976 4.976 5.137 4.896 4.896 249 4.8961 -1.59%
2016-03-14 0 0.630 0.600 0.690 0.630 0.630 26,000 16,380 0.6300 5.057 4.816 5.538 5.057 5.057 3,239 5.0566 0.00%
2016-03-11 0 0.630 0.600 0.630 - - 0 0 - 5.057 4.816 5.057 - - 0 - 0.00%
2016-03-10 0 0.630 0.620 0.630 - - 0 0 - 5.057 4.976 5.057 - - 0 - -10.00%
2016-03-09 0 0.700 0.630 0.700 0.620 0.710 104,000 64,720 0.6223 5.618 5.057 5.618 4.976 5.699 12,957 4.9948 12.90%
2016-03-08 0 0.620 0.610 0.650 - - 0 0 - 4.976 4.896 5.217 - - 0 - 0.00%
2016-03-07 0 0.620 0.580 0.620 - - 0 0 - 4.976 4.655 4.976 - - 0 - 0.00%
2016-03-04 0 0.620 0.620 0.650 0.620 0.620 62,000 38,440 0.6200 4.976 4.976 5.217 4.976 4.976 7,725 4.9763 0.00%
2016-03-03 0 0.620 0.620 0.650 0.610 0.610 2,000 1,220 0.6100 4.976 4.976 5.217 4.896 4.896 249 4.8961 6.90%
2016-03-02 0 0.580 0.580 0.640 - - 0 0 - 4.655 4.655 5.137 - - 0 - 1.75%
2016-03-01 0 0.570 0.570 0.640 0.570 0.640 24,000 14,420 0.6008 4.575 4.575 5.137 4.575 5.137 2,990 4.8225 0.00%
2016-02-29 0 0.570 0.570 0.580 0.550 0.580 72,000 40,300 0.5597 4.575 4.575 4.655 4.414 4.655 8,970 4.4925 -8.06%
2016-02-26 0 0.620 0.590 0.620 - - 0 0 - 4.976 4.736 4.976 - - 0 - 0.00%
2016-02-25 0 0.620 0.590 0.650 - - 0 0 - 4.976 4.736 5.217 - - 0 - 0.00%
2016-02-24 0 0.620 0.570 0.630 0.620 0.620 4,000 2,480 0.6200 4.976 4.575 5.057 4.976 4.976 498 4.9763 0.00%
2016-02-23 0 0.620 0.600 0.620 - - 0 0 - 4.976 4.816 4.976 - - 0 - 0.00%
2016-02-22 0 0.620 0.610 0.650 0.620 0.620 62,000 38,440 0.6200 4.976 4.896 5.217 4.976 4.976 7,725 4.9763 -3.12%
2016-02-19 0 0.640 0.600 0.640 - - 40,000 25,600 0.6400 5.137 4.816 5.137 - - 4,984 5.1369 -1.54%
2016-02-18 0 0.650 0.650 0.700 0.650 0.650 2,000 1,300 0.6500 5.217 5.217 5.618 5.217 5.217 249 5.2171 0.00%
2016-02-17 0 0.650 0.600 0.650 0.650 0.660 24,000 15,820 0.6592 5.217 4.816 5.217 5.217 5.297 2,990 5.2907 -1.52%
2016-02-16 0 0.660 0.600 0.700 0.650 0.660 16,000 10,420 0.6513 5.297 4.816 5.618 5.217 5.297 1,993 5.2271 10.00%
2016-02-15 0 0.600 0.600 0.660 0.600 0.660 6,000 3,840 0.6400 4.816 4.816 5.297 4.816 5.297 748 5.1369 -9.09%
2016-02-12 0 0.660 0.570 0.660 - - 0 0 - 5.297 4.575 5.297 - - 0 - 0.00%
2016-02-11 0 0.660 0.590 0.660 - - 0 0 - 5.297 4.736 5.297 - - 0 - 0.00%
2016-02-05 0 0.660 0.580 0.660 0.580 0.690 26,000 16,200 0.6231 5.297 4.655 5.297 4.655 5.538 3,239 5.0010 -5.71%
2016-02-04 0 0.700 0.640 0.700 0.740 0.740 10,000 7,400 0.7400 5.618 5.137 5.618 5.939 5.939 1,246 5.9395 6.06%
2016-02-03 0 0.660 0.670 0.680 0.600 0.670 140,000 86,360 0.6169 5.297 5.378 5.458 4.816 5.378 17,443 4.9511 13.79%
2016-02-02 0 0.580 0.570 0.620 0.580 0.600 10,000 5,920 0.5920 4.655 4.575 4.976 4.655 4.816 1,246 4.7516 1.75%
2016-02-01 0 0.570 0.570 0.600 0.520 0.600 20,000 11,040 0.5520 4.575 4.575 4.816 4.174 4.816 2,492 4.4305 -8.06%
2016-01-29 0 0.620 0.610 0.650 - - 0 0 - 4.976 4.896 5.217 - - 0 - 0.00%
2016-01-28 0 0.620 0.600 0.650 - - 0 0 - 4.976 4.816 5.217 - - 0 - 0.00%
2016-01-27 0 0.620 0.620 0.650 - - 0 0 - 4.976 4.976 5.217 - - 0 - 0.00%
2016-01-26 0 0.620 0.600 0.650 - - 0 0 - 4.976 4.816 5.217 - - 0 - 0.00%
2016-01-25 0 0.620 0.600 0.650 - - 0 0 - 4.976 4.816 5.217 - - 0 - 0.00%
2016-01-22 0 0.620 0.620 0.650 0.600 0.620 56,000 34,320 0.6129 4.976 4.976 5.217 4.816 4.976 6,977 4.9190 -1.59%
2016-01-21 0 0.630 0.600 0.650 0.630 0.650 34,000 22,060 0.6488 5.057 4.816 5.217 5.057 5.217 4,236 5.2077 -1.56%
2016-01-20 0 0.640 0.640 0.680 0.640 0.640 36,000 23,040 0.6400 5.137 5.137 5.458 5.137 5.137 4,485 5.1369 -5.88%
2016-01-19 0 0.680 0.650 0.690 0.650 0.690 170,000 113,160 0.6656 5.458 5.217 5.538 5.217 5.538 21,180 5.3427 4.62%
2016-01-18 0 0.650 0.600 0.720 - - 0 0 - 5.217 4.816 5.779 - - 0 - 0.00%
2016-01-15 0 0.650 0.680 0.690 0.650 0.680 102,000 68,400 0.6706 5.217 5.458 5.538 5.217 5.458 12,708 5.3824 -1.52%
2016-01-14 0 0.660 0.660 0.690 0.650 0.660 40,000 26,060 0.6515 5.297 5.297 5.538 5.217 5.297 4,984 5.2292 1.54%
2016-01-13 0 0.650 0.650 0.690 0.650 0.650 92,000 59,800 0.6500 5.217 5.217 5.538 5.217 5.217 11,462 5.2171 0.00%
2016-01-12 0 0.650 0.650 0.680 0.600 0.660 118,000 74,780 0.6337 5.217 5.217 5.458 4.816 5.297 14,702 5.0865 -7.14%
2016-01-11 0 0.700 0.640 0.700 0.650 0.700 160,000 105,600 0.6600 5.618 5.137 5.618 5.217 5.618 19,934 5.2974 2.94%
2016-01-08 0 0.680 0.680 0.700 0.680 0.700 304,000 210,820 0.6935 5.458 5.458 5.618 5.458 5.618 37,875 5.5662 -2.86%
2016-01-07 0 0.700 0.660 0.700 - - 0 0 - 5.618 5.297 5.618 - - 0 - 0.00%
2016-01-06 0 0.700 0.690 0.710 0.690 0.700 140,000 97,700 0.6979 5.618 5.538 5.699 5.538 5.618 17,443 5.6012 0.00%
2016-01-05 0 0.700 0.690 0.700 0.690 0.700 14,000 9,760 0.6971 5.618 5.538 5.618 5.538 5.618 1,744 5.5955 1.45%
2016-01-04 0 0.690 0.690 0.710 0.690 0.690 60,000 41,400 0.6900 5.538 5.538 5.699 5.538 5.538 7,475 5.5382 0.00%
2015-12-31 0 0.690 0.690 0.760 - - 0 0 - 5.538 5.538 6.100 - - 0 - 0.00%
2015-12-30 0 0.690 0.690 0.700 0.690 0.760 24,000 16,900 0.7042 5.538 5.538 5.618 5.538 6.100 2,990 5.6519 0.00%
2015-12-29 0 0.690 0.690 0.700 0.680 0.690 46,000 31,500 0.6848 5.538 5.538 5.618 5.458 5.538 5,731 5.4963 -1.43%
2015-12-28 0 0.700 0.690 0.700 - - 0 0 - 5.618 5.538 5.618 - - 0 - 0.00%
2015-12-24 0 0.700 0.690 0.730 - - 0 0 - 5.618 5.538 5.859 - - 0 - 0.00%
2015-12-23 0 0.700 0.690 0.720 0.680 0.750 386,000 274,280 0.7106 5.618 5.538 5.779 5.458 6.020 48,092 5.7033 1.45%
2015-12-22 0 0.690 0.670 0.700 - - 0 0 - 5.538 5.378 5.618 - - 0 - 0.00%
2015-12-21 0 0.690 0.680 0.700 0.690 0.690 84,000 57,960 0.6900 5.538 5.458 5.618 5.538 5.538 10,466 5.5382 1.47%
2015-12-18 0 0.680 0.680 0.700 0.660 0.680 12,000 7,960 0.6633 5.458 5.458 5.618 5.297 5.458 1,495 5.3241 -1.45%
2015-12-17 0 0.690 0.660 0.700 0.650 0.690 80,000 53,860 0.6733 5.538 5.297 5.618 5.217 5.538 9,967 5.4037 2.99%
2015-12-16 0 0.670 0.660 0.700 0.640 0.670 764,000 504,780 0.6607 5.378 5.297 5.618 5.137 5.378 95,187 5.3031 -5.63%
2015-12-15 0 0.710 0.700 0.710 0.720 0.720 5,854,000 4,097,880 0.7000 5.699 5.618 5.699 5.779 5.779 729,350 5.6185 1.43%
2015-12-14 0 0.700 0.690 0.720 0.700 0.710 74,000 51,860 0.7008 5.618 5.538 5.779 5.618 5.699 9,220 5.6249 0.00%
2015-12-11 0 0.700 0.660 0.730 0.700 0.700 82,000 57,400 0.7000 5.618 5.297 5.859 5.618 5.618 10,216 5.6184 -1.41%
2015-12-10 0 0.710 0.710 0.750 - - 0 0 - 5.699 5.699 6.020 - - 0 - 1.43%
2015-12-09 0 0.700 0.700 0.720 0.700 0.700 14,332,000 10,032,400 0.7000 5.618 5.618 5.779 5.618 5.618 1,785,623 5.6184 0.00%
2015-12-08 0 0.700 0.700 0.730 0.700 0.700 10,000 7,000 0.7000 5.618 5.618 5.859 5.618 5.618 1,246 5.6184 0.00%
2015-12-07 0 0.700 0.700 0.730 - - 0 0 - 5.618 5.618 5.859 - - 0 - 0.00%
2015-12-04 0 0.700 0.700 0.730 0.700 0.700 90,000 63,000 0.7000 5.618 5.618 5.859 5.618 5.618 11,213 5.6184 -1.41%
2015-12-03 0 0.710 0.700 0.730 - - 0 0 - 5.699 5.618 5.859 - - 0 - 0.00%
2015-12-02 0 0.710 0.710 0.720 0.710 0.730 414,000 294,760 0.7120 5.699 5.699 5.779 5.699 5.859 51,580 5.7146 1.43%
2015-12-01 0 0.700 0.680 0.740 - - 0 0 - 5.618 5.458 5.939 - - 0 - 0.00%
2015-11-30 0 0.700 0.650 0.740 - - 0 0 - 5.618 5.217 5.939 - - 0 - 0.00%
2015-11-27 0 0.700 0.700 0.750 0.700 0.710 44,000 30,820 0.7005 5.618 5.618 6.020 5.618 5.699 5,482 5.6221 0.00%
2015-11-26 0 0.700 0.700 0.750 0.680 0.700 4,000 2,760 0.6900 5.618 5.618 6.020 5.458 5.618 498 5.5382 -6.67%
2015-11-25 0 0.750 0.700 0.750 - - 0 0 - 6.020 5.618 6.020 - - 0 - -1.32%
2015-11-24 0 0.760 0.700 0.760 0.750 0.760 20,000 15,060 0.7530 6.100 5.618 6.100 6.020 6.100 2,492 6.0438 1.33%
2015-11-23 0 0.750 0.700 0.750 - - 0 0 - 6.020 5.618 6.020 - - 0 - 0.00%
2015-11-20 0 0.750 0.700 0.750 - - 0 0 - 6.020 5.618 6.020 - - 0 - 0.00%
2015-11-19 0 0.750 0.750 0.770 0.740 0.750 1,210,000 907,440 0.7500 6.020 6.020 6.180 5.939 6.020 150,754 6.0193 2.74%
2015-11-18 0 0.730 0.730 0.750 0.730 0.750 2,472,000 1,853,700 0.7499 5.859 5.859 6.020 5.859 6.020 307,986 6.0188 -2.67%
2015-11-17 0 0.750 0.740 0.780 0.730 0.750 278,000 206,340 0.7422 6.020 5.939 6.261 5.859 6.020 34,636 5.9574 7.14%
2015-11-16 0 0.700 0.700 0.750 0.700 0.700 4,000 2,800 0.7000 5.618 5.618 6.020 5.618 5.618 498 5.6184 -1.41%
2015-11-13 0 0.710 0.700 0.710 - - 0 0 - 5.699 5.618 5.699 - - 0 - -1.39%
2015-11-12 0 0.720 0.700 0.730 - - 0 0 - 5.779 5.618 5.859 - - 0 - 0.00%
2015-11-11 0 0.720 0.720 0.730 0.720 0.720 32,000 23,040 0.7200 5.779 5.779 5.859 5.779 5.779 3,987 5.7790 -1.37%
2015-11-10 0 0.730 0.720 0.780 0.730 0.730 80,000 58,400 0.7300 5.859 5.779 6.261 5.859 5.859 9,967 5.8592 0.00%
2015-11-09 0 0.730 0.730 0.790 0.730 0.730 10,000 7,300 0.7300 5.859 5.859 6.341 5.859 5.859 1,246 5.8592 0.00%
2015-11-06 0 0.730 0.730 0.780 0.720 0.730 24,000 17,420 0.7258 5.859 5.859 6.261 5.779 5.859 2,990 5.8258 -1.35%
2015-11-05 0 0.740 0.720 0.790 0.740 0.740 130,000 96,200 0.7400 5.939 5.779 6.341 5.939 5.939 16,197 5.9395 2.78%
2015-11-04 0 0.720 0.720 0.760 0.720 0.740 162,000 118,920 0.7341 5.779 5.779 6.100 5.779 5.939 20,184 5.8919 1.41%
2015-11-03 0 0.710 0.710 0.830 0.710 0.750 28,000 20,200 0.7214 5.699 5.699 6.662 5.699 6.020 3,489 5.7904 2.90%
2015-11-02 0 0.690 0.690 0.750 0.690 0.690 20,000 13,800 0.6900 5.538 5.538 6.020 5.538 5.538 2,492 5.5382 1.47%
2015-10-30 0 0.680 0.690 0.740 0.680 0.840 174,000 119,260 0.6854 5.458 5.538 5.939 5.458 6.742 21,679 5.5013 -1.45%
2015-10-29 0 0.690 0.650 0.750 - - 0 0 - 5.538 5.217 6.020 - - 0 - 0.00%
2015-10-28 0 0.690 0.680 0.750 - - 0 0 - 5.538 5.458 6.020 - - 0 - 0.00%
2015-10-27 0 0.690 0.690 0.750 - - 0 0 - 5.538 5.538 6.020 - - 0 - 0.00%
2015-10-26 0 0.690 0.690 0.750 - - 0 0 - 5.538 5.538 6.020 - - 0 - 0.00%
2015-10-23 0 0.690 0.690 0.740 0.690 0.690 4,000 2,760 0.6900 5.538 5.538 5.939 5.538 5.538 498 5.5382 -1.43%
2015-10-22 0 0.700 0.700 0.730 0.700 0.700 46,000 32,200 0.7000 5.618 5.618 5.859 5.618 5.618 5,731 5.6184 0.00%
2015-10-20 0 0.700 0.700 0.720 0.700 0.700 100,000 70,000 0.7000 5.618 5.618 5.779 5.618 5.618 12,459 5.6184 0.00%
2015-10-19 0 0.700 0.690 0.750 0.700 0.700 4,000 2,800 0.7000 5.618 5.538 6.020 5.618 5.618 498 5.6184 0.00%
2015-10-16 0 0.700 0.660 0.700 - - 0 0 - 5.618 5.297 5.618 - - 0 - 0.00%
2015-10-15 0 0.700 0.700 0.750 0.700 0.710 174,000 122,740 0.7054 5.618 5.618 6.020 5.618 5.699 21,679 5.6618 0.00%
2015-10-14 0 0.700 0.690 0.700 0.700 0.700 20,000 14,000 0.7000 5.618 5.538 5.618 5.618 5.618 2,492 5.6184 0.00%
2015-10-13 0 0.700 0.700 0.710 0.680 0.700 66,000 45,480 0.6891 5.618 5.618 5.699 5.458 5.618 8,223 5.5309 1.45%
2015-10-12 0 0.690 0.690 0.710 0.690 0.690 60,000 41,400 0.6900 5.538 5.538 5.699 5.538 5.538 7,475 5.5382 -1.43%
2015-10-09 0 0.700 0.700 0.710 0.700 0.700 14,000 9,800 0.7000 5.618 5.618 5.699 5.618 5.618 1,744 5.6184 -1.41%
2015-10-08 0 0.710 0.700 0.740 0.710 0.720 76,000 54,420 0.7161 5.699 5.618 5.939 5.699 5.779 9,469 5.7473 -1.39%
2015-10-07 0 0.720 0.720 0.750 0.710 0.810 3,310,000 2,524,180 0.7626 5.779 5.779 6.020 5.699 6.501 412,393 6.1208 1.41%
2015-10-06 0 0.710 0.690 0.710 - - 0 0 - 5.699 5.538 5.699 - - 0 - 0.00%
2015-10-05 0 0.710 0.710 0.720 0.700 0.720 54,000 38,460 0.7122 5.699 5.699 5.779 5.618 5.779 6,728 5.7165 1.43%
2015-10-02 0 0.700 0.700 0.710 0.700 0.710 170,000 120,240 0.7073 5.618 5.618 5.699 5.618 5.699 21,180 5.6770 -1.41%
2015-09-30 0 0.710 0.690 0.710 0.680 0.720 1,814,000 1,265,100 0.6974 5.699 5.538 5.699 5.458 5.779 226,006 5.5976 4.41%
2015-09-29 0 0.680 0.680 0.690 0.640 0.680 258,000 173,360 0.6719 5.458 5.458 5.538 5.137 5.458 32,144 5.3932 4.62%
2015-09-25 0 0.650 0.610 0.650 0.610 0.650 22,000 13,920 0.6327 5.217 4.896 5.217 4.896 5.217 2,741 5.0785 4.84%
2015-09-24 0 0.620 0.620 0.650 - - 0 0 - 4.976 4.976 5.217 - - 0 - 1.64%
2015-09-23 0 0.610 0.610 0.650 0.590 0.640 28,000 17,520 0.6257 4.896 4.896 5.217 4.736 5.137 3,489 5.0222 -4.69%
2015-09-22 0 0.640 0.640 0.690 0.640 0.640 10,000 6,400 0.6400 5.137 5.137 5.538 5.137 5.137 1,246 5.1369 0.00%
2015-09-21 0 0.640 0.640 0.690 - - 0 0 - 5.137 5.137 5.538 - - 0 - 0.00%
2015-09-18 0 0.640 0.640 0.690 0.640 0.640 14,000 8,960 0.6400 5.137 5.137 5.538 5.137 5.137 1,744 5.1369 0.00%
2015-09-17 0 0.640 0.630 0.650 0.630 0.640 6,000 3,800 0.6333 5.137 5.057 5.217 5.057 5.137 748 5.0833 1.59%
2015-09-16 0 0.630 0.630 0.640 0.630 0.690 28,000 18,160 0.6486 5.057 5.057 5.137 5.057 5.538 3,489 5.2056 -3.08%
2015-09-15 0 0.650 0.630 0.650 0.620 0.680 28,000 18,440 0.6586 5.217 5.057 5.217 4.976 5.458 3,489 5.2859 4.84%
2015-09-14 0 0.620 0.620 0.680 - - 0 0 - 4.976 4.976 5.458 - - 0 - 1.64%
2015-09-11 0 0.610 0.620 0.700 - - 0 0 - 4.896 4.976 5.618 - - 0 - 0.00%
2015-09-10 0 0.610 0.610 0.620 0.610 0.630 588,000 369,360 0.6282 4.896 4.896 4.976 4.896 5.057 73,259 5.0418 -4.69%
2015-09-09 0 0.640 0.640 0.650 0.610 0.650 18,000 11,480 0.6378 5.137 5.137 5.217 4.896 5.217 2,243 5.1190 -1.54%
2015-09-08 0 0.650 0.620 0.660 0.650 0.650 22,000 14,300 0.6500 5.217 4.976 5.297 5.217 5.217 2,741 5.2171 -2.99%
2015-09-07 0 0.670 0.610 0.670 0.600 0.690 216,000 136,280 0.6309 5.378 4.896 5.378 4.816 5.538 26,911 5.0640 6.35%
2015-09-04 0 0.630 0.640 0.650 - - 0 0 - 5.057 5.137 5.217 - - 0 - 1.61%
2015-09-02 0 0.620 0.620 0.660 0.620 0.640 112,000 71,460 0.6380 4.976 4.976 5.297 4.976 5.137 13,954 5.1211 -6.06%
2015-09-01 0 0.660 0.600 0.660 - - 0 0 - 5.297 4.816 5.297 - - 0 - 0.00%
2015-08-31 0 0.660 0.650 0.670 0.640 0.660 200,000 131,060 0.6553 5.297 5.217 5.378 5.137 5.297 24,918 5.2597 6.45%
2015-08-28 0 0.620 0.620 0.680 0.620 0.630 228,000 141,920 0.6225 4.976 4.976 5.458 4.976 5.057 28,407 4.9960 0.00%
2015-08-27 0 0.620 0.640 0.660 - - 0 0 - 4.976 5.137 5.297 - - 0 - 0.00%
2015-08-26 0 0.620 0.620 0.660 0.590 0.650 270,000 165,000 0.6111 4.976 4.976 5.297 4.736 5.217 33,639 4.9050 3.33%
2015-08-25 0 0.600 0.600 0.620 0.590 0.620 204,000 122,360 0.5998 4.816 4.816 4.976 4.736 4.976 25,416 4.8142 -1.64%
2015-08-24 0 0.610 0.610 0.660 0.600 0.650 1,266,000 789,480 0.6236 4.896 4.896 5.297 4.816 5.217 157,731 5.0052 -8.96%
2015-08-21 0 0.670 0.670 0.730 0.660 0.680 236,000 157,780 0.6686 5.378 5.378 5.859 5.297 5.458 29,403 5.3661 0.00%
2015-08-20 0 0.670 0.690 0.730 0.670 0.680 38,000 25,680 0.6758 5.378 5.538 5.859 5.378 5.458 4,734 5.4241 -1.47%
2015-08-19 0 0.680 0.680 0.720 0.670 0.680 106,000 72,060 0.6798 5.458 5.458 5.779 5.378 5.458 13,207 5.4564 0.00%
2015-08-18 0 0.680 0.680 0.700 0.670 0.740 260,000 177,400 0.6823 5.458 5.458 5.618 5.378 5.939 32,393 5.4764 -4.23%
2015-08-17 0 0.710 0.710 0.720 0.710 0.730 126,000 89,820 0.7129 5.699 5.699 5.779 5.699 5.859 15,698 5.7216 -2.74%
2015-08-14 0 0.730 0.710 0.730 0.700 0.750 314,000 228,060 0.7263 5.859 5.699 5.859 5.618 6.020 39,121 5.8296 2.82%
2015-08-13 0 0.710 0.710 0.720 0.700 0.770 2,191,000 1,591,720 0.7265 5.699 5.699 5.779 5.618 6.180 272,977 5.8310 -4.05%
2015-08-12 0 0.740 0.730 0.760 0.740 0.770 122,000 91,680 0.7515 5.939 5.859 6.100 5.939 6.180 15,200 6.0316 -5.13%
2015-08-11 0 0.780 0.750 0.780 0.780 0.780 138,000 107,640 0.7800 6.261 6.020 6.261 6.261 6.261 17,193 6.2605 0.00%
2015-08-10 0 0.780 0.780 0.790 0.770 0.780 128,000 99,040 0.7738 6.261 6.261 6.341 6.180 6.261 15,948 6.2104 1.30%
2015-08-07 0 0.770 0.770 0.800 0.740 0.770 20,000 15,340 0.7670 6.180 6.180 6.421 5.939 6.180 2,492 6.1562 0.00%
2015-08-06 0 0.770 0.770 0.800 0.760 0.800 48,000 36,800 0.7667 6.180 6.180 6.421 6.100 6.421 5,980 6.1535 -3.75%
2015-08-05 0 0.800 0.730 0.800 0.800 0.800 10,000 8,000 0.8000 6.421 5.859 6.421 6.421 6.421 1,246 6.4211 2.56%
2015-08-04 0 0.780 0.760 0.800 - - 0 0 - 6.261 6.100 6.421 - - 0 - 0.00%
2015-08-03 0 0.780 0.760 0.790 0.760 0.780 64,000 49,640 0.7756 6.261 6.100 6.341 6.100 6.261 7,974 6.2254 0.00%
2015-07-31 0 0.780 0.770 0.780 0.780 0.780 32,000 24,960 0.7800 6.261 6.180 6.261 6.261 6.261 3,987 6.2605 0.00%
2015-07-30 0 0.780 0.780 0.790 0.780 0.800 264,000 208,620 0.7902 6.261 6.261 6.341 6.261 6.421 32,892 6.3426 0.00%
2015-07-29 0 0.780 0.780 0.800 0.780 0.780 18,000 14,040 0.7800 6.261 6.261 6.421 6.261 6.261 2,243 6.2605 2.63%
2015-07-28 0 0.760 0.760 0.800 0.760 0.800 214,000 169,220 0.7907 6.100 6.100 6.421 6.100 6.421 26,662 6.3468 -2.56%
2015-07-27 0 0.780 0.780 0.790 0.780 0.810 1,042,000 824,180 0.7910 6.261 6.261 6.341 6.261 6.501 129,823 6.3485 -4.88%
2015-07-24 0 0.820 0.800 0.820 0.790 0.830 924,000 747,700 0.8092 6.582 6.421 6.582 6.341 6.662 115,121 6.4949 3.80%
2015-07-23 0 0.790 0.790 0.810 0.790 0.800 102,000 81,500 0.7990 6.341 6.341 6.501 6.341 6.421 12,708 6.4132 -1.25%
2015-07-22 0 0.800 0.780 0.800 - - 0 0 - 6.421 6.261 6.421 - - 0 - 0.00%
2015-07-21 0 0.800 0.800 0.810 0.790 0.810 232,000 185,460 0.7994 6.421 6.421 6.501 6.341 6.501 28,905 6.4162 0.00%
2015-07-20 0 0.800 0.790 0.820 0.790 0.810 18,000 14,400 0.8000 6.421 6.341 6.582 6.341 6.501 2,243 6.4211 -2.44%
2015-07-17 0 0.820 0.790 0.820 0.750 0.820 464,000 361,300 0.7787 6.582 6.341 6.582 6.020 6.582 57,810 6.2498 2.50%
2015-07-16 0 0.800 0.790 0.810 0.790 0.810 182,000 146,380 0.8043 6.421 6.341 6.501 6.341 6.501 22,675 6.4555 2.56%
2015-07-15 0 0.780 0.770 0.790 0.770 0.800 78,000 61,140 0.7838 6.261 6.180 6.341 6.180 6.421 9,718 6.2914 -2.50%
2015-07-14 0 0.800 0.790 0.810 0.800 0.810 340,000 272,660 0.8019 6.421 6.341 6.501 6.421 6.501 42,361 6.4366 -1.23%
2015-07-13 0 0.810 0.800 0.810 0.790 0.820 492,000 391,420 0.7956 6.501 6.421 6.501 6.341 6.582 61,298 6.3855 0.00%
2015-07-10 0 0.810 0.800 0.810 0.760 0.820 556,000 443,880 0.7983 6.501 6.421 6.501 6.100 6.582 69,272 6.4078 1.25%
2015-07-09 0 0.800 0.790 0.810 0.740 0.820 776,000 609,660 0.7856 6.421 6.341 6.501 5.939 6.582 96,682 6.3058 8.11%
2015-07-08 0 0.740 0.730 0.750 0.730 0.800 2,360,000 1,830,360 0.7756 5.939 5.859 6.020 5.859 6.421 294,032 6.2250 -9.76%
2015-07-07 0 0.820 0.820 0.830 0.810 0.840 1,556,000 1,285,260 0.8260 6.582 6.582 6.662 6.501 6.742 193,862 6.6298 -2.38%
2015-07-06 0 0.840 0.830 0.850 0.820 0.900 2,502,000 2,124,660 0.8492 6.742 6.662 6.822 6.582 7.224 311,724 6.8158 -4.55%
2015-07-03 0 0.880 0.880 0.910 0.870 0.970 2,748,000 2,477,440 0.9015 7.063 7.063 7.304 6.983 7.786 342,373 7.2361 -1.12%
2015-07-02 0 0.890 0.890 0.900 0.890 0.900 292,000 261,540 0.8957 7.143 7.143 7.224 7.143 7.224 36,380 7.1891 -1.11%
2015-06-30 0 0.900 0.900 0.920 0.880 0.900 270,000 238,500 0.8833 7.224 7.224 7.384 7.063 7.224 33,639 7.0899 2.27%
2015-06-29 0 0.880 0.870 0.880 0.860 0.900 1,346,000 1,185,700 0.8809 7.063 6.983 7.063 6.903 7.224 167,698 7.0704 0.00%
2015-06-26 0 0.880 0.880 0.900 0.880 0.900 506,000 449,300 0.8879 7.063 7.063 7.224 7.063 7.224 63,043 7.1269 -1.12%
2015-06-25 0 0.890 0.890 0.910 0.880 0.900 184,000 165,140 0.8975 7.143 7.143 7.304 7.063 7.224 22,925 7.2036 -1.11%
2015-06-24 0 0.900 0.900 0.910 0.900 0.910 170,000 154,220 0.9072 7.224 7.224 7.304 7.224 7.304 21,180 7.2813 -1.10%
2015-06-23 0 0.910 0.890 0.910 0.910 0.920 20,000 18,300 0.9150 7.304 7.143 7.304 7.304 7.384 2,492 7.3441 1.11%
2015-06-22 0 0.900 0.900 0.910 0.890 0.920 104,000 93,920 0.9031 7.224 7.224 7.304 7.143 7.384 12,957 7.2484 1.12%
2015-06-19 0 0.890 0.890 0.910 0.890 0.930 156,000 143,520 0.9200 7.143 7.143 7.304 7.143 7.464 19,436 7.3842 -3.26%
2015-06-18 0 0.920 0.920 0.930 0.920 0.930 60,000 55,520 0.9253 7.384 7.384 7.464 7.384 7.464 7,475 7.4270 1.10%
2015-06-17 0 0.910 0.900 0.930 0.900 0.940 290,000 270,180 0.9317 7.304 7.224 7.464 7.224 7.545 36,131 7.4778 1.11%
2015-06-16 0 0.900 0.900 0.920 0.900 0.920 446,000 404,880 0.9078 7.224 7.224 7.384 7.224 7.384 55,567 7.2863 -2.17%
2015-06-15 0 0.920 0.900 0.930 0.900 0.940 542,000 499,160 0.9210 7.384 7.224 7.464 7.224 7.545 67,528 7.3919 0.00%
2015-06-12 0 0.920 0.910 0.920 0.900 0.950 100,000 90,660 0.9066 7.384 7.304 7.384 7.224 7.625 12,459 7.2767 1.10%
2015-06-11 0 0.910 0.910 0.920 0.880 0.930 920,000 830,200 0.9024 7.304 7.304 7.384 7.063 7.464 114,623 7.2429 -1.09%
2015-06-10 0 0.920 0.880 0.920 0.900 0.960 586,000 529,820 0.9041 7.384 7.063 7.384 7.224 7.705 73,010 7.2568 1.10%
2015-06-09 0 0.910 0.910 0.920 0.860 1.000 1,462,000 1,342,540 0.9183 7.304 7.304 7.384 6.903 8.026 182,151 7.3705 -6.19%
2015-06-08 0 0.970 0.960 0.970 0.950 0.980 222,000 212,360 0.9566 7.786 7.705 7.786 7.625 7.866 27,659 7.6778 0.00%
2015-06-05 0 0.970 0.970 0.980 0.960 1.000 698,000 683,980 0.9799 7.786 7.786 7.866 7.705 8.026 86,964 7.8651 -1.02%
2015-06-04 0 0.980 0.960 0.990 0.960 0.980 682,000 659,780 0.9674 7.866 7.705 7.946 7.705 7.866 84,970 7.7648 1.03%
2015-06-03 0 0.970 0.960 0.970 0.960 0.990 460,000 447,300 0.9724 7.786 7.705 7.786 7.705 7.946 57,311 7.8047 -1.02%
2015-06-02 0 0.980 0.960 0.980 0.950 1.000 320,000 307,500 0.9609 7.866 7.705 7.866 7.625 8.026 39,869 7.7128 1.03%
2015-06-01 0 0.970 0.970 0.980 0.960 0.990 648,000 629,500 0.9715 7.786 7.786 7.866 7.705 7.946 80,734 7.7972 3.19%
2015-05-29 0 0.940 0.940 0.960 0.920 0.960 604,000 566,980 0.9387 7.545 7.545 7.705 7.384 7.705 75,252 7.5344 -1.05%
2015-05-28 0 0.950 0.940 0.960 0.940 0.990 1,274,000 1,227,740 0.9637 7.625 7.545 7.705 7.545 7.946 158,728 7.7349 -3.06%
2015-05-27 0 0.980 0.970 0.980 0.970 1.000 704,000 693,060 0.9845 7.866 7.786 7.866 7.786 8.026 87,711 7.9016 0.00%
2015-05-26 0 0.980 0.960 0.980 0.970 1.020 660,000 646,040 0.9788 7.866 7.705 7.866 7.786 8.187 82,229 7.8566 -1.01%
2015-05-22 0 0.990 0.970 0.990 0.970 1.010 590,000 589,480 0.9991 7.946 7.786 7.946 7.786 8.107 73,508 8.0193 1.02%
2015-05-21 0 0.980 0.960 0.980 0.980 1.010 126,000 123,620 0.9811 7.866 7.705 7.866 7.866 8.107 15,698 7.8747 0.00%
2015-05-20 0 0.980 0.960 0.980 0.950 1.000 332,000 323,300 0.9738 7.866 7.705 7.866 7.625 8.026 41,364 7.8160 0.00%
2015-05-19 0 0.980 0.970 0.980 0.960 0.990 426,000 413,160 0.9699 7.866 7.786 7.866 7.705 7.946 53,075 7.7844 0.43%
2015-05-18 0 1.000 0.990 1.010 0.980 1.020 454,000 449,860 0.9909 7.832 7.754 7.910 7.675 7.989 57,967 7.7607 0.00%
2015-05-15 0 1.000 1.000 1.020 0.990 1.010 594,000 595,400 1.0024 7.832 7.832 7.989 7.754 7.910 75,842 7.8506 2.04%
2015-05-14 0 0.980 0.970 0.980 0.980 1.000 288,000 284,120 0.9865 7.675 7.597 7.675 7.675 7.832 36,772 7.7266 -1.01%
2015-05-13 0 0.990 0.990 1.000 0.980 1.020 572,000 568,400 0.9937 7.754 7.754 7.832 7.675 7.989 73,033 7.7828 -1.98%
2015-05-12 0 1.010 0.990 1.020 1.000 1.020 756,000 764,560 1.0113 7.910 7.754 7.989 7.832 7.989 96,526 7.9208 -1.94%
2015-05-11 0 1.030 1.010 1.030 1.010 1.050 1,520,000 1,558,040 1.0250 8.067 7.910 8.067 7.910 8.224 194,073 8.0281 4.04%
2015-05-08 0 0.990 0.970 0.990 0.960 1.010 644,000 635,980 0.9875 7.754 7.597 7.754 7.519 7.910 82,226 7.7346 4.21%
2015-05-07 0 0.950 0.940 0.950 0.940 0.990 1,530,000 1,468,520 0.9598 7.440 7.362 7.440 7.362 7.754 195,350 7.5174 -5.00%
2015-05-06 0 1.000 1.000 1.020 0.990 1.060 1,470,000 1,480,720 1.0073 7.832 7.832 7.989 7.754 8.302 187,689 7.8892 -2.91%
2015-05-05 0 1.030 1.020 1.030 1.020 1.150 3,440,000 3,694,500 1.0740 8.067 7.989 8.067 7.989 9.007 439,219 8.4115 0.00%
2015-05-04 0 1.030 1.020 1.030 0.960 1.070 7,162,000 7,277,980 1.0162 8.067 7.989 8.067 7.519 8.380 914,443 7.9589 -4.63%
2015-04-30 0 1.080 1.080 1.090 0.890 1.120 10,406,002 10,844,782 1.0422 8.459 8.459 8.537 6.971 8.772 1,328,636 8.1623 22.73%
2015-04-29 0 0.880 0.850 0.880 0.830 0.880 1,524,000 1,294,680 0.8495 6.892 6.657 6.892 6.501 6.892 194,584 6.6536 3.53%
2015-04-28 0 0.850 0.840 0.850 0.830 0.850 302,000 253,560 0.8396 6.657 6.579 6.657 6.501 6.657 38,559 6.5758 1.19%
2015-04-27 0 0.840 0.840 0.850 0.830 0.840 1,126,000 942,560 0.8371 6.579 6.579 6.657 6.501 6.579 143,767 6.5561 1.20%
2015-04-24 0 0.830 0.830 0.840 0.820 0.840 526,000 436,660 0.8302 6.501 6.501 6.579 6.422 6.579 67,160 6.5018 1.22%
2015-04-23 0 0.820 0.810 0.830 0.820 0.840 508,000 421,360 0.8294 6.422 6.344 6.501 6.422 6.579 64,861 6.4963 -2.38%
2015-04-22 0 0.840 0.820 0.840 0.830 0.850 366,000 309,740 0.8463 6.579 6.422 6.579 6.501 6.657 46,731 6.6282 1.20%
2015-04-21 0 0.830 0.820 0.830 0.810 0.840 452,000 370,860 0.8205 6.501 6.422 6.501 6.344 6.579 57,711 6.4261 2.47%
2015-04-20 0 0.810 0.800 0.830 0.810 0.840 876,000 726,360 0.8292 6.344 6.266 6.501 6.344 6.579 111,848 6.4942 -2.41%
2015-04-17 0 0.830 0.820 0.830 0.830 0.850 524,000 437,480 0.8349 6.501 6.422 6.501 6.501 6.657 66,904 6.5389 -1.19%
2015-04-16 0 0.840 0.840 0.850 0.820 0.840 834,000 699,240 0.8384 6.579 6.579 6.657 6.422 6.579 106,485 6.5666 -1.18%
2015-04-15 0 0.850 0.840 0.850 0.830 0.850 290,000 243,360 0.8392 6.657 6.579 6.657 6.501 6.657 37,027 6.5725 1.19%
2015-04-14 0 0.840 0.840 0.850 0.840 0.870 1,216,000 1,028,860 0.8461 6.579 6.579 6.657 6.579 6.814 155,259 6.6267 -3.45%
2015-04-13 0 0.870 0.850 0.870 0.790 0.900 3,156,000 2,660,280 0.8429 6.814 6.657 6.814 6.187 7.049 402,957 6.6019 10.13%
2015-04-10 0 0.790 0.790 0.800 0.750 0.790 1,440,000 1,113,720 0.7734 6.187 6.187 6.266 5.874 6.187 183,859 6.0575 0.00%
2015-04-09 0 0.790 0.780 0.790 0.780 0.830 1,820,000 1,438,600 0.7904 6.187 6.109 6.187 6.109 6.501 232,377 6.1908 0.00%
2015-04-08 0 0.790 0.770 0.790 0.770 0.810 1,066,000 837,880 0.7860 6.187 6.031 6.187 6.031 6.344 136,107 6.1561 3.95%
2015-04-02 0 0.760 0.750 0.760 0.730 0.760 230,000 171,920 0.7475 5.952 5.874 5.952 5.717 5.952 29,366 5.8543 4.11%
2015-04-01 0 0.730 0.730 0.740 0.730 0.750 142,000 105,860 0.7455 5.717 5.717 5.796 5.717 5.874 18,131 5.8388 -1.35%
2015-03-31 0 0.740 0.740 0.750 0.720 0.760 406,000 302,360 0.7447 5.796 5.796 5.874 5.639 5.952 51,838 5.8328 0.00%
2015-03-30 0 0.740 0.740 0.750 0.700 0.740 1,416,000 1,034,940 0.7309 5.796 5.796 5.874 5.482 5.796 180,795 5.7244 -2.63%
2015-03-27 0 0.760 0.740 0.780 0.760 0.760 98,000 74,480 0.7600 5.952 5.796 6.109 5.952 5.952 12,513 5.9524 0.00%
2015-03-26 0 0.760 0.750 0.760 0.740 0.760 104,000 77,320 0.7435 5.952 5.874 5.952 5.796 5.952 13,279 5.8229 2.70%
2015-03-25 0 0.740 0.740 0.750 0.730 0.740 736,000 537,640 0.7305 5.796 5.796 5.874 5.717 5.796 93,972 5.7213 1.37%
2015-03-24 0 0.730 0.720 0.730 0.730 0.730 140,000 102,200 0.7300 5.717 5.639 5.717 5.717 5.717 17,875 5.7174 -1.35%
2015-03-23 0 0.740 0.730 0.750 0.720 0.740 328,000 239,760 0.7310 5.796 5.717 5.874 5.639 5.796 41,879 5.7251 0.00%
2015-03-20 0 0.740 0.730 0.760 0.730 0.740 464,196 343,195 0.7393 5.796 5.717 5.952 5.717 5.796 59,268 5.7905 0.00%
2015-03-19 0 0.740 0.740 0.770 0.730 0.740 354,000 261,480 0.7386 5.796 5.796 6.031 5.717 5.796 45,199 5.7851 0.00%
2015-03-18 0 0.740 0.740 0.770 0.730 0.760 166,000 124,820 0.7519 5.796 5.796 6.031 5.717 5.952 21,195 5.8892 -2.63%
2015-03-17 0 0.760 0.730 0.770 0.720 0.760 138,000 101,540 0.7358 5.952 5.717 6.031 5.639 5.952 17,620 5.7628 4.11%
2015-03-16 0 0.730 0.720 0.820 0.720 0.730 34,000 24,500 0.7206 5.717 5.639 6.422 5.639 5.717 4,341 5.6437 -1.35%
2015-03-13 0 0.740 0.730 0.790 - - 0 0 - 5.796 5.717 6.187 - - 0 - 0.00%
2015-03-12 0 0.740 0.740 0.760 0.740 0.740 8,000 5,960 0.7450 5.796 5.796 5.952 5.796 5.796 1,021 5.8349 1.37%
2015-03-11 0 0.730 0.730 0.790 0.730 0.730 4,000 2,920 0.7300 5.717 5.717 6.187 5.717 5.717 511 5.7174 -1.35%
2015-03-10 0 0.740 0.740 0.760 0.730 0.740 90,000 66,540 0.7393 5.796 5.796 5.952 5.717 5.796 11,491 5.7905 1.37%
2015-03-09 0 0.730 0.730 0.770 0.700 0.740 32,000 23,320 0.7288 5.717 5.717 6.031 5.482 5.796 4,086 5.7076 -2.67%
2015-03-06 0 0.750 0.750 0.790 0.740 0.770 84,000 63,180 0.7521 5.874 5.874 6.187 5.796 6.031 10,725 5.8909 0.00%
2015-03-05 0 0.750 0.750 0.790 0.750 0.750 6,000 4,500 0.7500 5.874 5.874 6.187 5.874 5.874 766 5.8741 -1.32%
2015-03-04 0 0.760 0.750 0.780 0.750 0.760 6,000 4,520 0.7533 5.952 5.874 6.109 5.874 5.952 766 5.9002 0.00%
2015-03-03 0 0.760 0.760 0.790 0.740 0.760 30,000 22,760 0.7587 5.952 5.952 6.187 5.796 5.952 3,830 5.9419 0.00%
2015-03-02 0 0.760 0.750 0.770 0.750 0.760 68,000 51,640 0.7594 5.952 5.874 6.031 5.874 5.952 8,682 5.9478 0.00%
2015-02-27 0 0.760 0.760 0.770 0.740 0.750 14,000 10,380 0.7414 5.952 5.952 6.031 5.796 5.874 1,788 5.8069 -1.30%
2015-02-26 0 0.770 0.770 0.790 0.740 0.770 14,000 10,720 0.7657 6.031 6.031 6.187 5.796 6.031 1,788 5.9971 0.00%
2015-02-25 0 0.770 0.770 0.800 0.770 0.770 36,000 27,720 0.7700 6.031 6.031 6.266 6.031 6.031 4,596 6.0307 1.32%
2015-02-24 0 0.760 0.760 0.790 0.760 0.790 224,000 175,640 0.7841 5.952 5.952 6.187 5.952 6.187 28,600 6.1412 0.00%
2015-02-23 0 0.760 0.760 0.780 0.760 0.790 112,000 88,120 0.7868 5.952 5.952 6.109 5.952 6.187 14,300 6.1622 -5.00%
2015-02-18 0 0.800 0.750 0.800 0.800 0.800 2,000 1,600 0.8000 6.266 5.874 6.266 6.266 6.266 255 6.2657 8.11%
2015-02-17 0 0.740 0.740 0.760 0.700 0.740 24,000 16,960 0.7067 5.796 5.796 5.952 5.482 5.796 3,064 5.5347 -2.63%
2015-02-16 0 0.760 0.760 0.780 0.760 0.760 28,000 21,280 0.7600 5.952 5.952 6.109 5.952 5.952 3,575 5.9524 1.33%
2015-02-13 0 0.750 0.750 0.780 0.750 0.760 28,000 21,260 0.7593 5.874 5.874 6.109 5.874 5.952 3,575 5.9468 -1.32%
2015-02-12 0 0.760 0.760 0.770 0.760 0.780 70,000 53,520 0.7646 5.952 5.952 6.031 5.952 6.109 8,938 5.9882 0.00%
2015-02-11 0 0.760 0.760 0.780 0.750 0.750 8,000 6,060 0.7575 5.952 5.952 6.109 5.874 5.874 1,021 5.9328 0.00%
2015-02-10 0 0.760 0.760 0.780 0.760 0.760 288,000 218,880 0.7600 5.952 5.952 6.109 5.952 5.952 36,772 5.9524 -1.30%
2015-02-09 0 0.770 0.760 0.800 - - 0 0 - 6.031 5.952 6.266 - - 0 - 0.00%
2015-02-06 0 0.770 0.760 0.790 - - 0 0 - 6.031 5.952 6.187 - - 0 - 0.00%
2015-02-05 0 0.770 0.760 0.770 0.760 0.770 110,000 84,200 0.7655 6.031 5.952 6.031 5.952 6.031 14,045 5.9951 0.00%
2015-02-04 0 0.770 0.770 0.810 0.760 0.780 168,000 128,680 0.7660 6.031 6.031 6.344 5.952 6.109 21,450 5.9990 1.32%
2015-02-03 0 0.760 0.760 0.780 0.760 0.760 56,000 42,560 0.7600 5.952 5.952 6.109 5.952 5.952 7,150 5.9524 -2.56%
2015-02-02 0 0.780 0.770 0.790 0.750 0.790 114,000 88,300 0.7746 6.109 6.031 6.187 5.874 6.187 14,555 6.0664 0.00%
2015-01-30 0 0.780 0.780 0.790 0.780 0.780 32,000 24,960 0.7800 6.109 6.109 6.187 6.109 6.109 4,086 6.1090 0.00%
2015-01-29 0 0.780 0.780 0.800 - - 0 0 - 6.109 6.109 6.266 - - 0 - 0.00%
2015-01-28 0 0.780 0.780 0.790 0.780 0.790 152,000 118,820 0.7817 6.109 6.109 6.187 6.109 6.187 19,407 6.1224 -1.27%
2015-01-27 0 0.790 0.780 0.800 0.780 0.790 70,000 55,000 0.7857 6.187 6.109 6.266 6.109 6.187 8,938 6.1538 0.00%
2015-01-26 0 0.790 0.790 0.800 - - 0 0 - 6.187 6.187 6.266 - - 0 - 0.00%
2015-01-23 0 0.790 0.790 0.800 0.790 0.800 388,000 308,720 0.7957 6.187 6.187 6.266 6.187 6.266 49,540 6.2318 0.00%
2015-01-22 0 0.790 0.790 0.800 0.790 0.790 20,000 15,800 0.7900 6.187 6.187 6.266 6.187 6.187 2,554 6.1874 -1.25%
2015-01-21 0 0.800 0.800 0.810 0.800 0.800 90,000 72,000 0.8000 6.266 6.266 6.344 6.266 6.266 11,491 6.2657 1.27%
2015-01-20 0 0.790 0.790 0.800 0.790 0.790 16,000 12,640 0.7900 6.187 6.187 6.266 6.187 6.187 2,043 6.1874 -1.25%
2015-01-19 0 0.800 0.790 0.800 0.790 0.800 128,000 101,140 0.7902 6.266 6.187 6.266 6.187 6.266 16,343 6.1886 0.00%
2015-01-16 0 0.800 0.800 0.820 0.800 0.800 42,000 33,600 0.8000 6.266 6.266 6.422 6.266 6.266 5,363 6.2657 0.00%
2015-01-15 0 0.800 0.790 0.810 0.790 0.800 146,000 116,740 0.7996 6.266 6.187 6.344 6.187 6.266 18,641 6.2625 0.00%
2015-01-14 0 0.800 0.800 0.820 0.800 0.800 98,000 78,400 0.8000 6.266 6.266 6.422 6.266 6.266 12,513 6.2657 0.00%
2015-01-13 0 0.800 0.790 0.800 0.800 0.800 168,000 134,400 0.8000 6.266 6.187 6.266 6.266 6.266 21,450 6.2657 0.00%
2015-01-12 0 0.800 0.800 0.830 0.800 0.800 164,000 131,200 0.8000 6.266 6.266 6.501 6.266 6.266 20,939 6.2657 0.00%
2015-01-09 0 0.800 0.800 0.820 0.800 0.820 350,000 285,060 0.8145 6.266 6.266 6.422 6.266 6.422 44,688 6.3789 -2.44%
2015-01-08 0 0.820 0.810 0.820 0.820 0.830 164,000 134,600 0.8207 6.422 6.344 6.422 6.422 6.501 20,939 6.4280 0.00%
2015-01-07 0 0.820 0.810 0.830 0.820 0.830 610,000 505,260 0.8283 6.422 6.344 6.501 6.422 6.501 77,885 6.4873 1.23%
2015-01-06 0 0.810 0.810 0.820 0.810 0.820 192,000 156,020 0.8126 6.344 6.344 6.422 6.344 6.422 24,515 6.3644 -1.22%
2015-01-05 0 0.820 0.820 0.830 0.800 0.830 320,000 261,840 0.8183 6.422 6.422 6.501 6.266 6.501 40,858 6.4086 1.23%
2015-01-02 0 0.810 0.810 0.850 0.800 0.800 72,000 57,600 0.8000 6.344 6.344 6.657 6.266 6.266 9,193 6.2657 1.25%
2014-12-31 0 0.800 0.770 0.800 0.770 0.800 32,000 25,300 0.7906 6.266 6.031 6.266 6.031 6.266 4,086 6.1922 3.90%
2014-12-30 0 0.770 0.770 0.790 - - 0 0 - 6.031 6.031 6.187 - - 0 - 0.00%
2014-12-29 0 0.770 0.770 0.800 0.770 0.770 20,000 15,400 0.7700 6.031 6.031 6.266 6.031 6.031 2,554 6.0307 0.00%
2014-12-24 0 0.770 0.770 0.800 0.770 0.800 122,000 96,420 0.7903 6.031 6.031 6.266 6.031 6.266 15,577 6.1899 -1.28%
2014-12-23 0 0.780 0.780 0.800 0.770 0.780 280,000 218,360 0.7799 6.109 6.109 6.266 6.031 6.109 35,750 6.1079 0.00%
2014-12-22 0 0.780 0.780 0.800 0.780 0.780 46,000 35,880 0.7800 6.109 6.109 6.266 6.109 6.109 5,873 6.1090 0.00%
2014-12-19 0 0.780 0.780 0.850 0.780 0.800 72,000 56,200 0.7806 6.109 6.109 6.657 6.109 6.266 9,193 6.1134 0.00%
2014-12-18 0 0.780 0.780 0.850 0.780 0.800 108,000 84,480 0.7822 6.109 6.109 6.657 6.109 6.266 13,789 6.1264 -2.50%
2014-12-17 0 0.800 0.770 0.830 0.800 0.800 270,000 216,000 0.8000 6.266 6.031 6.501 6.266 6.266 34,474 6.2657 0.00%
2014-12-16 0 0.800 0.790 0.800 0.770 0.900 322,000 271,260 0.8424 6.266 6.187 6.266 6.031 7.049 41,113 6.5979 2.56%
2014-12-15 0 0.780 0.770 0.800 0.780 0.780 30,000 23,400 0.7800 6.109 6.031 6.266 6.109 6.109 3,830 6.1090 0.00%
2014-12-12 0 0.780 0.770 0.830 0.780 0.780 14,000 10,920 0.7800 6.109 6.031 6.501 6.109 6.109 1,788 6.1090 0.00%
2014-12-11 0 0.780 0.780 0.800 0.780 0.790 54,000 42,320 0.7837 6.109 6.109 6.266 6.109 6.187 6,895 6.1380 0.00%
2014-12-10 0 0.780 0.780 0.800 0.780 0.780 6,000 4,680 0.7800 6.109 6.109 6.266 6.109 6.109 766 6.1090 0.00%
2014-12-09 0 0.780 0.780 0.820 0.780 0.780 134,000 104,520 0.7800 6.109 6.109 6.422 6.109 6.109 17,109 6.1090 0.00%
2014-12-08 0 0.780 0.780 0.810 0.780 0.780 72,000 56,160 0.7800 6.109 6.109 6.344 6.109 6.109 9,193 6.1090 1.30%
2014-12-05 0 0.770 0.770 0.800 0.720 0.810 1,142,000 888,260 0.7778 6.031 6.031 6.266 5.639 6.344 145,810 6.0919 -4.94%
2014-12-04 0 0.810 0.800 0.810 0.800 0.820 368,000 298,080 0.8100 6.344 6.266 6.344 6.266 6.422 46,986 6.3440 -1.22%
2014-12-03 0 0.820 0.820 0.840 0.820 0.830 162,000 134,220 0.8285 6.422 6.422 6.579 6.422 6.501 20,684 6.4890 0.00%
2014-12-02 0 0.820 0.820 0.830 0.810 0.830 72,000 59,240 0.8228 6.422 6.422 6.501 6.344 6.501 9,193 6.4441 0.00%
2014-12-01 0 0.820 0.810 0.820 0.800 0.820 352,000 286,880 0.8150 6.422 6.344 6.422 6.266 6.422 44,943 6.3832 -2.38%
2014-11-28 0 0.840 0.830 0.850 0.830 0.850 224,000 187,380 0.8365 6.579 6.501 6.657 6.501 6.657 28,600 6.5517 -1.18%
2014-11-27 0 0.850 0.850 0.880 0.850 0.870 322,000 274,400 0.8522 6.657 6.657 6.892 6.657 6.814 41,113 6.6743 -1.16%
2014-11-26 0 0.860 0.860 0.880 0.860 0.890 250,000 217,780 0.8711 6.736 6.736 6.892 6.736 6.971 31,920 6.8227 0.00%
2014-11-25 0 0.860 0.860 0.890 0.850 0.900 306,000 267,080 0.8728 6.736 6.736 6.971 6.657 7.049 39,070 6.8359 0.00%
2014-11-24 0 0.860 0.860 0.880 0.830 0.880 524,000 451,800 0.8622 6.736 6.736 6.892 6.501 6.892 66,904 6.7529 1.18%
2014-11-21 0 0.850 0.850 0.880 0.820 0.850 370,000 306,160 0.8275 6.657 6.657 6.892 6.422 6.657 47,242 6.4807 3.66%
2014-11-20 0 0.820 0.820 0.830 0.810 0.820 352,000 287,660 0.8172 6.422 6.422 6.501 6.344 6.422 44,943 6.4005 -1.20%
2014-11-19 0 0.830 0.810 0.830 0.800 0.830 156,000 126,160 0.8087 6.501 6.344 6.501 6.266 6.501 19,918 6.3340 2.47%
2014-11-18 0 0.810 0.810 0.830 0.800 0.810 2,858,000 2,287,100 0.8002 6.344 6.344 6.501 6.266 6.344 364,909 6.2676 0.00%
2014-11-17 0 0.810 0.800 0.810 0.800 0.820 1,296,000 1,038,100 0.8010 6.344 6.266 6.344 6.266 6.422 165,473 6.2735 0.00%
2014-11-14 0 0.810 0.800 0.810 0.800 0.810 70,000 56,540 0.8077 6.344 6.266 6.344 6.266 6.344 8,938 6.3261 1.25%
2014-11-13 0 0.800 0.800 0.810 0.800 0.810 366,000 294,000 0.8033 6.266 6.266 6.344 6.266 6.344 46,731 6.2914 -2.44%
2014-11-12 0 0.820 0.800 0.820 0.800 0.820 158,000 127,540 0.8072 6.422 6.266 6.422 6.266 6.422 20,173 6.3222 1.23%
2014-11-11 0 0.810 0.800 0.810 0.800 0.820 324,000 259,420 0.8007 6.344 6.266 6.344 6.266 6.422 41,368 6.2710 -1.22%
2014-11-10 0 0.820 0.800 0.820 0.810 0.830 306,000 248,220 0.8112 6.422 6.266 6.422 6.344 6.501 39,070 6.3532 1.23%
2014-11-07 0 0.810 0.800 0.810 0.810 0.810 274,000 221,940 0.8100 6.344 6.266 6.344 6.344 6.344 34,984 6.3440 -1.22%
2014-11-06 0 0.820 0.820 0.830 0.820 0.830 482,000 397,280 0.8242 6.422 6.422 6.501 6.422 6.501 61,542 6.4555 0.00%
2014-11-05 0 0.820 0.810 0.820 0.820 0.830 16,000 13,140 0.8213 6.422 6.344 6.422 6.422 6.501 2,043 6.4321 -1.20%
2014-11-04 0 0.830 0.820 0.830 0.820 0.880 552,000 457,160 0.8282 6.501 6.422 6.501 6.422 6.892 70,479 6.4864 0.00%
2014-11-03 0 0.830 0.820 0.840 0.800 0.830 1,478,000 1,215,720 0.8225 6.501 6.422 6.579 6.266 6.501 188,711 6.4422 2.47%
2014-10-31 0 0.810 0.800 0.810 0.810 0.810 126,000 102,060 0.8100 6.344 6.266 6.344 6.344 6.344 16,088 6.3440 0.00%
2014-10-30 0 0.810 0.800 0.810 0.800 0.810 238,000 190,980 0.8024 6.344 6.266 6.344 6.266 6.344 30,388 6.2848 0.00%
2014-10-29 0 0.810 0.800 0.810 0.800 0.810 174,000 140,000 0.8046 6.344 6.266 6.344 6.266 6.344 22,216 6.3017 0.00%
2014-10-28 0 0.810 0.800 0.810 0.810 0.820 1,318,000 1,060,400 0.8046 6.344 6.266 6.344 6.344 6.422 168,282 6.3013 0.00%
2014-10-27 0 0.810 0.800 0.810 0.800 0.810 5,388,000 4,313,380 0.8006 6.344 6.266 6.344 6.266 6.344 687,939 6.2700 -1.22%
2014-10-24 0 0.820 0.820 0.830 0.820 0.820 52,000 42,640 0.8200 6.422 6.422 6.501 6.422 6.422 6,639 6.4223 0.00%
2014-10-23 0 0.820 0.820 0.830 0.820 0.820 48,000 39,360 0.8200 6.422 6.422 6.501 6.422 6.422 6,129 6.4223 0.00%
2014-10-22 0 0.820 0.820 0.830 0.820 0.820 298,000 244,360 0.8200 6.422 6.422 6.501 6.422 6.422 38,049 6.4223 0.00%
2014-10-21 0 0.820 0.820 0.830 0.820 0.820 140,000 114,800 0.8200 6.422 6.422 6.501 6.422 6.422 17,875 6.4223 0.00%
2014-10-20 0 0.820 0.820 0.840 - - 92,000 73,060 0.7941 6.422 6.422 6.579 - - 11,747 6.2197 1.23%
2014-10-17 0 0.810 0.810 0.830 0.810 0.820 804,000 658,800 0.8194 6.344 6.344 6.501 6.344 6.422 102,655 6.4176 -1.22%
2014-10-16 0 0.820 0.820 0.830 0.820 0.820 300,000 246,000 0.8200 6.422 6.422 6.501 6.422 6.422 38,304 6.4223 0.00%
2014-10-15 0 0.820 0.820 0.840 0.820 0.820 20,000 16,400 0.8200 6.422 6.422 6.579 6.422 6.422 2,554 6.4223 -2.38%
2014-10-14 0 0.840 0.840 0.850 0.820 0.840 2,010,000 1,669,260 0.8305 6.579 6.579 6.657 6.422 6.579 256,636 6.5044 1.20%
2014-10-13 0 0.830 0.810 0.830 0.800 0.830 346,000 282,160 0.8155 6.501 6.344 6.501 6.266 6.501 44,177 6.3870 1.22%
2014-10-10 0 0.820 0.820 0.830 0.820 0.840 130,000 108,600 0.8354 6.422 6.422 6.501 6.422 6.579 16,598 6.5428 -2.38%
2014-10-09 0 0.840 0.840 0.860 0.840 0.840 50,000 42,000 0.8400 6.579 6.579 6.736 6.579 6.579 6,384 6.5790 0.00%
2014-10-08 0 0.840 0.830 0.840 0.770 0.840 1,384,000 1,155,940 0.8352 6.579 6.501 6.579 6.031 6.579 176,709 6.5415 -1.18%
2014-10-07 0 0.850 0.850 0.870 0.840 0.850 706,000 599,760 0.8495 6.657 6.657 6.814 6.579 6.657 90,142 6.6535 -2.30%
2014-10-06 0 0.870 0.860 0.870 0.840 0.870 680,000 583,920 0.8587 6.814 6.736 6.814 6.579 6.814 86,822 6.7255 0.00%
2014-10-03 0 0.870 0.860 0.870 0.860 0.880 1,190,000 1,035,380 0.8701 6.814 6.736 6.814 6.736 6.892 151,939 6.8144 -1.14%
2014-09-30 0 0.880 0.860 0.880 0.850 0.880 100,000 85,240 0.8524 6.892 6.736 6.892 6.657 6.892 12,768 6.6761 3.53%
2014-09-29 0 0.850 0.850 0.860 0.830 0.860 194,083 164,606 0.8481 6.657 6.657 6.736 6.501 6.736 24,780 6.6426 -3.41%
2014-09-26 0 0.880 0.880 0.890 0.850 0.900 568,000 501,740 0.8833 6.892 6.892 6.971 6.657 7.049 72,522 6.9184 0.00%
2014-09-25 0 0.880 0.880 0.890 0.880 0.900 170,000 150,200 0.8835 6.892 6.892 6.971 6.892 7.049 21,706 6.9199 -1.12%
2014-09-24 0 0.890 0.890 0.900 0.860 0.900 502,000 443,900 0.8843 6.971 6.971 7.049 6.736 7.049 64,095 6.9256 3.49%
2014-09-23 0 0.860 0.860 0.870 0.840 0.860 562,000 479,580 0.8533 6.736 6.736 6.814 6.579 6.736 71,756 6.6835 0.00%
2014-09-22 0 0.860 0.840 0.860 0.880 0.880 4,000 3,520 0.8800 6.736 6.579 6.736 6.892 6.892 511 6.8922 -2.27%
2014-09-19 0 0.880 0.880 0.890 0.840 0.880 770,000 661,840 0.8595 6.892 6.892 6.971 6.579 6.892 98,313 6.7319 2.33%
2014-09-18 0 0.860 0.860 0.870 0.820 0.860 1,488,000 1,279,300 0.8597 6.736 6.736 6.814 6.422 6.736 189,988 6.7336 0.00%
2014-09-17 0 0.860 0.850 0.870 0.810 0.870 922,000 780,820 0.8469 6.736 6.657 6.814 6.344 6.814 117,721 6.6328 6.17%
2014-09-16 0 0.810 0.810 0.830 0.800 0.800 34,000 27,200 0.8000 6.344 6.344 6.501 6.266 6.266 4,341 6.2657 0.00%
2014-09-15 0 0.810 0.810 0.840 0.800 0.820 154,000 124,060 0.8056 6.344 6.344 6.579 6.266 6.422 19,663 6.3094 -1.22%
2014-09-12 0 0.820 0.820 0.830 0.820 0.820 16,000 13,220 0.8263 6.422 6.422 6.501 6.422 6.422 2,043 6.4713 -1.20%
2014-09-11 0 0.830 0.810 0.830 0.830 0.830 148,000 122,840 0.8300 6.501 6.344 6.501 6.501 6.501 18,897 6.5006 0.00%
2014-09-10 0 0.830 0.830 0.840 0.830 0.840 160,000 133,900 0.8369 6.501 6.501 6.579 6.501 6.579 20,429 6.5545 -1.19%
2014-09-08 0 0.840 0.840 0.850 0.830 0.840 354,000 297,140 0.8394 6.579 6.579 6.657 6.501 6.579 45,199 6.5741 -1.18%
2014-09-05 0 0.850 0.820 0.850 0.810 0.850 250,000 207,120 0.8285 6.657 6.422 6.657 6.344 6.657 31,920 6.4887 2.41%
2014-09-04 0 0.830 0.810 0.830 0.810 0.860 196,000 162,700 0.8301 6.501 6.344 6.501 6.344 6.736 25,025 6.5014 2.47%
2014-09-03 0 0.810 0.810 0.820 0.810 0.810 22,000 17,820 0.8100 6.344 6.344 6.422 6.344 6.344 2,809 6.3440 0.00%
2014-09-02 0 0.810 0.810 0.820 0.800 0.820 158,000 127,720 0.8084 6.344 6.344 6.422 6.266 6.422 20,173 6.3311 -1.22%
2014-09-01 0 0.820 0.800 0.820 0.800 0.820 248,000 198,760 0.8015 6.422 6.266 6.422 6.266 6.422 31,665 6.2770 1.23%
2014-08-29 0 0.810 0.810 0.820 0.810 0.830 282,000 231,520 0.8210 6.344 6.344 6.422 6.344 6.501 36,006 6.4301 -2.41%
2014-08-28 0 0.830 0.810 0.830 0.800 0.830 88,000 72,380 0.8225 6.501 6.344 6.501 6.266 6.501 11,236 6.4419 0.00%
2014-08-27 0 0.830 0.820 0.840 0.820 0.830 116,000 96,240 0.8297 6.501 6.422 6.579 6.422 6.501 14,811 6.4979 0.00%
2014-08-26 0 0.830 0.830 0.840 0.830 0.850 286,000 239,160 0.8362 6.501 6.501 6.579 6.501 6.657 36,516 6.5494 1.22%
2014-08-25 0 0.820 0.810 0.820 0.810 0.820 44,000 35,880 0.8155 6.422 6.344 6.422 6.344 6.422 5,618 6.3867 1.23%
2014-08-22 0 0.810 0.810 0.820 0.810 0.810 50,000 40,500 0.8100 6.344 6.344 6.422 6.344 6.344 6,384 6.3440 -1.22%
2014-08-21 0 0.820 0.810 0.820 0.810 0.820 190,000 154,060 0.8108 6.422 6.344 6.422 6.344 6.422 24,259 6.3506 1.23%
2014-08-20 0 0.810 0.810 0.820 0.800 0.820 186,000 151,240 0.8131 6.344 6.344 6.422 6.266 6.422 23,748 6.3684 0.00%
2014-08-19 0 0.810 0.800 0.810 0.800 0.820 174,000 140,760 0.8090 6.344 6.266 6.344 6.266 6.422 22,216 6.3359 1.25%
2014-08-18 0 0.800 0.800 0.810 0.800 0.810 790,000 633,000 0.8013 6.266 6.266 6.344 6.266 6.344 100,867 6.2756 -2.44%
2014-08-15 0 0.820 0.810 0.820 0.810 0.820 194,000 158,380 0.8164 6.422 6.344 6.422 6.344 6.422 24,770 6.3941 2.50%
2014-08-14 0 0.800 0.800 0.820 0.800 0.820 96,000 77,820 0.8106 6.266 6.266 6.422 6.266 6.422 12,257 6.3489 -2.44%
2014-08-13 0 0.820 0.810 0.830 0.810 0.820 116,000 95,040 0.8193 6.422 6.344 6.501 6.344 6.422 14,811 6.4169 2.50%
2014-08-12 0 0.800 0.800 0.810 0.800 0.810 794,000 635,320 0.8002 6.266 6.266 6.344 6.266 6.344 101,378 6.2669 -1.23%
2014-08-11 0 0.810 0.810 0.820 0.800 0.810 104,000 83,980 0.8075 6.344 6.344 6.422 6.266 6.344 13,279 6.3244 0.00%
2014-08-08 0 0.810 0.810 0.820 0.810 0.810 52,000 42,120 0.8100 6.344 6.344 6.422 6.344 6.344 6,639 6.3440 1.25%
2014-08-07 0 0.800 0.800 0.820 0.800 0.800 26,000 20,800 0.8000 6.266 6.266 6.422 6.266 6.266 3,320 6.2657 -2.44%
2014-08-06 0 0.820 0.800 0.820 0.810 0.820 562,000 455,240 0.8100 6.422 6.266 6.422 6.344 6.422 71,756 6.3443 1.23%
2014-08-05 0 0.810 0.810 0.820 0.810 0.810 498,000 403,380 0.8100 6.344 6.344 6.422 6.344 6.344 63,585 6.3440 0.00%
2014-08-04 0 0.810 0.810 0.820 0.810 0.820 46,000 37,440 0.8139 6.344 6.344 6.422 6.344 6.422 5,873 6.3746 0.00%
2014-08-01 0 0.810 0.800 0.810 0.810 0.810 386,000 312,660 0.8100 6.344 6.266 6.344 6.344 6.344 49,284 6.3440 -1.22%
2014-07-31 0 0.820 0.810 0.830 0.810 0.820 130,000 106,300 0.8177 6.422 6.344 6.501 6.344 6.422 16,598 6.4042 1.23%
2014-07-30 0 0.810 0.810 0.820 0.810 0.810 426,000 345,060 0.8100 6.344 6.344 6.422 6.344 6.344 54,392 6.3440 0.00%
2014-07-29 0 0.810 0.800 0.810 0.800 0.830 744,000 601,600 0.8086 6.344 6.266 6.344 6.266 6.501 94,994 6.3330 -1.22%
2014-07-28 0 0.820 0.820 0.830 0.820 0.820 130,000 106,600 0.8200 6.422 6.422 6.501 6.422 6.422 16,598 6.4223 0.00%
2014-07-25 0 0.820 0.820 0.830 0.810 0.820 122,000 100,020 0.8198 6.422 6.422 6.501 6.344 6.422 15,577 6.4210 0.00%
2014-07-24 0 0.820 0.810 0.830 0.810 0.830 412,000 337,740 0.8198 6.422 6.344 6.501 6.344 6.501 52,604 6.4204 0.00%
2014-07-23 0 0.820 0.820 0.830 0.810 0.820 86,000 70,260 0.8170 6.422 6.422 6.501 6.344 6.422 10,980 6.3986 1.23%
2014-07-22 0 0.810 0.800 0.810 0.810 0.810 182,000 147,420 0.8100 6.344 6.266 6.344 6.344 6.344 23,238 6.3440 -1.22%
2014-07-21 0 0.820 0.810 0.840 0.820 0.820 226,000 185,320 0.8200 6.422 6.344 6.579 6.422 6.422 28,856 6.4223 0.00%
2014-07-18 0 0.820 0.820 0.830 0.820 0.840 174,000 143,880 0.8269 6.422 6.422 6.501 6.422 6.579 22,216 6.4763 0.00%
2014-07-17 0 0.820 0.820 0.830 0.820 0.830 490,000 404,800 0.8261 6.422 6.422 6.501 6.422 6.501 62,563 6.4703 2.50%
2014-07-16 0 0.800 0.800 0.810 0.800 0.800 386,000 308,800 0.8000 6.266 6.266 6.344 6.266 6.266 49,284 6.2657 -1.23%
2014-07-15 0 0.810 0.800 0.820 0.800 0.810 874,000 699,300 0.8001 6.344 6.266 6.422 6.266 6.344 111,592 6.2666 0.00%
2014-07-14 0 0.810 0.810 0.820 0.810 0.830 26,000 21,180 0.8146 6.344 6.344 6.422 6.344 6.501 3,320 6.3801 -2.41%
2014-07-11 0 0.830 0.800 0.830 0.790 0.830 446,000 359,120 0.8052 6.501 6.266 6.501 6.187 6.501 56,945 6.3064 6.41%
2014-07-10 0 0.780 0.780 0.810 0.760 0.800 1,224,000 963,000 0.7868 6.109 6.109 6.344 5.952 6.266 156,280 6.1620 -2.50%
2014-07-09 0 0.800 0.790 0.810 0.800 0.800 450,000 360,000 0.8000 6.266 6.187 6.344 6.266 6.266 57,456 6.2657 0.00%
2014-07-08 0 0.800 0.790 0.810 0.780 0.800 342,000 272,980 0.7982 6.266 6.187 6.344 6.109 6.266 43,666 6.2515 -1.23%
2014-07-07 0 0.810 0.810 0.820 0.770 0.810 1,776,000 1,413,340 0.7958 6.344 6.344 6.422 6.031 6.344 226,759 6.2328 8.00%
2014-07-04 0 0.750 0.740 0.750 0.720 0.800 554,000 411,840 0.7434 5.874 5.796 5.874 5.639 6.266 70,735 5.8223 4.17%
2014-07-03 0 0.720 0.710 0.720 0.710 0.720 350,000 249,700 0.7134 5.639 5.561 5.639 5.561 5.639 44,688 5.5876 1.41%
2014-07-02 0 0.710 0.710 0.720 0.710 0.710 80,000 56,800 0.7100 5.561 5.561 5.639 5.561 5.561 10,214 5.5608 0.00%
2014-06-30 0 0.710 0.710 0.720 0.710 0.710 102,000 72,420 0.7100 5.561 5.561 5.639 5.561 5.561 13,023 5.5608 0.00%
2014-06-27 0 0.710 0.710 0.720 0.710 0.710 174,000 123,540 0.7100 5.561 5.561 5.639 5.561 5.561 22,216 5.5608 0.00%
2014-06-26 0 0.710 0.710 0.720 0.700 0.710 24,000 16,840 0.7017 5.561 5.561 5.639 5.482 5.561 3,064 5.4955 0.00%
2014-06-25 0 0.710 0.710 0.720 0.700 0.710 912,000 644,480 0.7067 5.561 5.561 5.639 5.482 5.561 116,444 5.5347 0.00%
2014-06-24 0 0.710 0.710 0.720 0.710 0.720 166,000 118,860 0.7160 5.561 5.561 5.639 5.561 5.639 21,195 5.6080 0.00%
2014-06-23 0 0.710 0.710 0.720 0.710 0.720 470,000 334,260 0.7112 5.561 5.561 5.639 5.561 5.639 60,010 5.5701 0.00%
2014-06-20 0 0.710 0.710 0.750 0.710 0.710 86,000 61,060 0.7100 5.561 5.561 5.874 5.561 5.561 10,980 5.5608 0.00%
2014-06-19 0 0.710 0.710 0.750 0.710 0.720 114,000 81,940 0.7188 5.561 5.561 5.874 5.561 5.639 14,555 5.6295 -1.39%
2014-06-18 0 0.720 0.720 0.730 0.720 0.730 230,000 166,980 0.7260 5.639 5.639 5.717 5.639 5.717 29,366 5.6861 0.00%
2014-06-17 0 0.720 0.720 0.730 0.720 0.720 98,000 70,560 0.7200 5.639 5.639 5.717 5.639 5.639 12,513 5.6391 0.00%
2014-06-16 0 0.720 0.710 0.730 0.710 0.720 106,000 76,000 0.7170 5.639 5.561 5.717 5.561 5.639 13,534 5.6155 0.00%
2014-06-13 0 0.720 0.720 0.730 0.710 0.720 108,000 77,740 0.7198 5.639 5.639 5.717 5.561 5.639 13,789 5.6377 1.41%
2014-06-12 0 0.710 0.710 0.720 0.710 0.710 1,436,000 1,019,560 0.7100 5.561 5.561 5.639 5.561 5.561 183,348 5.5608 -1.39%
2014-06-11 0 0.720 0.720 0.730 0.720 0.720 106,000 76,320 0.7200 5.639 5.639 5.717 5.639 5.639 13,534 5.6391 1.41%
2014-06-10 0 0.710 0.710 0.720 0.710 0.720 174,000 125,020 0.7185 5.561 5.561 5.639 5.561 5.639 22,216 5.6274 0.00%
2014-06-09 0 0.710 0.710 0.720 0.710 0.720 134,000 95,340 0.7115 5.561 5.561 5.639 5.561 5.639 17,109 5.5725 0.00%
2014-06-06 0 0.710 0.710 0.720 0.710 0.710 240,000 170,400 0.7100 5.561 5.561 5.639 5.561 5.561 30,643 5.5608 0.00%
2014-06-05 0 0.710 0.700 0.720 0.700 0.710 26,000 18,280 0.7031 5.561 5.482 5.639 5.482 5.561 3,320 5.5066 0.00%
2014-06-04 0 0.710 0.710 0.730 0.710 0.720 524,000 375,900 0.7174 5.561 5.561 5.717 5.561 5.639 66,904 5.6185 1.43%
2014-06-03 0 0.700 0.700 0.720 0.700 0.710 296,000 209,620 0.7082 5.482 5.482 5.639 5.482 5.561 37,793 5.5465 0.00%
2014-05-30 0 0.700 0.700 0.710 0.680 0.720 2,694,000 1,893,980 0.7030 5.482 5.482 5.561 5.326 5.639 343,969 5.5062 0.00%
2014-05-29 0 0.700 0.700 0.710 0.700 0.710 230,000 161,020 0.7001 5.482 5.482 5.561 5.482 5.561 29,366 5.4831 -1.41%
2014-05-28 0 0.710 0.700 0.710 0.720 0.720 40,000 28,800 0.7200 5.561 5.482 5.561 5.639 5.639 5,107 5.6391 0.00%
2014-05-27 0 0.710 0.700 0.710 0.700 0.710 250,000 175,280 0.7011 5.561 5.482 5.561 5.482 5.561 31,920 5.4912 0.00%
2014-05-26 0 0.710 0.700 0.710 0.710 0.710 20,000 14,200 0.7100 5.561 5.482 5.561 5.561 5.561 2,554 5.5608 1.43%
2014-05-23 0 0.700 0.700 0.710 0.680 0.710 324,000 227,000 0.7006 5.482 5.482 5.561 5.326 5.561 41,368 5.4873 0.00%
2014-05-22 0 0.700 0.700 0.710 0.700 0.700 354,000 247,800 0.7000 5.482 5.482 5.561 5.482 5.482 45,199 5.4825 0.00%
2014-05-21 0 0.700 0.690 0.710 0.660 0.710 2,510,000 1,755,000 0.6992 5.482 5.404 5.561 5.169 5.561 320,476 5.4762 -2.78%
2014-05-20 0 0.720 0.720 0.730 0.710 0.730 846,000 610,840 0.7220 5.639 5.639 5.717 5.561 5.717 108,017 5.6550 2.07%
2014-05-19 0 0.750 0.750 0.760 0.720 0.760 3,878,000 2,803,260 0.7229 5.525 5.525 5.598 5.304 5.598 526,469 5.3246 5.63%
2014-05-16 0 0.710 0.710 0.730 0.700 0.710 480,000 338,100 0.7044 5.230 5.230 5.377 5.156 5.230 65,164 5.1885 -1.39%
2014-05-15 0 0.720 0.700 0.720 0.700 0.720 896,000 637,200 0.7112 5.304 5.156 5.304 5.156 5.304 121,639 5.2385 0.00%
2014-05-14 0 0.720 0.710 0.730 0.700 0.730 256,000 182,100 0.7113 5.304 5.230 5.377 5.156 5.377 34,754 5.2397 0.00%
2014-05-13 0 0.720 0.710 0.730 0.700 0.720 214,000 150,520 0.7034 5.304 5.230 5.377 5.156 5.304 29,052 5.1810 2.86%
2014-05-12 0 0.700 0.700 0.720 0.700 0.700 570,000 399,000 0.7000 5.156 5.156 5.304 5.156 5.156 77,382 5.1562 0.00%
2014-05-09 0 0.700 0.700 0.710 0.700 0.700 272,000 190,400 0.7000 5.156 5.156 5.230 5.156 5.156 36,926 5.1562 0.00%
2014-05-08 0 0.700 0.700 0.730 0.700 0.720 184,000 130,600 0.7098 5.156 5.156 5.377 5.156 5.304 24,979 5.2283 -2.78%
2014-05-07 0 0.720 0.710 0.720 0.700 0.720 96,000 67,880 0.7071 5.304 5.230 5.304 5.156 5.304 13,033 5.2084 1.41%
2014-05-05 0 0.710 0.710 0.720 0.710 0.720 22,000 15,660 0.7118 5.230 5.230 5.304 5.230 5.304 2,987 5.2433 1.43%
2014-05-02 0 0.700 0.710 0.720 0.700 0.730 38,000 27,200 0.7158 5.156 5.230 5.304 5.156 5.377 5,159 5.2725 0.00%
2014-04-30 0 0.700 0.700 0.720 0.700 0.720 544,000 384,020 0.7059 5.156 5.156 5.304 5.156 5.304 73,852 5.1998 -1.41%
2014-04-29 0 0.710 0.700 0.710 0.700 0.710 804,000 566,920 0.7051 5.230 5.156 5.230 5.156 5.230 109,149 5.1940 0.00%
2014-04-28 0 0.710 0.700 0.720 0.700 0.710 1,052,000 746,720 0.7098 5.230 5.156 5.304 5.156 5.230 142,817 5.2285 -1.39%
2014-04-25 0 0.720 0.710 0.720 0.720 0.720 344,000 247,680 0.7200 5.304 5.230 5.304 5.304 5.304 46,701 5.3036 0.00%
2014-04-24 0 0.720 0.720 0.730 0.710 0.730 12,942,000 9,320,500 0.7202 5.304 5.304 5.377 5.230 5.377 1,756,977 5.3049 2.86%
2014-04-23 0 0.700 0.700 0.720 0.700 0.720 3,358,000 2,382,470 0.7095 5.156 5.156 5.304 5.156 5.304 455,875 5.2262 -1.41%
2014-04-22 0 0.710 0.710 0.730 0.710 0.730 214,000 153,000 0.7150 5.230 5.230 5.377 5.230 5.377 29,052 5.2664 -2.74%
2014-04-17 0 0.730 0.710 0.730 0.710 0.730 316,000 228,260 0.7223 5.377 5.230 5.377 5.230 5.377 42,899 5.3208 0.00%
2014-04-16 0 0.730 0.720 0.730 0.730 0.740 208,000 152,840 0.7348 5.377 5.304 5.377 5.377 5.451 28,238 5.4126 1.39%
2014-04-15 0 0.720 0.710 0.740 0.720 0.730 182,000 131,160 0.7207 5.304 5.230 5.451 5.304 5.377 24,708 5.3084 -1.37%
2014-04-14 0 0.730 0.720 0.740 0.720 0.730 548,000 399,220 0.7285 5.377 5.304 5.451 5.304 5.377 74,395 5.3662 0.00%
2014-04-11 0 0.730 0.740 0.750 0.730 0.740 598,000 437,540 0.7317 5.377 5.451 5.525 5.377 5.451 81,183 5.3895 0.00%
2014-04-10 0 0.730 0.730 0.750 0.710 0.750 560,000 411,040 0.7340 5.377 5.377 5.525 5.230 5.525 76,024 5.4067 0.00%
2014-04-09 0 0.730 0.720 0.730 0.720 0.730 1,270,000 923,960 0.7275 5.377 5.304 5.377 5.304 5.377 172,412 5.3590 1.39%
2014-04-08 0 0.720 0.720 0.730 0.720 0.720 4,302,000 3,097,440 0.7200 5.304 5.304 5.377 5.304 5.304 584,030 5.3036 -1.37%
2014-04-07 0 0.730 0.720 0.730 0.720 0.740 2,646,000 1,914,160 0.7234 5.377 5.304 5.377 5.304 5.451 359,215 5.3287 -1.35%
2014-04-04 0 0.740 0.740 0.750 0.740 0.750 62,000 45,920 0.7406 5.451 5.451 5.525 5.451 5.525 8,417 5.4556 -1.33%
2014-04-03 0 0.750 0.750 0.760 0.740 0.770 962,000 719,240 0.7477 5.525 5.525 5.598 5.451 5.672 130,599 5.5072 -1.32%
2014-04-02 0 0.760 0.750 0.760 0.750 0.760 1,264,000 958,400 0.7582 5.598 5.525 5.598 5.525 5.598 171,598 5.5852 1.33%
2014-04-01 0 0.750 0.740 0.750 0.750 0.760 742,000 556,560 0.7501 5.525 5.451 5.525 5.525 5.598 100,732 5.5251 -1.32%
2014-03-31 0 0.760 0.750 0.760 0.740 0.770 1,180,000 888,840 0.7533 5.598 5.525 5.598 5.451 5.672 160,194 5.5485 1.33%
2014-03-28 0 0.750 0.740 0.750 0.730 0.770 614,000 457,180 0.7446 5.525 5.451 5.525 5.377 5.672 83,355 5.4847 2.74%
2014-03-27 0 0.730 0.730 0.770 0.720 0.730 544,000 393,380 0.7231 5.377 5.377 5.672 5.304 5.377 73,852 5.3266 -5.19%
2014-03-26 0 0.770 0.730 0.770 0.720 0.770 740,000 549,120 0.7421 5.672 5.377 5.672 5.304 5.672 100,461 5.4660 5.48%
2014-03-25 0 0.730 0.730 0.770 0.730 0.740 100,000 73,480 0.7348 5.377 5.377 5.672 5.377 5.451 13,576 5.4126 -1.35%
2014-03-24 0 0.740 0.740 0.760 0.740 0.760 422,000 319,120 0.7562 5.451 5.451 5.598 5.451 5.598 57,290 5.5703 -2.63%
2014-03-21 0 0.760 0.740 0.760 0.730 0.760 68,000 51,260 0.7538 5.598 5.451 5.598 5.377 5.598 9,232 5.5527 4.11%
2014-03-20 0 0.730 0.730 0.760 0.720 0.730 466,000 339,680 0.7289 5.377 5.377 5.598 5.304 5.377 63,263 5.3693 -2.67%
2014-03-19 0 0.750 0.750 0.760 0.720 0.800 392,000 288,100 0.7349 5.525 5.525 5.598 5.304 5.893 53,217 5.4137 5.63%
2014-03-18 0 0.710 0.710 0.740 0.710 0.740 488,000 360,040 0.7378 5.230 5.230 5.451 5.230 5.451 66,250 5.4346 -2.74%
2014-03-17 0 0.730 0.710 0.750 0.700 0.740 396,000 289,060 0.7299 5.377 5.230 5.525 5.156 5.451 53,760 5.3769 4.29%
2014-03-14 0 0.700 0.700 0.710 0.690 0.710 622,000 438,180 0.7045 5.156 5.156 5.230 5.083 5.230 84,441 5.1892 -1.41%
2014-03-13 0 0.710 0.700 0.710 0.700 0.720 894,000 634,980 0.7103 5.230 5.156 5.230 5.156 5.304 121,367 5.2319 -2.74%
2014-03-12 0 0.730 0.730 0.740 0.720 0.770 1,188,000 880,740 0.7414 5.377 5.377 5.451 5.304 5.672 161,280 5.4609 -5.19%
2014-03-11 0 0.770 0.760 0.770 0.770 0.780 710,000 548,380 0.7724 5.672 5.598 5.672 5.672 5.746 96,388 5.6893 -3.75%
2014-03-10 0 0.800 0.790 0.800 0.780 0.810 1,754,000 1,402,080 0.7994 5.893 5.819 5.893 5.746 5.967 238,119 5.8881 2.56%
2014-03-07 0 0.780 0.780 0.790 0.770 0.790 540,000 419,440 0.7767 5.746 5.746 5.819 5.672 5.819 73,309 5.7215 -1.27%
2014-03-06 0 0.790 0.780 0.790 0.780 0.790 362,000 285,000 0.7873 5.819 5.746 5.819 5.746 5.819 49,144 5.7992 0.00%
2014-03-05 0 0.790 0.790 0.810 0.790 0.800 62,000 49,480 0.7981 5.819 5.819 5.967 5.819 5.893 8,417 5.8786 -2.47%
2014-03-04 0 0.810 0.810 0.820 0.790 0.810 364,000 293,780 0.8071 5.967 5.967 6.040 5.819 5.967 49,416 5.9451 1.25%
2014-03-03 0 0.800 0.800 0.810 0.790 0.800 320,000 254,760 0.7961 5.893 5.893 5.967 5.819 5.893 43,442 5.8643 -1.23%
2014-02-28 0 0.810 0.810 0.820 0.790 0.830 2,200,000 1,782,560 0.8103 5.967 5.967 6.040 5.819 6.114 298,667 5.9684 0.00%
2014-02-27 0 0.810 0.810 0.820 0.800 0.810 624,000 501,040 0.8029 5.967 5.967 6.040 5.893 5.967 84,713 5.9146 1.25%
2014-02-26 0 0.800 0.800 0.820 0.790 0.820 453,917 366,615 0.8077 5.893 5.893 6.040 5.819 6.040 61,623 5.9493 -2.44%
2014-02-25 0 0.820 0.820 0.830 0.800 0.870 1,120,000 943,380 0.8423 6.040 6.040 6.114 5.893 6.408 152,049 6.2045 -5.75%
2014-02-24 0 0.870 0.860 0.870 0.860 0.870 658,000 569,760 0.8659 6.408 6.335 6.408 6.335 6.408 89,329 6.3782 0.00%
2014-02-21 0 0.870 0.870 0.880 0.860 0.880 252,000 219,720 0.8719 6.408 6.408 6.482 6.335 6.482 34,211 6.4225 0.00%
2014-02-20 0 0.870 0.860 0.870 0.860 0.870 74,000 63,940 0.8641 6.408 6.335 6.408 6.335 6.408 10,046 6.3647 1.16%
2014-02-19 0 0.860 0.860 0.870 0.860 0.870 318,000 274,920 0.8645 6.335 6.335 6.408 6.335 6.408 43,171 6.3682 0.00%
2014-02-18 0 0.860 0.860 0.870 0.860 0.870 78,000 67,300 0.8628 6.335 6.335 6.408 6.335 6.408 10,589 6.3556 -1.15%
2014-02-17 0 0.870 0.860 0.870 0.860 0.880 214,000 185,880 0.8686 6.408 6.335 6.408 6.335 6.482 29,052 6.3981 -1.14%
2014-02-14 0 0.880 0.870 0.880 0.870 0.880 182,000 159,960 0.8789 6.482 6.408 6.482 6.408 6.482 24,708 6.4740 1.15%
2014-02-13 0 0.870 0.860 0.890 0.860 0.870 124,000 106,680 0.8603 6.408 6.335 6.556 6.335 6.408 16,834 6.3372 0.00%
2014-02-12 0 0.870 0.870 0.890 0.870 0.880 168,000 146,460 0.8718 6.408 6.408 6.556 6.408 6.482 22,807 6.4216 0.00%
2014-02-11 0 0.870 0.870 0.890 0.860 0.870 14,000 12,140 0.8671 6.408 6.408 6.556 6.335 6.408 1,901 6.3874 -2.25%
2014-02-10 0 0.890 0.890 0.900 0.860 0.890 226,000 197,600 0.8743 6.556 6.556 6.629 6.335 6.556 30,681 6.4404 -1.11%
2014-02-07 0 0.900 0.880 0.920 0.840 0.900 654,000 570,440 0.8722 6.629 6.482 6.777 6.187 6.629 88,786 6.4249 3.45%
2014-02-06 0 0.870 0.850 0.880 0.860 0.890 178,000 155,460 0.8734 6.408 6.261 6.482 6.335 6.556 24,165 6.4333 1.16%
2014-02-05 0 0.860 0.860 0.880 0.860 0.880 442,000 384,940 0.8709 6.335 6.335 6.482 6.335 6.482 60,005 6.4151 -2.27%
2014-02-04 0 0.880 0.870 0.880 0.870 0.880 760,000 665,760 0.8760 6.482 6.408 6.482 6.408 6.482 103,176 6.4527 0.00%
2014-01-30 0 0.880 0.870 0.880 0.870 0.880 86,000 74,840 0.8702 6.482 6.408 6.482 6.408 6.482 11,675 6.4102 0.00%
2014-01-29 0 0.880 0.880 0.900 0.880 0.910 194,000 172,820 0.8908 6.482 6.482 6.629 6.482 6.703 26,337 6.5619 -2.22%
2014-01-28 0 0.900 0.890 0.900 0.880 0.900 400,000 357,300 0.8933 6.629 6.556 6.629 6.482 6.629 54,303 6.5797 4.65%
2014-01-27 0 0.860 0.860 0.870 0.840 0.880 230,000 198,500 0.8630 6.335 6.335 6.408 6.187 6.482 31,224 6.3572 -1.15%
2014-01-24 0 0.870 0.860 0.870 0.870 0.870 80,000 69,600 0.8700 6.408 6.335 6.408 6.408 6.408 10,861 6.4085 0.00%
2014-01-23 0 0.870 0.870 0.890 0.840 0.890 242,000 211,880 0.8755 6.408 6.408 6.556 6.187 6.556 32,853 6.4493 1.16%
2014-01-22 0 0.860 0.860 0.890 0.850 0.870 64,000 55,240 0.8631 6.335 6.335 6.556 6.261 6.408 8,688 6.3578 -1.15%
2014-01-21 0 0.870 0.870 0.880 0.860 0.900 190,000 169,000 0.8895 6.408 6.408 6.482 6.335 6.629 25,794 6.5519 -3.33%
2014-01-20 0 0.900 0.880 0.900 0.890 0.900 412,000 366,900 0.8905 6.629 6.482 6.629 6.556 6.629 55,932 6.5597 1.12%
2014-01-17 0 0.890 0.890 0.900 0.890 0.900 154,000 137,640 0.8938 6.556 6.556 6.629 6.556 6.629 20,907 6.5835 -1.11%
2014-01-16 0 0.900 0.890 0.910 0.890 0.900 456,000 406,220 0.8908 6.629 6.556 6.703 6.556 6.629 61,906 6.5619 1.12%
2014-01-15 0 0.890 0.890 0.900 0.890 0.900 1,180,000 1,050,300 0.8901 6.556 6.556 6.629 6.556 6.629 160,194 6.5564 -1.11%
2014-01-14 0 0.900 0.890 0.910 0.890 0.900 94,000 84,000 0.8936 6.629 6.556 6.703 6.556 6.629 12,761 6.5824 -1.10%
2014-01-13 0 0.910 0.900 0.910 0.890 0.910 32,000 29,000 0.9063 6.703 6.629 6.703 6.556 6.703 4,344 6.6755 1.11%
2014-01-10 0 0.900 0.900 0.910 0.890 0.910 298,000 268,820 0.9021 6.629 6.629 6.703 6.556 6.703 40,456 6.6448 0.00%
2014-01-09 0 0.900 0.900 0.910 0.900 0.910 378,000 340,300 0.9003 6.629 6.629 6.703 6.629 6.703 51,316 6.6314 1.12%
2014-01-08 0 0.890 0.890 0.910 0.890 0.910 482,000 433,280 0.8989 6.556 6.556 6.703 6.556 6.703 65,435 6.6215 -2.20%
2014-01-07 0 0.910 0.900 0.910 0.900 0.910 672,000 605,200 0.9006 6.703 6.629 6.703 6.629 6.703 91,229 6.6338 1.11%
2014-01-06 0 0.900 0.900 0.910 0.900 0.900 230,000 207,000 0.9000 6.629 6.629 6.703 6.629 6.629 31,224 6.6295 0.00%
2014-01-03 0 0.900 0.890 0.900 0.900 0.910 176,000 159,460 0.9060 6.629 6.556 6.629 6.629 6.703 23,893 6.6738 -1.10%
2014-01-02 0 0.910 0.910 0.920 0.900 0.910 834,000 758,900 0.9100 6.703 6.703 6.777 6.629 6.703 113,222 6.7028 1.11%
2013-12-31 0 0.900 0.900 0.910 0.900 0.910 100,000 90,720 0.9072 6.629 6.629 6.703 6.629 6.703 13,576 6.6825 0.00%
2013-12-30 0 0.900 0.900 0.920 0.900 0.920 366,000 333,600 0.9115 6.629 6.629 6.777 6.629 6.777 49,687 6.7140 0.00%
2013-12-27 0 0.900 0.900 0.910 0.890 0.910 2,196,000 1,971,400 0.8977 6.629 6.629 6.703 6.556 6.703 298,124 6.6127 -1.10%
2013-12-24 0 0.910 0.910 0.920 0.900 0.910 186,000 169,100 0.9091 6.703 6.703 6.777 6.629 6.703 25,251 6.6968 1.11%
2013-12-23 0 0.900 0.900 0.910 0.900 0.910 12,000 10,820 0.9017 6.629 6.629 6.703 6.629 6.703 1,629 6.6417 0.00%
2013-12-20 0 0.900 0.890 0.910 0.890 0.900 236,000 210,600 0.8924 6.629 6.556 6.703 6.556 6.629 32,039 6.5733 2.27%
2013-12-19 0 0.880 0.870 0.910 0.870 0.920 540,000 488,760 0.9051 6.482 6.408 6.703 6.408 6.777 73,309 6.6671 -3.30%
2013-12-18 0 0.910 0.910 0.920 0.910 0.920 86,000 78,280 0.9102 6.703 6.703 6.777 6.703 6.777 11,675 6.7048 0.00%
2013-12-17 0 0.910 0.910 0.920 0.910 0.920 66,000 60,580 0.9179 6.703 6.703 6.777 6.703 6.777 8,960 6.7612 -1.09%
2013-12-16 0 0.920 0.910 0.920 0.920 0.930 224,000 206,780 0.9231 6.777 6.703 6.777 6.777 6.850 30,410 6.7998 0.00%
2013-12-13 0 0.920 0.920 0.930 0.910 0.930 490,000 448,540 0.9154 6.777 6.777 6.850 6.703 6.850 66,521 6.7428 1.10%
2013-12-12 0 0.910 0.910 0.920 0.910 0.920 920,000 841,000 0.9141 6.703 6.703 6.777 6.703 6.777 124,897 6.7335 0.00%
2013-12-11 0 0.910 0.910 0.920 0.910 0.920 232,000 211,380 0.9111 6.703 6.703 6.777 6.703 6.777 31,496 6.7114 -1.09%
2013-12-10 0 0.920 0.910 0.920 0.900 0.920 824,000 753,860 0.9149 6.777 6.703 6.777 6.629 6.777 111,864 6.7391 1.10%
2013-12-09 0 0.910 0.910 0.920 0.910 0.920 1,464,000 1,332,440 0.9101 6.703 6.703 6.777 6.703 6.777 198,749 6.7041 -1.09%
2013-12-06 0 0.920 0.910 0.920 0.910 0.920 420,000 385,400 0.9176 6.777 6.703 6.777 6.703 6.777 57,018 6.7592 2.22%
2013-12-05 0 0.900 0.900 0.910 0.900 0.910 200,000 180,400 0.9020 6.629 6.629 6.703 6.629 6.703 27,152 6.6442 -1.10%
2013-12-04 0 0.910 0.890 0.910 0.890 0.910 250,000 224,160 0.8966 6.703 6.556 6.703 6.556 6.703 33,939 6.6047 1.11%
2013-12-03 0 0.900 0.900 0.910 0.890 0.910 438,000 395,580 0.9032 6.629 6.629 6.703 6.556 6.703 59,462 6.6527 0.00%
2013-12-02 0 0.900 0.900 0.910 0.890 0.930 572,000 518,380 0.9063 6.629 6.629 6.703 6.556 6.850 77,653 6.6756 -3.23%
2013-11-29 0 0.930 0.910 0.930 0.910 0.930 304,000 281,760 0.9268 6.850 6.703 6.850 6.703 6.850 41,270 6.8272 1.09%
2013-11-28 0 0.920 0.910 0.920 0.910 0.920 260,000 236,940 0.9113 6.777 6.703 6.777 6.703 6.777 35,297 6.7127 -1.08%
2013-11-27 0 0.930 0.920 0.930 0.900 0.940 98,000 90,640 0.9249 6.850 6.777 6.850 6.629 6.924 13,304 6.8129 1.09%
2013-11-26 0 0.920 0.910 0.920 0.910 0.930 218,000 200,600 0.9202 6.777 6.703 6.777 6.703 6.850 29,595 6.7781 0.00%
2013-11-25 0 0.920 0.910 0.930 0.920 0.940 430,000 396,940 0.9231 6.777 6.703 6.850 6.777 6.924 58,376 6.7997 -1.08%
2013-11-22 0 0.930 0.920 0.930 0.920 0.940 704,000 652,620 0.9270 6.850 6.777 6.850 6.777 6.924 95,573 6.8285 2.20%
2013-11-21 0 0.910 0.900 0.910 0.900 0.910 160,000 145,200 0.9075 6.703 6.629 6.703 6.629 6.703 21,721 6.6847 0.00%
2013-11-20 0 0.910 0.900 0.910 0.900 0.910 334,000 302,520 0.9057 6.703 6.629 6.703 6.629 6.703 45,343 6.6718 -1.09%
2013-11-19 0 0.920 0.910 0.920 0.910 0.920 284,000 260,620 0.9177 6.777 6.703 6.777 6.703 6.777 38,555 6.7597 1.10%
2013-11-18 0 0.910 0.910 0.920 0.880 0.910 1,156,000 1,031,760 0.8925 6.703 6.703 6.777 6.482 6.703 156,936 6.5744 2.25%
2013-11-15 0 0.890 0.880 0.890 0.880 0.900 9,768,000 8,602,360 0.8807 6.556 6.482 6.556 6.482 6.629 1,326,082 6.4871 0.00%
2013-11-14 0 0.890 0.890 0.910 0.870 0.890 76,000 67,320 0.8858 6.556 6.556 6.703 6.408 6.556 10,318 6.5248 0.00%
2013-11-13 0 0.890 0.890 0.900 0.880 0.900 969,804 870,233 0.8973 6.556 6.556 6.629 6.482 6.629 131,658 6.6098 -1.11%
2013-11-12 0 0.900 0.890 0.900 0.890 0.910 6,954,000 6,325,320 0.9096 6.629 6.556 6.629 6.556 6.703 944,059 6.7001 0.00%
2013-11-11 0 0.900 0.890 0.900 0.890 0.910 1,574,000 1,413,600 0.8981 6.629 6.556 6.629 6.556 6.703 213,683 6.6154 0.00%
2013-11-08 0 0.900 0.900 0.910 0.900 0.920 4,656,000 4,200,640 0.9022 6.629 6.629 6.703 6.629 6.777 632,088 6.6457 0.00%
2013-11-07 0 0.900 0.900 0.920 0.900 0.920 3,680,000 3,322,120 0.9028 6.629 6.629 6.777 6.629 6.777 499,589 6.6497 0.00%
2013-11-06 0 0.900 0.900 0.910 0.900 0.910 1,874,000 1,691,100 0.9024 6.629 6.629 6.703 6.629 6.703 254,410 6.6471 1.12%
2013-11-05 0 0.890 0.890 0.900 0.880 0.900 392,000 345,880 0.8823 6.556 6.556 6.629 6.482 6.629 53,217 6.4994 1.14%
2013-11-04 0 0.880 0.880 0.890 0.880 0.890 540,000 478,140 0.8854 6.482 6.482 6.556 6.482 6.556 73,309 6.5222 0.00%
2013-11-01 0 0.880 0.870 0.880 0.860 0.880 208,000 181,880 0.8744 6.482 6.408 6.482 6.335 6.482 28,238 6.4411 2.33%
2013-10-31 0 0.860 0.860 0.880 0.860 0.870 344,000 299,100 0.8695 6.335 6.335 6.482 6.335 6.408 46,701 6.4046 0.00%
2013-10-30 0 0.860 0.860 0.870 0.850 0.880 756,000 657,900 0.8702 6.335 6.335 6.408 6.261 6.482 102,633 6.4102 1.18%
2013-10-29 0 0.850 0.850 0.860 0.840 0.860 832,000 701,480 0.8431 6.261 6.261 6.335 6.187 6.335 112,950 6.2105 -1.16%
2013-10-28 0 0.860 0.850 0.860 0.830 0.870 780,000 660,100 0.8463 6.335 6.261 6.335 6.114 6.408 105,891 6.2338 2.38%
2013-10-25 0 0.840 0.830 0.850 0.830 0.880 3,932,000 3,389,820 0.8621 6.187 6.114 6.261 6.114 6.482 533,800 6.3504 -4.55%
2013-10-24 0 0.880 0.870 0.880 0.870 0.900 2,848,000 2,514,700 0.8830 6.482 6.408 6.482 6.408 6.629 386,638 6.5040 -1.12%
2013-10-23 0 0.890 0.890 0.910 0.890 0.930 2,252,000 2,050,400 0.9105 6.556 6.556 6.703 6.556 6.850 305,726 6.7066 -3.26%
2013-10-22 0 0.920 0.910 0.920 0.920 0.940 3,016,000 2,785,460 0.9236 6.777 6.703 6.777 6.777 6.924 409,445 6.8030 -1.08%
2013-10-21 0 0.930 0.920 0.930 0.920 0.940 908,000 840,720 0.9259 6.850 6.777 6.850 6.777 6.924 123,268 6.8203 0.00%
2013-10-18 0 0.930 0.930 0.940 0.930 0.950 664,000 626,900 0.9441 6.850 6.850 6.924 6.850 6.998 90,143 6.9545 -1.06%
2013-10-17 0 0.940 0.930 0.950 0.910 0.940 656,000 611,060 0.9315 6.924 6.850 6.998 6.703 6.924 89,057 6.8614 4.44%
2013-10-16 0 0.900 0.900 0.940 0.900 0.940 860,000 795,400 0.9249 6.629 6.629 6.924 6.629 6.924 116,752 6.8128 -4.26%
2013-10-15 0 0.940 0.940 0.950 0.940 0.970 936,000 898,080 0.9595 6.924 6.924 6.998 6.924 7.145 127,069 7.0676 -2.08%
2013-10-11 0 0.960 0.950 0.960 0.930 0.960 542,000 514,100 0.9485 7.071 6.998 7.071 6.850 7.071 73,581 6.9869 2.13%
2013-10-10 0 0.940 0.920 0.940 0.920 0.940 646,000 596,660 0.9236 6.924 6.777 6.924 6.777 6.924 87,700 6.8035 2.17%
2013-10-09 0 0.920 0.910 0.930 0.920 0.930 924,000 851,940 0.9220 6.777 6.703 6.850 6.777 6.850 125,440 6.7916 -1.08%
2013-10-08 0 0.930 0.920 0.940 0.930 0.940 632,000 588,500 0.9312 6.850 6.777 6.924 6.850 6.924 85,799 6.8591 -2.11%
2013-10-07 0 0.950 0.940 0.950 0.970 0.970 100,000 97,000 0.9700 6.998 6.924 6.998 7.145 7.145 13,576 7.1451 0.00%
2013-10-04 0 0.950 0.930 0.960 0.940 0.950 360,000 341,600 0.9489 6.998 6.850 7.071 6.924 6.998 48,873 6.9896 2.15%
2013-10-03 0 0.930 0.930 0.970 0.920 0.930 122,000 113,060 0.9267 6.850 6.850 7.145 6.777 6.850 16,562 6.8263 -2.11%
2013-10-02 0 0.950 0.950 0.960 0.890 0.960 1,314,000 1,194,600 0.9091 6.998 6.998 7.071 6.556 7.071 178,386 6.6967 3.26%
2013-09-30 0 0.920 0.920 0.930 0.890 0.960 1,520,000 1,410,420 0.9279 6.777 6.777 6.850 6.556 7.071 206,352 6.8350 -6.12%
2013-09-27 0 0.980 0.970 0.980 0.970 0.980 22,000 21,360 0.9709 7.219 7.145 7.219 7.145 7.219 2,987 7.1518 1.03%
2013-09-26 0 0.970 0.970 0.980 0.960 0.980 222,000 214,680 0.9670 7.145 7.145 7.219 7.071 7.219 30,138 7.1232 0.00%
2013-09-25 0 0.970 0.960 0.970 0.960 0.980 100,000 97,020 0.9702 7.145 7.071 7.145 7.071 7.219 13,576 7.1466 -1.02%
2013-09-24 0 0.980 0.970 1.000 0.970 0.990 150,000 146,500 0.9767 7.219 7.145 7.366 7.145 7.292 20,364 7.1942 -2.00%
2013-09-23 0 1.000 0.990 1.000 0.990 1.000 12,000 11,900 0.9917 7.366 7.292 7.366 7.292 7.366 1,629 7.3047 0.00%
2013-09-19 0 1.000 0.990 1.000 0.990 1.010 1,242,000 1,236,420 0.9955 7.366 7.292 7.366 7.292 7.440 168,611 7.3330 2.04%
2013-09-18 0 0.980 0.980 0.990 0.960 1.030 472,000 463,160 0.9813 7.219 7.219 7.292 7.071 7.587 64,078 7.2281 1.03%
2013-09-17 0 0.970 0.970 0.980 0.960 0.980 1,284,000 1,245,680 0.9702 7.145 7.145 7.219 7.071 7.219 174,313 7.1462 0.00%
2013-09-16 0 0.970 0.960 0.980 0.960 1.000 1,066,000 1,042,220 0.9777 7.145 7.071 7.219 7.071 7.366 144,718 7.2017 -2.02%
2013-09-13 0 0.990 0.980 0.990 0.970 0.990 698,000 688,700 0.9867 7.292 7.219 7.292 7.145 7.292 94,759 7.2679 -1.00%
2013-09-12 0 1.000 0.990 1.000 0.990 1.020 858,000 858,840 1.0010 7.366 7.292 7.366 7.292 7.513 116,480 7.3733 -1.96%
2013-09-11 0 1.020 1.000 1.020 1.000 1.040 3,030,000 3,070,160 1.0133 7.513 7.366 7.513 7.366 7.661 411,346 7.4637 0.00%
2013-09-10 0 1.020 1.010 1.020 1.010 1.030 906,000 925,220 1.0212 7.513 7.440 7.513 7.440 7.587 122,997 7.5223 0.00%
2013-09-09 0 1.020 1.020 1.030 1.010 1.030 80,000 81,480 1.0185 7.513 7.513 7.587 7.440 7.587 10,861 7.5023 0.99%
2013-09-06 0 1.010 1.010 1.020 1.000 1.020 404,000 408,120 1.0102 7.440 7.440 7.513 7.366 7.513 54,846 7.4412 0.00%
2013-09-05 0 1.010 1.010 1.020 1.010 1.030 614,000 624,780 1.0176 7.440 7.440 7.513 7.440 7.587 83,355 7.4954 0.00%
2013-09-04 0 1.010 1.010 1.020 1.000 1.020 400,000 405,460 1.0137 7.440 7.440 7.513 7.366 7.513 54,303 7.4666 -0.98%
2013-09-03 0 1.020 1.020 1.030 1.010 1.030 348,000 354,640 1.0191 7.513 7.513 7.587 7.440 7.587 47,244 7.5066 -0.97%
2013-09-02 0 1.030 1.030 1.040 1.020 1.040 3,724,000 3,731,180 1.0019 7.587 7.587 7.661 7.513 7.661 505,562 7.3803 0.98%
2013-08-30 0 1.020 1.010 1.020 1.020 1.030 348,000 355,900 1.0227 7.513 7.440 7.513 7.513 7.587 47,244 7.5333 0.00%
2013-08-29 0 1.020 1.020 1.030 1.020 1.030 322,000 331,360 1.0291 7.513 7.513 7.587 7.513 7.587 43,714 7.5802 0.00%
2013-08-28 0 1.020 1.020 1.030 1.010 1.030 454,000 462,220 1.0181 7.513 7.513 7.587 7.440 7.587 61,634 7.4994 -0.97%
2013-08-27 0 1.030 1.020 1.030 1.020 1.030 182,000 186,840 1.0266 7.587 7.513 7.587 7.513 7.587 24,708 7.5620 -0.96%
2013-08-26 0 1.040 1.030 1.040 1.020 1.060 1,752,000 1,816,160 1.0366 7.661 7.587 7.661 7.513 7.808 237,848 7.6358 -1.89%
2013-08-23 0 1.060 1.040 1.060 1.050 1.070 100,000 106,020 1.0602 7.808 7.661 7.808 7.734 7.882 13,576 7.8095 0.95%
2013-08-22 0 1.050 1.050 1.060 1.040 1.060 162,000 170,440 1.0521 7.734 7.734 7.808 7.661 7.808 21,993 7.7498 -0.94%
2013-08-21 0 1.060 1.040 1.060 1.020 1.070 194,000 203,840 1.0507 7.808 7.661 7.808 7.513 7.882 26,337 7.7397 0.95%
2013-08-20 0 1.050 1.030 1.060 1.030 1.070 1,376,000 1,433,680 1.0419 7.734 7.587 7.808 7.587 7.882 186,803 7.6748 -2.78%
2013-08-19 0 1.080 1.060 1.080 1.040 1.080 320,000 341,080 1.0659 7.955 7.808 7.955 7.661 7.955 43,442 7.8513 1.89%
2013-08-16 0 1.060 1.050 1.070 1.030 1.070 362,000 376,280 1.0394 7.808 7.734 7.882 7.587 7.882 49,144 7.6566 -1.85%
2013-08-15 0 1.080 1.070 1.080 1.070 1.100 552,000 596,440 1.0805 7.955 7.882 7.955 7.882 8.103 74,938 7.9591 -0.92%
2013-08-13 0 1.090 1.080 1.090 1.040 1.100 2,038,000 2,197,320 1.0782 8.029 7.955 8.029 7.661 8.103 276,674 7.9419 4.81%
2013-08-12 0 1.040 1.040 1.050 1.020 1.050 308,000 320,560 1.0408 7.661 7.661 7.734 7.513 7.734 41,813 7.6664 0.97%
2013-08-09 0 1.030 1.020 1.040 1.000 1.040 246,000 251,680 1.0231 7.587 7.513 7.661 7.366 7.661 33,396 7.5361 0.98%
2013-08-08 0 1.020 1.020 1.040 1.010 1.040 216,000 222,520 1.0302 7.513 7.513 7.661 7.440 7.661 29,324 7.5884 0.00%
2013-08-07 0 1.020 1.010 1.020 1.010 1.040 280,000 286,000 1.0214 7.513 7.440 7.513 7.440 7.661 38,012 7.5239 -1.92%
2013-08-06 0 1.040 1.030 1.040 1.000 1.040 480,000 485,320 1.0111 7.661 7.587 7.661 7.366 7.661 65,164 7.4477 1.96%
2013-08-05 0 1.020 1.010 1.030 1.000 1.040 164,000 168,380 1.0267 7.513 7.440 7.587 7.366 7.661 22,264 7.5628 -1.92%
2013-08-02 0 1.040 1.020 1.040 1.010 1.040 240,000 246,300 1.0263 7.661 7.513 7.661 7.440 7.661 32,582 7.5594 4.00%
2013-08-01 0 1.000 1.000 1.020 1.000 1.040 860,000 871,800 1.0137 7.366 7.366 7.513 7.366 7.661 116,752 7.4671 -3.85%
2013-07-31 0 1.040 1.020 1.040 1.020 1.050 586,000 606,120 1.0343 7.661 7.513 7.661 7.513 7.734 79,554 7.6190 0.97%
2013-07-30 0 1.030 1.020 1.030 1.020 1.060 472,000 485,800 1.0292 7.587 7.513 7.587 7.513 7.808 64,078 7.5814 -0.96%
2013-07-29 0 1.040 1.030 1.040 1.040 1.060 272,000 284,460 1.0458 7.661 7.587 7.661 7.661 7.808 36,926 7.7035 -2.80%
2013-07-26 0 1.070 1.050 1.070 1.040 1.100 948,000 1,011,800 1.0673 7.882 7.734 7.882 7.661 8.103 128,698 7.8618 3.88%
2013-07-25 0 1.030 1.030 1.040 1.020 1.050 212,000 219,220 1.0341 7.587 7.587 7.661 7.513 7.734 28,781 7.6169 -1.90%
2013-07-24 0 1.050 1.050 1.060 1.030 1.100 904,000 961,560 1.0637 7.734 7.734 7.808 7.587 8.103 122,725 7.8351 2.94%
2013-07-23 0 1.020 1.010 1.020 0.990 1.040 468,000 473,320 1.0114 7.513 7.440 7.513 7.292 7.661 63,535 7.4498 3.03%
2013-07-22 0 0.990 0.990 1.000 0.960 1.020 1,736,000 1,711,460 0.9859 7.292 7.292 7.366 7.071 7.513 235,675 7.2619 -4.81%
2013-07-19 0 1.040 1.010 1.050 1.030 1.060 1,168,000 1,218,180 1.0430 7.661 7.440 7.734 7.587 7.808 158,565 7.6825 -1.89%
2013-07-18 0 1.060 1.040 1.060 1.030 1.060 554,000 582,440 1.0513 7.808 7.661 7.808 7.587 7.808 75,210 7.7442 2.91%
2013-07-17 0 1.030 1.030 1.040 1.010 1.040 714,000 729,500 1.0217 7.587 7.587 7.661 7.440 7.661 96,931 7.5260 0.00%
2013-07-16 0 1.030 1.020 1.040 1.010 1.030 644,000 656,580 1.0195 7.587 7.513 7.661 7.440 7.587 87,428 7.5100 -0.96%
2013-07-15 0 1.040 1.020 1.040 1.000 1.040 510,000 520,380 1.0204 7.661 7.513 7.661 7.366 7.661 69,236 7.5160 1.96%
2013-07-12 0 1.020 1.010 1.020 0.990 1.030 942,000 947,240 1.0056 7.513 7.440 7.513 7.292 7.587 127,884 7.4070 3.03%
2013-07-11 0 0.990 0.980 0.990 0.950 1.000 786,000 771,100 0.9810 7.292 7.219 7.292 6.998 7.366 106,706 7.2264 3.13%
2013-07-10 0 0.960 0.950 0.960 0.950 0.980 3,900,000 3,729,690 0.9563 7.071 6.998 7.071 6.998 7.219 529,455 7.0444 2.13%
2013-07-09 0 0.940 0.930 0.940 0.920 1.010 4,368,000 4,188,980 0.9590 6.924 6.850 6.924 6.777 7.440 592,990 7.0642 -7.84%
2013-07-08 0 1.020 1.010 1.030 1.000 1.020 1,956,000 1,981,840 1.0132 7.513 7.440 7.587 7.366 7.513 265,542 7.4634 -1.92%
2013-07-05 0 1.040 1.040 1.050 1.030 1.110 2,442,000 2,549,020 1.0438 7.661 7.661 7.734 7.587 8.176 331,520 7.6889 -2.80%
2013-07-04 0 1.070 1.070 1.080 1.050 1.090 1,948,000 2,077,300 1.0664 7.882 7.882 7.955 7.734 8.029 264,456 7.8550 -2.73%
2013-07-03 0 1.100 1.120 1.130 1.090 1.150 1,966,000 2,192,540 1.1152 8.103 8.250 8.324 8.029 8.471 266,900 8.2148 -3.51%
2013-07-02 0 1.140 1.140 1.150 1.130 1.200 1,148,085 1,314,021 1.1445 8.397 8.397 8.471 8.324 8.839 155,861 8.4307 -5.00%
2013-06-28 0 1.200 1.200 1.210 1.130 1.200 1,000,000 1,171,400 1.1714 8.839 8.839 8.913 8.324 8.839 135,758 8.6286 5.26%
2013-06-27 0 1.140 1.140 1.160 1.140 1.170 674,000 782,340 1.1607 8.397 8.397 8.545 8.397 8.618 91,501 8.5501 -1.72%
2013-06-26 0 1.160 1.160 1.180 1.040 1.160 1,024,000 1,154,700 1.1276 8.545 8.545 8.692 7.661 8.545 139,016 8.3062 5.45%
2013-06-25 0 1.100 1.100 1.120 1.050 1.160 738,000 825,660 1.1188 8.103 8.103 8.250 7.734 8.545 100,189 8.2410 -4.35%
2013-06-24 0 1.150 1.150 1.180 1.150 1.190 720,000 844,940 1.1735 8.471 8.471 8.692 8.471 8.766 97,746 8.6443 -1.71%
2013-06-21 0 1.170 1.180 1.190 1.130 1.190 850,000 999,060 1.1754 8.618 8.692 8.766 8.324 8.766 115,394 8.6578 -1.68%
2013-06-20 0 1.190 1.190 1.220 1.190 1.230 840,000 1,018,300 1.2123 8.766 8.766 8.987 8.766 9.060 114,037 8.9296 -5.56%
2013-06-19 0 1.260 1.250 1.260 1.220 1.260 446,000 554,740 1.2438 9.281 9.208 9.281 8.987 9.281 60,548 9.1620 2.44%
2013-06-18 0 1.230 1.230 1.240 1.230 1.240 8,000 9,860 1.2325 9.060 9.060 9.134 9.060 9.134 1,086 9.0787 -0.81%
2013-06-17 0 1.240 1.220 1.240 1.230 1.250 106,000 131,740 1.2428 9.134 8.987 9.134 9.060 9.208 14,390 9.1548 0.00%
2013-06-14 0 1.240 1.240 1.260 1.220 1.270 590,000 745,020 1.2627 9.134 9.134 9.281 8.987 9.355 80,097 9.3015 1.64%
2013-06-13 0 1.220 1.220 1.230 1.210 1.240 4,592,000 5,597,540 1.2190 8.987 8.987 9.060 8.913 9.134 623,400 8.9791 0.00%
2013-06-11 0 1.220 1.220 1.230 1.220 1.240 1,512,000 1,847,140 1.2217 8.987 8.987 9.060 8.987 9.134 205,266 8.9988 -0.81%
2013-06-10 0 1.230 1.230 1.250 1.220 1.280 482,000 599,180 1.2431 9.060 9.060 9.208 8.987 9.429 65,435 9.1568 1.65%
2013-06-07 0 1.210 1.210 1.220 1.200 1.250 1,400,000 1,710,160 1.2215 8.913 8.913 8.987 8.839 9.208 190,061 8.9980 -2.42%
2013-06-06 0 1.240 1.240 1.260 1.240 1.280 608,000 770,480 1.2672 9.134 9.134 9.281 9.134 9.429 82,541 9.3345 -2.36%
2013-06-05 0 1.270 1.270 1.280 1.240 1.280 648,000 817,340 1.2613 9.355 9.355 9.429 9.134 9.429 87,971 9.2910 1.60%
2013-06-04 0 1.250 1.250 1.280 1.240 1.280 1,906,000 2,397,420 1.2578 9.208 9.208 9.429 9.134 9.429 258,754 9.2652 -2.34%
2013-06-03 0 1.280 1.230 1.280 1.230 1.310 3,376,000 4,274,120 1.2660 9.429 9.060 9.429 9.060 9.650 458,318 9.3257 -2.29%
2013-05-31 0 1.310 1.300 1.350 1.300 1.380 2,988,000 3,994,600 1.3369 9.650 9.576 9.944 9.576 10.17 405,644 9.8475 0.77%
2013-05-30 0 1.300 1.300 1.330 1.300 1.330 660,000 865,380 1.3112 9.576 9.576 9.797 9.576 9.797 89,600 9.6582 -0.76%
2013-05-29 0 1.310 1.300 1.310 1.310 1.360 1,686,000 2,266,860 1.3445 9.650 9.576 9.650 9.650 10.02 228,888 9.9038 -3.68%
2013-05-28 0 1.360 1.350 1.370 1.350 1.360 208,000 281,420 1.3530 10.02 9.944 10.09 9.944 10.02 28,238 9.9661 -0.73%
2013-05-27 0 1.370 1.350 1.380 1.350 1.370 328,000 444,360 1.3548 10.09 9.944 10.17 9.944 10.09 44,529 9.9792 1.48%
2013-05-24 0 1.350 1.350 1.360 1.340 1.360 1,712,000 2,312,380 1.3507 9.944 9.944 10.02 9.871 10.02 232,417 9.9493 0.00%
2013-05-23 0 1.350 1.350 1.360 1.350 1.370 1,146,000 1,549,460 1.3521 9.944 9.944 10.02 9.944 10.09 155,578 9.9594 -1.46%
2013-05-22 0 1.370 1.350 1.390 1.350 1.410 3,726,000 5,211,740 1.3987 10.09 9.944 10.24 9.944 10.39 505,833 10.303 -2.84%
2013-05-21 0 1.410 1.410 1.420 1.360 1.430 2,232,000 3,133,080 1.4037 10.39 10.39 10.46 10.02 10.53 303,011 10.340 -0.04%
2013-05-20 0 1.480 1.470 1.490 1.450 1.530 4,662,000 6,943,140 1.4893 10.39 10.32 10.46 10.18 10.74 664,063 10.456 4.96%
2013-05-16 0 1.410 1.410 1.430 1.400 1.430 1,036,000 1,466,740 1.4158 9.899 9.899 10.04 9.829 10.04 147,570 9.9393 0.71%
2013-05-15 0 1.400 1.400 1.410 1.360 1.430 1,478,000 2,070,328 1.4008 9.829 9.829 9.899 9.548 10.04 210,529 9.8339 0.72%
2013-05-14 0 1.390 1.390 1.400 1.380 1.440 360,000 505,020 1.4028 9.758 9.758 9.829 9.688 10.11 51,279 9.8485 0.00%
2013-05-13 0 1.390 1.390 1.410 1.370 1.440 370,000 525,060 1.4191 9.758 9.758 9.899 9.618 10.11 52,703 9.9625 -2.80%
2013-05-10 0 1.430 1.430 1.440 1.410 1.450 212,000 301,460 1.4220 10.04 10.04 10.11 9.899 10.18 30,198 9.9829 0.70%
2013-05-09 0 1.420 1.420 1.430 1.420 1.450 718,000 1,032,840 1.4385 9.969 9.969 10.04 9.969 10.18 102,273 10.099 -0.70%
2013-05-08 0 1.430 1.430 1.440 1.410 1.440 606,000 863,820 1.4254 10.04 10.04 10.11 9.899 10.11 86,320 10.007 1.42%
2013-05-07 0 1.410 1.410 1.420 1.400 1.420 600,000 843,460 1.4058 9.899 9.899 9.969 9.829 9.969 85,465 9.8691 0.71%
2013-05-06 0 1.400 1.400 1.410 1.390 1.410 226,000 316,920 1.4023 9.829 9.829 9.899 9.758 9.899 32,192 9.8447 0.00%
2013-05-03 0 1.400 1.400 1.420 1.390 1.440 416,000 586,180 1.4091 9.829 9.829 9.969 9.758 10.11 59,256 9.8924 -1.41%
2013-05-02 0 1.420 1.400 1.420 1.380 1.420 552,000 777,500 1.4085 9.969 9.829 9.969 9.688 9.969 78,628 9.8884 2.16%
2013-04-30 0 1.390 1.390 1.400 1.380 1.410 230,000 321,000 1.3957 9.758 9.758 9.829 9.688 9.899 32,762 9.7981 0.00%
2013-04-29 0 1.390 1.380 1.390 1.370 1.390 360,000 496,680 1.3797 9.758 9.688 9.758 9.618 9.758 51,279 9.6858 2.21%
2013-04-26 0 1.360 1.360 1.370 1.350 1.370 1,126,000 1,531,120 1.3598 9.548 9.548 9.618 9.478 9.618 160,389 9.5463 0.74%
2013-04-25 0 1.350 1.350 1.370 1.350 1.360 1,678,000 2,278,720 1.3580 9.478 9.478 9.618 9.478 9.548 239,017 9.5337 -0.74%
2013-04-24 0 1.360 1.360 1.370 1.350 1.360 1,350,000 1,828,740 1.3546 9.548 9.548 9.618 9.478 9.548 192,296 9.5100 3.03%
2013-04-23 0 1.320 1.320 1.330 1.310 1.330 442,000 583,260 1.3196 9.267 9.267 9.337 9.197 9.337 62,959 9.2641 -1.49%
2013-04-22 0 1.340 1.330 1.340 1.290 1.340 710,000 944,720 1.3306 9.407 9.337 9.407 9.056 9.407 101,134 9.3413 0.75%
2013-04-19 0 1.330 1.330 1.340 1.290 1.330 1,256,000 1,654,860 1.3176 9.337 9.337 9.407 9.056 9.337 178,907 9.2498 1.53%
2013-04-18 0 1.310 1.310 1.320 1.300 1.320 1,102,000 1,451,300 1.3170 9.197 9.197 9.267 9.127 9.267 156,971 9.2457 -0.76%
2013-04-17 0 1.320 1.310 1.320 1.310 1.330 246,000 324,220 1.3180 9.267 9.197 9.267 9.197 9.337 35,041 9.2527 1.54%
2013-04-16 0 1.300 1.300 1.320 1.270 1.310 1,126,000 1,457,180 1.2941 9.127 9.127 9.267 8.916 9.197 160,389 9.0853 -0.76%
2013-04-15 0 1.310 1.290 1.310 1.280 1.310 2,032,000 2,638,180 1.2983 9.197 9.056 9.197 8.986 9.197 289,441 9.1147 0.00%
2013-04-12 0 1.310 1.310 1.320 1.300 1.320 584,000 764,560 1.3092 9.197 9.197 9.267 9.127 9.267 83,186 9.1910 0.77%
2013-04-11 0 1.300 1.300 1.310 1.300 1.320 1,282,000 1,684,780 1.3142 9.127 9.127 9.197 9.127 9.267 182,610 9.2261 0.00%
2013-04-10 0 1.300 1.290 1.320 1.300 1.320 632,000 827,960 1.3101 9.127 9.056 9.267 9.127 9.267 90,023 9.1972 0.78%
2013-04-09 0 1.290 1.290 1.300 1.270 1.310 508,000 657,600 1.2945 9.056 9.056 9.127 8.916 9.197 72,360 9.0878 1.57%
2013-04-08 0 1.270 1.270 1.290 1.260 1.280 1,114,000 1,421,680 1.2762 8.916 8.916 9.056 8.846 8.986 158,680 8.9594 -0.78%
2013-04-05 0 1.280 1.260 1.280 1.240 1.340 1,740,000 2,232,340 1.2830 8.986 8.846 8.986 8.705 9.407 247,848 9.0069 -4.48%
2013-04-03 0 1.340 1.330 1.340 1.320 1.360 438,000 585,700 1.3372 9.407 9.337 9.407 9.267 9.548 62,389 9.3878 -1.47%
2013-04-02 0 1.360 1.340 1.360 1.340 1.380 1,228,000 1,660,700 1.3524 9.548 9.407 9.548 9.407 9.688 174,918 9.4941 0.00%
2013-03-28 0 1.360 1.360 1.370 1.330 1.400 3,304,000 4,462,660 1.3507 9.548 9.548 9.618 9.337 9.829 470,627 9.4824 -0.73%
2013-03-27 0 1.370 1.370 1.380 1.350 1.370 1,052,000 1,436,340 1.3653 9.618 9.618 9.688 9.478 9.618 149,849 9.5853 -0.72%
2013-03-26 0 1.380 1.370 1.390 1.360 1.390 548,000 756,520 1.3805 9.688 9.618 9.758 9.548 9.758 78,058 9.6918 -0.72%
2013-03-25 0 1.390 1.370 1.400 1.350 1.400 1,022,000 1,419,680 1.3891 9.758 9.618 9.829 9.478 9.829 145,575 9.7522 0.00%
2013-03-22 0 1.390 1.390 1.400 1.380 1.400 1,888,000 2,636,440 1.3964 9.758 9.758 9.829 9.688 9.829 268,930 9.8034 -1.42%
2013-03-21 0 1.410 1.400 1.410 1.400 1.440 2,462,000 3,510,210 1.4258 9.899 9.829 9.899 9.829 10.11 350,691 10.009 0.71%
2013-03-20 0 1.400 1.400 1.410 1.400 1.420 1,538,000 2,158,740 1.4036 9.829 9.829 9.899 9.829 9.969 219,075 9.8539 0.00%
2013-03-19 0 1.400 1.380 1.390 1.370 1.410 4,058,000 5,629,420 1.3872 9.829 9.688 9.758 9.618 9.899 578,028 9.7390 0.00%
2013-03-18 0 1.400 1.390 1.400 1.350 1.420 3,536,000 4,892,520 1.3836 9.829 9.758 9.829 9.478 9.969 503,674 9.7137 -2.78%
2013-03-15 0 1.440 1.420 1.440 1.400 1.450 2,594,000 3,722,830 1.4352 10.11 9.969 10.11 9.829 10.18 369,494 10.075 -0.69%
2013-03-14 0 1.450 1.450 1.460 1.420 1.460 3,678,000 5,278,360 1.4351 10.18 10.18 10.25 9.969 10.25 523,900 10.075 -0.68%
2013-03-13 0 1.460 1.460 1.470 1.420 1.470 3,838,000 5,563,700 1.4496 10.25 10.25 10.32 9.969 10.32 546,691 10.177 2.10%
2013-03-12 0 1.430 1.430 1.440 1.400 1.470 4,180,000 5,984,620 1.4317 10.04 10.04 10.11 9.829 10.32 595,406 10.051 -0.69%
2013-03-11 0 1.440 1.420 1.440 1.410 1.440 3,338,000 4,749,780 1.4229 10.11 9.969 10.11 9.899 10.11 475,470 9.9896 2.86%
2013-03-08 0 1.400 1.390 1.400 1.360 1.400 6,978,000 9,560,540 1.3701 9.829 9.758 9.829 9.548 9.829 993,958 9.6187 2.94%
2013-03-07 0 1.360 1.360 1.380 1.360 1.390 1,144,000 1,567,760 1.3704 9.548 9.548 9.688 9.548 9.758 162,953 9.6209 -1.45%
2013-03-06 0 1.380 1.370 1.380 1.320 1.390 2,282,000 3,094,460 1.3560 9.688 9.618 9.688 9.267 9.758 325,052 9.5199 4.55%
2013-03-05 0 1.320 1.300 1.320 1.290 1.320 2,136,000 2,784,540 1.3036 9.267 9.127 9.267 9.056 9.267 304,255 9.1520 1.54%
2013-03-04 0 1.300 1.300 1.310 1.290 1.370 10,958,000 14,290,600 1.3041 9.127 9.127 9.197 9.056 9.618 1,560,876 9.1555 -7.14%
2013-03-01 0 1.400 1.390 1.400 1.380 1.430 2,608,000 3,647,660 1.3986 9.829 9.758 9.829 9.688 10.04 371,488 9.8191 -2.10%
2013-02-28 0 1.430 1.420 1.430 1.350 1.440 4,234,000 5,931,020 1.4008 10.04 9.969 10.04 9.478 10.11 603,098 9.8343 7.52%
2013-02-27 0 1.330 1.310 1.330 1.270 1.340 4,114,000 5,401,280 1.3129 9.337 9.197 9.337 8.916 9.407 586,005 9.2171 4.72%
2013-02-26 0 1.270 1.260 1.270 1.240 1.300 5,162,000 6,532,460 1.2655 8.916 8.846 8.916 8.705 9.127 735,284 8.8843 -4.51%
2013-02-25 0 1.330 1.330 1.340 1.330 1.380 2,670,000 3,603,360 1.3496 9.337 9.337 9.407 9.337 9.688 380,319 9.4746 -2.21%
2013-02-22 0 1.360 1.350 1.370 1.350 1.430 7,845,000 10,871,600 1.3858 9.548 9.478 9.618 9.478 10.04 1,117,455 9.7289 0.00%
2013-02-21 0 1.360 1.350 1.360 1.350 1.400 9,428,000 12,902,540 1.3685 9.548 9.478 9.548 9.478 9.829 1,342,940 9.6077 -5.56%
2013-02-20 0 1.440 1.440 1.450 1.360 1.510 6,754,000 9,606,680 1.4224 10.11 10.11 10.18 9.548 10.60 962,051 9.9856 -2.04%
2013-02-19 0 1.470 1.460 1.480 1.460 1.600 6,802,000 10,329,220 1.5186 10.32 10.25 10.39 10.25 11.23 968,888 10.661 -8.12%
2013-02-18 0 1.600 1.600 1.610 1.570 1.630 1,794,000 2,850,120 1.5887 11.23 11.23 11.30 11.02 11.44 255,540 11.153 0.00%
2013-02-15 0 1.600 1.600 1.610 1.570 1.610 2,236,000 3,548,220 1.5869 11.23 11.23 11.30 11.02 11.30 318,500 11.140 -1.23%
2013-02-14 0 1.620 1.620 1.640 1.610 1.630 916,000 1,485,920 1.6222 11.37 11.37 11.51 11.30 11.44 130,477 11.388 0.00%
2013-02-08 0 1.620 1.610 1.620 1.610 1.650 3,526,000 5,704,040 1.6177 11.37 11.30 11.37 11.30 11.58 502,249 11.357 -2.41%
2013-02-07 0 1.660 1.650 1.660 1.650 1.700 7,436,000 12,386,280 1.6657 11.65 11.58 11.65 11.58 11.93 1,059,196 11.694 -1.19%
2013-02-06 0 1.680 1.680 1.690 1.670 1.720 2,615,999 4,432,418 1.6944 11.79 11.79 11.86 11.72 12.08 372,627 11.895 1.20%
2013-02-05 0 1.660 1.660 1.670 1.660 1.690 4,134,000 6,902,240 1.6696 11.65 11.65 11.72 11.65 11.86 588,854 11.721 -1.19%
2013-02-04 0 1.680 1.680 1.720 1.670 1.720 8,368,000 14,185,300 1.6952 11.79 11.79 12.08 11.72 12.08 1,191,952 11.901 1.20%
2013-02-01 0 1.660 1.660 1.670 1.640 1.680 3,880,000 6,438,320 1.6594 11.65 11.65 11.72 11.51 11.79 552,674 11.649 0.00%
2013-01-31 0 1.660 1.660 1.670 1.640 1.720 7,486,000 12,452,612 1.6635 11.65 11.65 11.72 11.51 12.08 1,066,318 11.678 -2.35%
2013-01-30 0 1.700 1.700 1.710 1.650 1.710 14,536,000 24,515,040 1.6865 11.93 11.93 12.00 11.58 12.00 2,070,532 11.840 3.66%
2013-01-29 0 1.640 1.630 1.640 1.600 1.660 10,746,000 17,574,580 1.6355 11.51 11.44 11.51 11.23 11.65 1,530,678 11.482 1.86%
2013-01-28 0 1.610 1.610 1.620 1.600 1.720 35,106,000 57,962,540 1.6511 11.30 11.30 11.37 11.23 12.08 5,000,557 11.591 -6.40%
2013-01-25 0 1.720 1.710 1.720 1.700 1.770 14,766,000 25,609,300 1.7343 12.08 12.00 12.08 11.93 12.43 2,103,294 12.176 1.18%
2013-01-24 0 1.700 1.700 1.710 1.680 1.790 35,233,000 60,736,690 1.7239 11.93 11.93 12.00 11.79 12.57 5,018,647 12.102 -3.95%
2013-01-23 0 1.770 1.750 1.760 1.750 1.950 52,776,000 96,231,400 1.8234 12.43 12.29 12.36 12.29 13.69 7,517,501 12.801 -7.33%
2013-01-22 0 1.910 1.910 1.920 1.910 2.010 19,736,000 38,508,500 1.9512 13.41 13.41 13.48 13.41 14.11 2,811,229 13.698 -3.54%
2013-01-21 0 1.980 1.980 2.000 1.950 2.030 29,224,000 58,508,960 2.0021 13.90 13.90 14.04 13.69 14.25 4,162,715 14.055 -0.50%
2013-01-18 0 1.990 1.980 1.990 1.960 2.070 41,870,000 83,675,420 1.9985 13.97 13.90 13.97 13.76 14.53 5,964,032 14.030 -1.97%
2013-01-17 0 2.030 2.020 2.030 1.980 2.150 98,700,000 206,342,500 2.0906 14.25 14.18 14.25 13.90 15.09 14,058,992 14.677 -0.49%
2013-01-16 0 2.040 2.050 2.060 1.830 2.100 449,374,000 892,256,720 1.9856 14.32 14.39 14.46 12.85 14.74 64,009,578 13.939

Webb-site Database - Powered By Linux Group

Back to top