Wing Lee Property Investments Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00864  2013-03-19    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.210 - 0.220 - - 0 0 - 0.210 - 0.220 - - 0 - 0.00%
2026-02-02 0 0.210 0.160 0.210 0.220 0.220 108,000 23,760 0.2200 0.210 0.160 0.210 0.220 0.220 108,000 0.2200 -4.55%
2026-01-30 0 0.220 0.193 0.220 0.213 0.220 152,000 33,304 0.2191 0.220 0.193 0.220 0.213 0.220 152,000 0.2191 13.99%
2026-01-29 0 0.193 0.193 - - - 0 0 - 0.193 0.193 - - - 0 - 2.12%
2026-01-28 0 0.189 0.169 - - - 0 0 - 0.189 0.169 - - - 0 - 0.00%
2026-01-27 0 0.189 0.189 - - - 0 0 - 0.189 0.189 - - - 0 - 5.59%
2026-01-26 0 0.179 0.179 - - - 0 0 - 0.179 0.179 - - - 0 - 5.92%
2026-01-23 0 0.169 0.160 - - - 0 0 - 0.169 0.160 - - - 0 - 0.00%
2026-01-22 0 0.169 0.169 - - - 0 0 - 0.169 0.169 - - - 0 - 6.29%
2026-01-21 0 0.159 0.159 - - - 0 0 - 0.159 0.159 - - - 0 - 6.00%
2026-01-20 0 0.150 0.149 - - - 0 0 - 0.150 0.149 - - - 0 - 0.00%
2026-01-19 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 1.35%
2026-01-16 0 0.148 0.148 - - - 0 0 - 0.148 0.148 - - - 0 - 2.78%
2026-01-15 0 0.144 0.144 - 0.142 0.142 20,000 2,840 0.1420 0.144 0.144 - 0.142 0.142 20,000 0.1420 1.41%
2026-01-14 0 0.142 0.142 - - - 0 0 - 0.142 0.142 - - - 0 - 0.00%
2026-01-13 0 0.142 0.142 - 0.142 0.142 9,638 1,357 0.1408 0.142 0.142 - 0.142 0.142 9,638 0.1408 0.00%
2026-01-09 0 0.142 0.136 - - - 0 0 - 0.142 0.136 - - - 0 - 0.00%
2026-01-08 0 0.142 0.136 - - - 0 0 - 0.142 0.136 - - - 0 - 0.00%
2026-01-07 0 0.142 0.136 - 0.142 0.142 60,000 8,520 0.1420 0.142 0.136 - 0.142 0.142 60,000 0.1420 3.65%
2026-01-06 0 0.137 0.137 - - - 0 0 - 0.137 0.137 - - - 0 - 0.74%
2026-01-05 0 0.136 0.136 - - - 0 0 - 0.136 0.136 - - - 0 - 0.74%
2025-12-31 0 0.135 0.135 - - - 0 0 - 0.135 0.135 - - - 0 - 0.00%
2025-12-30 0 0.135 0.135 - 0.135 0.135 5,228 700 0.1339 0.135 0.135 - 0.135 0.135 5,228 0.1339 0.00%
2025-12-29 0 0.135 0.135 - - - 0 0 - 0.135 0.135 - - - 0 - 0.00%
2025-12-24 0 0.135 0.135 - 0.135 0.135 32,000 4,320 0.1350 0.135 0.135 - 0.135 0.135 32,000 0.1350 0.00%
2025-12-23 0 0.135 0.135 - - - 0 0 - 0.135 0.135 - - - 0 - 0.00%
2025-12-22 0 0.135 0.135 - - - 0 0 - 0.135 0.135 - - - 0 - 0.00%
2025-12-19 0 0.135 0.135 - - - 0 0 - 0.135 0.135 - - - 0 - 0.00%
2025-12-18 0 0.135 0.135 - 0.134 0.135 56,000 7,552 0.1349 0.135 0.135 - 0.134 0.135 56,000 0.1349 0.75%
2025-12-17 0 0.134 0.134 - - - 0 0 - 0.134 0.134 - - - 0 - 1.52%
2025-12-16 0 0.132 0.113 0.136 0.110 0.132 576,000 65,432 0.1136 0.132 0.113 0.136 0.110 0.132 576,000 0.1136 -2.94%
2025-12-15 0 0.136 0.136 - 0.135 0.135 28,000 3,780 0.1350 0.136 0.136 - 0.135 0.135 28,000 0.1350 1.49%
2025-12-12 0 0.134 0.134 0.145 - - 0 0 - 0.134 0.134 0.145 - - 0 - 0.00%
2025-12-11 0 0.134 0.035 - - - 0 0 - 0.134 0.035 - - - 0 - 0.00%
2025-12-10 0 0.134 0.036 - - - 0 0 - 0.134 0.036 - - - 0 - 0.00%
2025-12-09 0 0.134 0.070 - 0.134 0.134 48,000 6,432 0.1340 0.134 0.070 - 0.134 0.134 48,000 0.1340 0.00%
2025-12-08 0 0.134 0.108 - 0.134 0.134 40,000 5,360 0.1340 0.134 0.108 - 0.134 0.134 40,000 0.1340 21.82%
2025-12-05 0 0.110 0.102 0.134 - - 0 0 - 0.110 0.102 0.134 - - 0 - 0.00%
2025-12-04 0 0.110 0.106 0.134 - - 0 0 - 0.110 0.106 0.134 - - 0 - 0.00%
2025-12-03 0 0.110 0.101 0.134 - - 20,000 2,200 0.1100 0.110 0.101 0.134 - - 20,000 0.1100 0.00%
2025-12-02 0 0.110 0.096 0.134 - - 0 0 - 0.110 0.096 0.134 - - 0 - 0.00%
2025-12-01 0 0.110 0.097 0.134 - - 0 0 - 0.110 0.097 0.134 - - 0 - 0.00%
2025-11-28 0 0.110 0.095 0.134 - - 0 0 - 0.110 0.095 0.134 - - 0 - 0.00%
2025-11-27 0 0.110 0.096 0.134 - - 0 0 - 0.110 0.096 0.134 - - 0 - 0.00%
2025-11-26 0 0.110 0.095 0.134 - - 0 0 - 0.110 0.095 0.134 - - 0 - 0.00%
2025-11-25 0 0.110 0.102 0.134 - - 0 0 - 0.110 0.102 0.134 - - 0 - 0.00%
2025-11-24 0 0.110 0.110 0.134 0.110 0.110 12,048 1,324 0.1099 0.110 0.110 0.134 0.110 0.110 12,048 0.1099 -5.17%
2025-11-21 0 0.116 0.108 0.140 - - 0 0 - 0.116 0.108 0.140 - - 0 - 0.00%
2025-11-20 0 0.116 0.104 0.140 - - 0 0 - 0.116 0.104 0.140 - - 0 - 0.00%
2025-11-19 0 0.116 0.116 0.140 - - 0 0 - 0.116 0.116 0.140 - - 0 - 0.00%
2025-11-18 0 0.116 0.116 0.145 0.116 0.125 88,000 10,604 0.1205 0.116 0.116 0.145 0.116 0.125 88,000 0.1205 -7.20%
2025-11-17 0 0.125 0.125 0.135 - - 0 0 - 0.125 0.125 0.135 - - 0 - 0.00%
2025-11-14 0 0.125 0.125 0.145 - - 2,457 282 0.1148 0.125 0.125 0.145 - - 2,457 0.1148 0.00%
2025-11-13 0 0.125 0.121 0.145 - - 0 0 - 0.125 0.121 0.145 - - 0 - 0.00%
2025-11-12 0 0.125 0.120 0.145 - - 0 0 - 0.125 0.120 0.145 - - 0 - 0.00%
2025-11-11 0 0.125 0.120 0.145 - - 0 0 - 0.125 0.120 0.145 - - 0 - 0.00%
2025-11-10 0 0.125 0.125 0.145 - - 0 0 - 0.125 0.125 0.145 - - 0 - 0.00%
2025-11-07 0 0.125 0.120 0.145 - - 0 0 - 0.125 0.120 0.145 - - 0 - 0.00%
2025-11-06 0 0.125 0.120 0.145 - - 0 0 - 0.125 0.120 0.145 - - 0 - 0.00%
2025-11-05 0 0.125 0.122 0.145 - - 0 0 - 0.125 0.122 0.145 - - 0 - 0.00%
2025-11-04 0 0.125 0.122 0.145 - - 0 0 - 0.125 0.122 0.145 - - 0 - 0.00%
2025-11-03 0 0.125 0.125 0.145 - - 0 0 - 0.125 0.125 0.145 - - 0 - 0.00%
2025-10-31 0 0.125 0.125 0.145 0.125 0.125 48,000 6,000 0.1250 0.125 0.125 0.145 0.125 0.125 48,000 0.1250 0.00%
2025-10-30 0 0.125 0.123 0.145 - - 0 0 - 0.125 0.123 0.145 - - 0 - 0.00%
2025-10-28 0 0.125 0.120 0.150 0.125 0.125 48,000 6,200 0.1292 0.125 0.120 0.150 0.125 0.125 48,000 0.1292 -7.41%
2025-10-27 0 0.135 0.118 0.150 0.135 0.135 80,000 10,800 0.1350 0.135 0.118 0.150 0.135 0.135 80,000 0.1350 3.05%
2025-10-24 0 0.131 0.120 0.150 - - 0 0 - 0.131 0.120 0.150 - - 0 - 0.00%
2025-10-23 0 0.131 0.121 0.150 - - 0 0 - 0.131 0.121 0.150 - - 0 - 0.00%
2025-10-22 0 0.131 0.113 0.150 0.131 0.131 52,000 6,812 0.1310 0.131 0.113 0.150 0.131 0.131 52,000 0.1310 -0.76%
2025-10-21 0 0.132 0.129 0.145 - - 0 0 - 0.132 0.129 0.145 - - 0 - 0.00%
2025-10-20 0 0.132 0.127 0.144 0.132 0.132 32,000 4,224 0.1320 0.132 0.127 0.144 0.132 0.132 32,000 0.1320 -2.22%
2025-10-17 0 0.135 0.128 0.139 0.135 0.135 20,000 2,700 0.1350 0.135 0.128 0.139 0.135 0.135 20,000 0.1350 0.00%
2025-10-16 0 0.135 0.130 0.135 0.122 0.155 524,048 66,905 0.1277 0.135 0.130 0.135 0.122 0.155 524,048 0.1277 -8.78%
2025-10-15 0 0.148 0.131 0.149 0.148 0.148 4,000 592 0.1480 0.148 0.131 0.149 0.148 0.148 4,000 0.1480 -1.33%
2025-10-14 0 0.150 0.131 0.150 - - 0 0 - 0.150 0.131 0.150 - - 0 - -0.66%
2025-10-13 0 0.151 0.127 0.171 - - 0 0 - 0.151 0.127 0.171 - - 0 - 0.00%
2025-10-10 0 0.151 0.150 0.171 0.147 0.151 16,000 2,368 0.1480 0.151 0.150 0.171 0.147 0.151 16,000 0.1480 -11.70%
2025-10-09 0 0.171 - 0.171 0.171 0.190 64,000 11,248 0.1758 0.171 - 0.171 0.171 0.190 64,000 0.1758 1.18%
2025-10-08 0 0.169 - 0.170 - - 0 0 - 0.169 - 0.170 - - 0 - 0.00%
2025-10-06 0 0.169 - 0.170 - - 0 0 - 0.169 - 0.170 - - 0 - 0.00%
2025-10-03 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2025-10-02 0 0.169 - 0.170 - - 0 0 - 0.169 - 0.170 - - 0 - 0.00%
2025-09-30 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2025-09-29 0 0.169 - 0.170 - - 0 0 - 0.169 - 0.170 - - 0 - 0.00%
2025-09-26 0 0.169 - 0.170 - - 0 0 - 0.169 - 0.170 - - 0 - 0.00%
2025-09-25 0 0.169 0.169 0.170 0.169 0.170 124,432 21,037 0.1691 0.169 0.169 0.170 0.169 0.170 124,432 0.1691 -6.11%
2025-09-24 0 0.180 0.170 0.190 - - 0 0 - 0.180 0.170 0.190 - - 0 - 0.00%
2025-09-23 0 0.180 0.170 0.190 - - 0 0 - 0.180 0.170 0.190 - - 0 - 0.00%
2025-09-22 0 0.180 0.170 0.190 - - 0 0 - 0.180 0.170 0.190 - - 0 - 0.00%
2025-09-19 0 0.180 0.170 0.190 - - 0 0 - 0.180 0.170 0.190 - - 0 - 0.00%
2025-09-18 0 0.180 0.170 0.190 - - 0 0 - 0.180 0.170 0.190 - - 0 - 0.00%
2025-09-17 0 0.180 0.170 0.190 - - 0 0 - 0.180 0.170 0.190 - - 0 - 0.00%
2025-09-16 0 0.180 0.170 0.190 - - 0 0 - 0.180 0.170 0.190 - - 0 - 0.00%
2025-09-15 0 0.180 0.170 0.190 - - 0 0 - 0.180 0.170 0.190 - - 0 - 0.00%
2025-09-12 0 0.180 0.170 0.190 - - 0 0 - 0.180 0.170 0.190 - - 0 - 0.00%
2025-09-11 0 0.180 0.180 0.190 0.180 0.180 4,000 720 0.1800 0.180 0.180 0.190 0.180 0.180 4,000 0.1800 5.88%
2025-09-10 0 0.170 0.170 0.190 0.170 0.171 40,000 6,804 0.1701 0.170 0.170 0.190 0.170 0.171 40,000 0.1701 0.00%
2025-09-09 0 0.170 0.170 0.189 0.170 0.170 4,000 680 0.1700 0.170 0.170 0.189 0.170 0.170 4,000 0.1700 1.80%
2025-09-08 0 0.167 - 0.168 - - 0 0 - 0.167 - 0.168 - - 0 - 0.00%
2025-09-05 0 0.167 - 0.189 - - 0 0 - 0.167 - 0.189 - - 0 - 0.00%
2025-09-04 0 0.167 - 0.189 - - 0 0 - 0.167 - 0.189 - - 0 - 0.00%
2025-09-03 0 0.167 - 0.187 - - 0 0 - 0.167 - 0.187 - - 0 - 0.00%
2025-09-02 0 0.167 - 0.189 - - 0 0 - 0.167 - 0.189 - - 0 - 0.00%
2025-09-01 0 0.167 0.143 0.189 - - 0 0 - 0.167 0.143 0.189 - - 0 - 0.00%
2025-08-29 0 0.167 - 0.187 - - 0 0 - 0.167 - 0.187 - - 0 - 0.00%
2025-08-28 0 0.167 0.144 0.167 - - 0 0 - 0.167 0.144 0.167 - - 0 - -0.60%
2025-08-27 0 0.168 0.144 - - - 0 0 - 0.168 0.144 - - - 0 - 0.00%
2025-08-26 0 0.168 - 0.190 - - 0 0 - 0.168 - 0.190 - - 0 - 0.00%
2025-08-25 0 0.168 0.145 0.190 0.168 0.168 60,000 10,080 0.1680 0.168 0.145 0.190 0.168 0.168 60,000 0.1680 0.00%
2025-08-22 0 0.168 - 0.175 - - 473,351 75,736 0.1600 0.168 - 0.175 - - 473,351 0.1600 0.00%
2025-08-21 0 0.168 - 0.175 - - 0 0 - 0.168 - 0.175 - - 0 - 0.00%
2025-08-20 0 0.168 - 0.175 - - 0 0 - 0.168 - 0.175 - - 0 - 0.00%
2025-08-19 0 0.168 - 0.175 - - 0 0 - 0.168 - 0.175 - - 0 - 0.00%
2025-08-18 0 0.168 - 0.168 - - 0 0 - 0.168 - 0.168 - - 0 - -0.59%
2025-08-15 0 0.169 0.149 0.169 0.156 0.169 396,000 64,396 0.1626 0.169 0.149 0.169 0.156 0.169 396,000 0.1626 12.67%
2025-08-14 0 0.150 0.129 0.150 0.140 0.150 180,000 26,348 0.1464 0.150 0.129 0.150 0.140 0.150 180,000 0.1464 10.29%
2025-08-13 0 0.136 0.127 0.144 0.122 0.136 228,000 29,636 0.1300 0.136 0.127 0.144 0.122 0.136 228,000 0.1300 -9.33%
2025-08-12 0 0.150 0.130 0.159 - - 0 0 - 0.150 0.130 0.159 - - 0 - 0.00%
2025-08-11 0 0.150 0.130 0.159 - - 0 0 - 0.150 0.130 0.159 - - 0 - 0.00%
2025-08-08 0 0.150 0.140 0.159 - - 0 0 - 0.150 0.140 0.159 - - 0 - 0.00%
2025-08-07 0 0.150 0.140 0.159 - - 0 0 - 0.150 0.140 0.159 - - 0 - 0.00%
2025-08-06 0 0.150 0.140 0.160 - - 0 0 - 0.150 0.140 0.160 - - 0 - 0.00%
2025-08-05 0 0.150 0.140 0.159 - - 0 0 - 0.150 0.140 0.159 - - 0 - 0.00%
2025-08-04 0 0.150 0.140 0.160 - - 0 0 - 0.150 0.140 0.160 - - 0 - 0.00%
2025-08-01 0 0.150 0.140 0.166 - - 0 0 - 0.150 0.140 0.166 - - 0 - 0.00%
2025-07-31 0 0.150 - 0.164 - - 0 0 - 0.150 - 0.164 - - 0 - 0.00%
2025-07-30 0 0.150 0.150 0.166 0.150 0.150 44,000 6,600 0.1500 0.150 0.150 0.166 0.150 0.150 44,000 0.1500 -9.64%
2025-07-29 0 0.166 - 0.170 - - 0 0 - 0.166 - 0.170 - - 0 - 0.00%
2025-07-28 0 0.166 - 0.179 - - 0 0 - 0.166 - 0.179 - - 0 - 0.00%
2025-07-25 0 0.166 - 0.185 - - 0 0 - 0.166 - 0.185 - - 0 - 0.00%
2025-07-24 0 0.166 - 0.186 - - 0 0 - 0.166 - 0.186 - - 0 - 0.00%
2025-07-23 0 0.166 - 0.169 0.166 0.166 164,384 27,283 0.1660 0.166 - 0.169 0.166 0.166 164,384 0.1660 -2.35%
2025-07-22 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-07-21 0 0.170 - 0.170 0.170 0.170 4,000 680 0.1700 0.170 - 0.170 0.170 0.170 4,000 0.1700 0.00%
2025-07-18 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-07-17 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-07-16 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-07-15 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-07-14 0 0.170 0.121 0.178 0.170 0.171 14,048 2,386 0.1698 0.170 0.121 0.178 0.170 0.171 14,048 0.1698 -5.03%
2025-07-11 0 0.179 0.170 0.180 - - 0 0 - 0.179 0.170 0.180 - - 0 - 0.00%
2025-07-10 0 0.179 0.170 0.180 0.179 0.179 4,000 716 0.1790 0.179 0.170 0.180 0.179 0.179 4,000 0.1790 5.29%
2025-07-09 0 0.170 0.170 0.190 - - 0 0 - 0.170 0.170 0.190 - - 0 - 0.00%
2025-07-08 0 0.170 0.170 0.190 - - 0 0 - 0.170 0.170 0.190 - - 0 - 0.00%
2025-07-07 0 0.170 0.170 0.190 0.170 0.170 12,048 2,047 0.1699 0.170 0.170 0.190 0.170 0.170 12,048 0.1699 -0.58%
2025-07-04 0 0.171 0.170 0.171 0.171 0.171 4,000 684 0.1710 0.171 0.170 0.171 0.171 0.171 4,000 0.1710 0.59%
2025-07-03 0 0.170 0.170 0.190 - - 0 0 - 0.170 0.170 0.190 - - 0 - 0.00%
2025-07-02 0 0.170 0.170 - 0.170 0.170 20,000 3,400 0.1700 0.170 0.170 - 0.170 0.170 20,000 0.1700 0.00%
2025-06-30 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-06-27 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-06-26 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-06-25 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-06-24 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-06-23 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-06-20 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-06-19 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-06-18 0 0.170 - 0.170 0.170 0.170 8,000 1,360 0.1700 0.170 - 0.170 0.170 0.170 8,000 0.1700 0.00%
2025-06-17 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-06-16 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-06-13 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-06-12 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-06-11 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-06-10 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-06-09 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-06-06 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-06-05 0 0.170 0.150 0.170 - - 0 0 - 0.170 0.150 0.170 - - 0 - 0.00%
2025-06-04 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-06-03 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-06-02 0 0.170 - 0.170 0.170 0.170 40,000 6,800 0.1700 0.170 - 0.170 0.170 0.170 40,000 0.1700 0.00%
2025-05-30 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-05-29 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-05-28 0 0.170 - 0.170 - - 240,000 40,800 0.1700 0.170 - 0.170 - - 240,000 0.1700 0.00%
2025-05-27 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-05-26 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-05-23 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-05-22 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-05-21 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-05-20 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-05-19 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-05-16 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-05-15 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-05-14 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-05-13 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-05-12 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-05-09 0 0.170 - 0.170 0.170 0.170 192,000 32,640 0.1700 0.170 - 0.170 0.170 0.170 192,000 0.1700 0.00%
2025-05-08 0 0.170 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-05-07 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-05-06 0 0.170 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-05-02 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-04-30 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-04-29 0 0.170 0.149 0.170 - - 0 0 - 0.170 0.149 0.170 - - 0 - 0.00%
2025-04-28 0 0.170 - 0.170 0.170 0.170 72,000 12,240 0.1700 0.170 - 0.170 0.170 0.170 72,000 0.1700 0.00%
2025-04-25 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-04-24 0 0.170 - 0.170 0.170 0.170 80,000 13,600 0.1700 0.170 - 0.170 0.170 0.170 80,000 0.1700 0.00%
2025-04-23 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-04-22 0 0.170 - 0.180 - - 0 0 - 0.170 - 0.180 - - 0 - 0.00%
2025-04-17 0 0.170 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-04-16 0 0.170 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-04-15 0 0.170 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-04-14 0 0.170 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-04-11 0 0.170 0.160 - - - 0 0 - 0.170 0.160 - - - 0 - 0.00%
2025-04-10 0 0.170 0.160 - 0.170 0.170 4,000 680 0.1700 0.170 0.160 - 0.170 0.170 4,000 0.1700 0.00%
2025-04-09 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-04-08 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-04-07 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -8.60%
2025-04-03 0 0.186 - 0.186 - - 0 0 - 0.186 - 0.186 - - 0 - 0.00%
2025-04-02 0 0.186 - 0.186 - - 0 0 - 0.186 - 0.186 - - 0 - 0.00%
2025-04-01 0 0.186 - 0.186 - - 0 0 - 0.186 - 0.186 - - 0 - -1.06%
2025-03-31 0 0.188 - 0.188 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
2025-03-28 0 0.188 - 0.188 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
2025-03-27 0 0.188 - 0.188 0.188 0.188 4,000 752 0.1880 0.188 - 0.188 0.188 0.188 4,000 0.1880 0.00%
2025-03-26 0 0.188 - 0.188 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
2025-03-25 0 0.188 - 0.188 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
2025-03-24 0 0.188 - 0.188 - - 0 0 - 0.188 - 0.188 - - 0 - -1.05%
2025-03-21 0 0.190 - 0.195 - - 0 0 - 0.190 - 0.195 - - 0 - 0.00%
2025-03-20 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2025-03-19 0 0.190 - 0.190 - - 96 17 0.1771 0.190 - 0.190 - - 96 0.1771 0.00%
2025-03-18 0 0.190 - 0.200 - - 0 0 - 0.190 - 0.200 - - 0 - 0.00%
2025-03-17 0 0.190 0.189 0.210 - - 0 0 - 0.190 0.189 0.210 - - 0 - 0.00%
2025-03-14 0 0.190 - 0.210 0.190 0.190 24,000 4,560 0.1900 0.190 - 0.210 0.190 0.190 24,000 0.1900 -1.55%
2025-03-13 0 0.193 - 0.210 - - 0 0 - 0.193 - 0.210 - - 0 - 0.00%
2025-03-12 0 0.193 0.192 0.210 0.193 0.193 40,000 7,720 0.1930 0.193 0.192 0.210 0.193 0.193 40,000 0.1930 1.58%
2025-03-11 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -0.52%
2025-03-10 0 0.191 - 0.210 - - 0 0 - 0.191 - 0.210 - - 0 - 0.00%
2025-03-07 0 0.191 - 0.210 - - 0 0 - 0.191 - 0.210 - - 0 - 0.00%
2025-03-06 0 0.191 - 0.191 - - 0 0 - 0.191 - 0.191 - - 0 - 0.00%
2025-03-05 0 0.191 - - - - 0 0 - 0.191 - - - - 0 - 0.00%
2025-03-04 0 0.191 - - - - 0 0 - 0.191 - - - - 0 - 0.00%
2025-03-03 0 0.191 - - - - 0 0 - 0.191 - - - - 0 - 0.00%
2025-02-28 0 0.191 - - - - 0 0 - 0.191 - - - - 0 - 0.00%
2025-02-27 0 0.191 - - - - 0 0 - 0.191 - - - - 0 - 0.00%
2025-02-26 0 0.191 - 0.191 - - 0 0 - 0.191 - 0.191 - - 0 - 0.00%
2025-02-25 0 0.191 - - - - 0 0 - 0.191 - - - - 0 - 0.00%
2025-02-24 0 0.191 - - - - 0 0 - 0.191 - - - - 0 - 0.00%
2025-02-21 0 0.191 - - - - 0 0 - 0.191 - - - - 0 - 0.00%
2025-02-20 0 0.191 - 0.191 - - 0 0 - 0.191 - 0.191 - - 0 - 0.00%
2025-02-19 0 0.191 - - - - 0 0 - 0.191 - - - - 0 - 0.00%
2025-02-18 0 0.191 - - - - 0 0 - 0.191 - - - - 0 - 0.00%
2025-02-17 0 0.191 - - - - 0 0 - 0.191 - - - - 0 - 0.00%
2025-02-14 0 0.191 - - - - 0 0 - 0.191 - - - - 0 - 0.00%
2025-02-13 0 0.191 - - - - 0 0 - 0.191 - - - - 0 - 0.00%
2025-02-12 0 0.191 - - - - 0 0 - 0.191 - - - - 0 - 0.00%
2025-02-11 0 0.191 - 0.210 - - 0 0 - 0.191 - 0.210 - - 0 - 0.00%
2025-02-10 0 0.191 - 0.210 - - 0 0 - 0.191 - 0.210 - - 0 - 0.00%
2025-02-07 0 0.191 - 0.210 - - 0 0 - 0.191 - 0.210 - - 0 - 0.00%
2025-02-06 0 0.191 0.191 0.210 - - 2,409 445 0.1847 0.191 0.191 0.210 - - 2,409 0.1847 1.06%
2025-02-05 0 0.189 0.189 0.210 - - 0 0 - 0.189 0.189 0.210 - - 0 - 2.72%
2025-02-04 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2025-02-03 0 0.184 - 0.184 - - 0 0 - 0.184 - 0.184 - - 0 - 0.00%
2025-01-28 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2025-01-27 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2025-01-24 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2025-01-23 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2025-01-22 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2025-01-21 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2025-01-20 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2025-01-17 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2025-01-16 0 0.184 - 0.184 - - 0 0 - 0.184 - 0.184 - - 0 - 0.00%
2025-01-15 0 0.184 0.174 0.184 - - 0 0 - 0.184 0.174 0.184 - - 0 - 0.00%
2025-01-14 0 0.184 - 0.184 - - 0 0 - 0.184 - 0.184 - - 0 - 0.00%
2025-01-13 0 0.184 - 0.184 - - 0 0 - 0.184 - 0.184 - - 0 - 0.00%
2025-01-10 0 0.184 - 0.184 - - 0 0 - 0.184 - 0.184 - - 0 - 0.00%
2025-01-09 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2025-01-08 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2025-01-07 0 0.184 - 0.185 - - 0 0 - 0.184 - 0.185 - - 0 - 0.00%
2025-01-06 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2025-01-03 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2025-01-02 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2024-12-31 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2024-12-30 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2024-12-27 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2024-12-24 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2024-12-23 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2024-12-20 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2024-12-19 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2024-12-18 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2024-12-17 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2024-12-16 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2024-12-13 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2024-12-12 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2024-12-11 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2024-12-10 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2024-12-09 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2024-12-06 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2024-12-05 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2024-12-04 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2024-12-03 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2024-12-02 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2024-11-29 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2024-11-28 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2024-11-27 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2024-11-26 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2024-11-25 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2024-11-22 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2024-11-21 0 0.184 - 0.200 - - 0 0 - 0.184 - 0.200 - - 0 - 0.00%
2024-11-20 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2024-11-19 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2024-11-18 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2024-11-15 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2024-11-14 0 0.184 - 0.210 - - 0 0 - 0.184 - 0.210 - - 0 - 0.00%
2024-11-13 0 0.184 - 0.184 - - 0 0 - 0.184 - 0.184 - - 0 - 0.00%
2024-11-12 0 0.184 0.170 0.210 - - 0 0 - 0.184 0.170 0.210 - - 0 - 0.00%
2024-11-11 0 0.184 - 0.223 - - 0 0 - 0.184 - 0.223 - - 0 - 0.00%
2024-11-08 0 0.184 - 0.223 - - 0 0 - 0.184 - 0.223 - - 0 - 0.00%
2024-11-07 0 0.184 - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2024-11-06 0 0.184 - 0.223 - - 0 0 - 0.184 - 0.223 - - 0 - 0.00%
2024-11-05 0 0.184 - 0.184 - - 0 0 - 0.184 - 0.184 - - 0 - 0.00%
2024-11-04 0 0.184 - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2024-11-01 0 0.184 - 0.223 - - 0 0 - 0.184 - 0.223 - - 0 - 0.00%
2024-10-31 0 0.184 - 0.223 - - 0 0 - 0.184 - 0.223 - - 0 - 0.00%
2024-10-30 0 0.184 0.160 0.184 - - 0 0 - 0.184 0.160 0.184 - - 0 - 0.00%
2024-10-29 0 0.184 0.160 0.184 - - 2,409 414 0.1719 0.184 0.160 0.184 - - 2,409 0.1719 0.00%
2024-10-28 0 0.184 - 0.184 - - 0 0 - 0.184 - 0.184 - - 0 - -0.54%
2024-10-25 0 0.185 - 0.185 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2024-10-24 0 0.185 - 0.185 - - 16,000 3,040 0.1900 0.185 - 0.185 - - 16,000 0.1900 -1.07%
2024-10-23 0 0.187 - 0.190 - - 0 0 - 0.187 - 0.190 - - 0 - 0.00%
2024-10-22 0 0.187 0.121 0.187 - - 0 0 - 0.187 0.121 0.187 - - 0 - -0.53%
2024-10-21 0 0.188 0.150 0.188 - - 0 0 - 0.188 0.150 0.188 - - 0 - -1.05%
2024-10-18 0 0.190 0.151 0.190 - - 0 0 - 0.190 0.151 0.190 - - 0 - 0.00%
2024-10-17 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-10-16 0 0.190 0.186 0.190 0.183 0.190 10,000 1,848 0.1848 0.190 0.186 0.190 0.183 0.190 10,000 0.1848 4.40%
2024-10-15 0 0.182 0.182 0.190 - - 0 0 - 0.182 0.182 0.190 - - 0 - 0.00%
2024-10-14 0 0.182 0.182 0.198 0.162 0.162 28,000 4,536 0.1620 0.182 0.182 0.198 0.162 0.162 28,000 0.1620 13.04%
2024-10-10 0 0.161 0.150 0.185 - - 0 0 - 0.161 0.150 0.185 - - 0 - 0.00%
2024-10-09 0 0.161 0.150 0.185 - - 0 0 - 0.161 0.150 0.185 - - 0 - 0.00%
2024-10-08 0 0.161 0.161 0.185 - - 0 0 - 0.161 0.161 0.185 - - 0 - 0.00%
2024-10-07 0 0.161 0.161 - - - 0 0 - 0.161 0.161 - - - 0 - 1.90%
2024-10-04 0 0.158 0.158 - 0.152 0.152 4,614 697 0.1511 0.158 0.158 - 0.152 0.152 4,614 0.1511 5.33%
2024-10-03 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2024-10-02 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2024-09-30 0 0.150 0.150 - 0.150 0.150 12,000 1,800 0.1500 0.150 0.150 - 0.150 0.150 12,000 0.1500 0.00%
2024-09-27 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2024-09-26 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2024-09-25 0 0.150 0.150 - 0.150 0.150 20,000 3,000 0.1500 0.150 0.150 - 0.150 0.150 20,000 0.1500 -0.66%
2024-09-24 0 0.151 0.150 - - - 0 0 - 0.151 0.150 - - - 0 - 0.00%
2024-09-23 0 0.151 0.151 0.186 0.150 0.150 100,000 15,000 0.1500 0.151 0.151 0.186 0.150 0.150 100,000 0.1500 0.00%
2024-09-20 0 0.151 - 0.186 - - 0 0 - 0.151 - 0.186 - - 0 - 0.00%
2024-09-19 0 0.151 0.150 0.186 - - 0 0 - 0.151 0.150 0.186 - - 0 - 0.00%
2024-09-17 0 0.151 0.150 - - - 0 0 - 0.151 0.150 - - - 0 - 0.00%
2024-09-16 0 0.151 0.150 - - - 0 0 - 0.151 0.150 - - - 0 - 0.00%
2024-09-13 0 0.151 0.150 - - - 0 0 - 0.151 0.150 - - - 0 - 0.00%
2024-09-12 0 0.151 0.150 - - - 0 0 - 0.151 0.150 - - - 0 - 0.00%
2024-09-11 0 0.151 0.151 0.205 0.150 0.150 248,000 37,200 0.1500 0.151 0.151 0.205 0.150 0.150 248,000 0.1500 0.67%
2024-09-10 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2024-09-09 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2024-09-05 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2024-09-04 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2024-09-03 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2024-09-02 0 0.150 0.150 - 0.149 0.150 1,036,000 155,384 0.1500 0.150 0.150 - 0.149 0.150 1,036,000 0.1500 -6.25%
2024-08-30 0 0.160 0.150 - 0.160 0.160 4,000 640 0.1600 0.160 0.150 - 0.160 0.160 4,000 0.1600 6.67%
2024-08-29 0 0.150 0.150 - 0.150 0.150 208,000 31,200 0.1500 0.150 0.150 - 0.150 0.150 208,000 0.1500 0.00%
2024-08-28 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2024-08-27 0 0.150 0.150 - 0.150 0.150 284,000 42,600 0.1500 0.150 0.150 - 0.150 0.150 284,000 0.1500 -0.66%
2024-08-26 0 0.151 0.150 - - - 0 0 - 0.151 0.150 - - - 0 - 0.00%
2024-08-23 0 0.151 0.140 0.151 0.151 0.169 128,000 21,136 0.1651 0.151 0.140 0.151 0.151 0.169 128,000 0.1651 -10.65%
2024-08-22 0 0.169 0.169 0.170 0.151 0.180 276,000 44,392 0.1608 0.169 0.169 0.170 0.151 0.180 276,000 0.1608 -12.44%
2024-08-21 0 0.193 0.174 0.199 - - 0 0 - 0.193 0.174 0.199 - - 0 - 0.00%
2024-08-20 0 0.193 0.174 0.199 - - 0 0 - 0.193 0.174 0.199 - - 0 - 0.00%
2024-08-19 0 0.193 0.174 0.199 - - 0 0 - 0.193 0.174 0.199 - - 0 - 0.00%
2024-08-16 0 0.193 0.174 0.199 - - 0 0 - 0.193 0.174 0.199 - - 0 - 0.00%
2024-08-15 0 0.193 0.174 0.198 - - 0 0 - 0.193 0.174 0.198 - - 0 - 0.00%
2024-08-14 0 0.193 0.174 0.199 - - 0 0 - 0.193 0.174 0.199 - - 0 - 0.00%
2024-08-13 0 0.193 0.174 0.199 - - 0 0 - 0.193 0.174 0.199 - - 0 - 0.00%
2024-08-12 0 0.193 0.174 0.199 - - 0 0 - 0.193 0.174 0.199 - - 0 - 0.00%
2024-08-09 0 0.193 0.174 0.199 - - 0 0 - 0.193 0.174 0.199 - - 0 - 0.00%
2024-08-08 0 0.193 0.177 0.193 - - 0 0 - 0.193 0.177 0.193 - - 0 - -1.53%
2024-08-07 0 0.196 0.181 0.196 - - 0 0 - 0.196 0.181 0.196 - - 0 - -2.00%
2024-08-06 0 0.200 0.181 0.200 - - 0 0 - 0.200 0.181 0.200 - - 0 - 0.00%
2024-08-05 0 0.200 0.181 0.210 - - 0 0 - 0.200 0.181 0.210 - - 0 - 0.00%
2024-08-02 0 0.200 - 0.211 - - 0 0 - 0.200 - 0.211 - - 0 - 0.00%
2024-08-01 0 0.200 0.200 0.211 - - 0 0 - 0.200 0.200 0.211 - - 0 - 0.00%
2024-07-31 0 0.200 0.181 0.211 - - 0 0 - 0.200 0.181 0.211 - - 0 - 0.00%
2024-07-30 0 0.200 0.181 0.211 - - 0 0 - 0.200 0.181 0.211 - - 0 - 0.00%
2024-07-29 0 0.200 0.181 0.211 - - 0 0 - 0.200 0.181 0.211 - - 0 - 0.00%
2024-07-26 0 0.200 - 0.211 - - 0 0 - 0.200 - 0.211 - - 0 - 0.00%
2024-07-25 0 0.200 0.181 0.211 - - 0 0 - 0.200 0.181 0.211 - - 0 - 0.00%
2024-07-24 0 0.200 0.181 0.211 - - 0 0 - 0.200 0.181 0.211 - - 0 - 0.00%
2024-07-23 0 0.200 0.181 0.211 - - 0 0 - 0.200 0.181 0.211 - - 0 - 0.00%
2024-07-22 0 0.200 0.181 0.211 - - 0 0 - 0.200 0.181 0.211 - - 0 - 0.00%
2024-07-19 0 0.200 0.181 0.211 - - 0 0 - 0.200 0.181 0.211 - - 0 - 0.00%
2024-07-18 0 0.200 0.181 0.207 - - 0 0 - 0.200 0.181 0.207 - - 0 - 0.00%
2024-07-17 0 0.200 0.200 0.207 0.200 0.201 60,000 12,012 0.2002 0.200 0.200 0.207 0.200 0.201 60,000 0.2002 0.00%
2024-07-16 0 0.200 0.181 0.223 - - 0 0 - 0.200 0.181 0.223 - - 0 - 0.00%
2024-07-15 0 0.200 0.181 0.223 - - 0 0 - 0.200 0.181 0.223 - - 0 - 0.00%
2024-07-12 0 0.200 0.181 0.223 - - 0 0 - 0.200 0.181 0.223 - - 0 - 0.00%
2024-07-11 0 0.200 0.181 0.223 - - 0 0 - 0.200 0.181 0.223 - - 0 - 0.00%
2024-07-10 0 0.200 0.181 - - - 0 0 - 0.200 0.181 - - - 0 - 0.00%
2024-07-09 0 0.200 0.181 - - - 0 0 - 0.200 0.181 - - - 0 - 0.00%
2024-07-08 0 0.200 0.181 - - - 0 0 - 0.200 0.181 - - - 0 - 0.00%
2024-07-05 0 0.200 0.181 - - - 0 0 - 0.200 0.181 - - - 0 - 0.00%
2024-07-04 0 0.200 0.181 - - - 0 0 - 0.200 0.181 - - - 0 - 0.00%
2024-07-03 0 0.200 0.181 - - - 0 0 - 0.200 0.181 - - - 0 - 0.00%
2024-07-02 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2024-06-28 0 0.200 0.181 - - - 0 0 - 0.200 0.181 - - - 0 - 0.00%
2024-06-27 0 0.200 0.181 - - - 0 0 - 0.200 0.181 - - - 0 - 0.00%
2024-06-26 0 0.200 0.181 - - - 0 0 - 0.200 0.181 - - - 0 - 0.00%
2024-06-25 0 0.200 0.181 - - - 0 0 - 0.200 0.181 - - - 0 - 0.00%
2024-06-24 0 0.200 0.181 - - - 0 0 - 0.200 0.181 - - - 0 - 0.00%
2024-06-21 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2024-06-20 0 0.200 0.181 - - - 0 0 - 0.200 0.181 - - - 0 - 0.00%
2024-06-19 0 0.200 0.181 - - - 0 0 - 0.200 0.181 - - - 0 - 0.00%
2024-06-18 0 0.200 0.181 - - - 0 0 - 0.200 0.181 - - - 0 - 0.00%
2024-06-17 0 0.200 0.181 - - - 0 0 - 0.200 0.181 - - - 0 - 0.00%
2024-06-14 0 0.200 0.181 - - - 0 0 - 0.200 0.181 - - - 0 - 0.00%
2024-06-13 0 0.200 0.181 - - - 0 0 - 0.200 0.181 - - - 0 - 0.00%
2024-06-12 0 0.200 0.181 - - - 0 0 - 0.200 0.181 - - - 0 - 0.00%
2024-06-11 0 0.200 0.181 0.200 - - 0 0 - 0.200 0.181 0.200 - - 0 - 0.00%
2024-06-07 0 0.200 - 0.200 0.200 0.200 20,000 4,000 0.2000 0.200 - 0.200 0.200 0.200 20,000 0.2000 -6.98%
2024-06-06 0 0.215 0.195 0.238 - - 0 0 - 0.215 0.195 0.238 - - 0 - 0.00%
2024-06-05 0 0.215 0.195 0.238 - - 0 0 - 0.215 0.195 0.238 - - 0 - 0.00%
2024-06-04 0 0.215 0.195 0.238 - - 0 0 - 0.215 0.195 0.238 - - 0 - 0.00%
2024-06-03 0 0.215 0.195 0.238 - - 0 0 - 0.215 0.195 0.238 - - 0 - 0.00%
2024-05-31 0 0.215 0.195 0.238 - - 0 0 - 0.215 0.195 0.238 - - 0 - 0.00%
2024-05-30 0 0.215 - 0.238 - - 0 0 - 0.215 - 0.238 - - 0 - 0.00%
2024-05-29 0 0.215 0.215 0.224 0.198 0.285 2,848,000 704,028 0.2472 0.215 0.215 0.224 0.198 0.285 2,848,000 0.2472 -10.42%
2024-05-28 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2024-05-27 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2024-05-24 0 0.240 0.151 0.240 - - 0 0 - 0.240 0.151 0.240 - - 0 - 0.00%
2024-05-23 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2024-05-22 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2024-05-21 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2024-05-20 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2024-05-17 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2024-05-16 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2024-05-14 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2024-05-13 0 0.240 0.152 0.240 - - 0 0 - 0.240 0.152 0.240 - - 0 - 0.00%
2024-05-10 0 0.240 - 0.240 0.240 0.240 100,000 24,000 0.2400 0.240 - 0.240 0.240 0.240 100,000 0.2400 0.00%
2024-05-09 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2024-05-08 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2024-05-07 0 0.240 - 0.260 - - 0 0 - 0.240 - 0.260 - - 0 - 0.00%
2024-05-06 0 0.240 0.227 0.260 - - 0 0 - 0.240 0.227 0.260 - - 0 - 0.00%
2024-05-03 0 0.240 - 0.290 - - 0 0 - 0.240 - 0.290 - - 0 - 0.00%
2024-05-02 0 0.240 - 0.260 - - 0 0 - 0.240 - 0.260 - - 0 - 0.00%
2024-04-30 0 0.240 - 0.260 - - 0 0 - 0.240 - 0.260 - - 0 - 0.00%
2024-04-29 0 0.240 - 0.260 - - 0 0 - 0.240 - 0.260 - - 0 - 0.00%
2024-04-26 0 0.240 - 0.260 - - 0 0 - 0.240 - 0.260 - - 0 - 0.00%
2024-04-25 0 0.240 - 0.260 - - 1,440 288 0.2000 0.240 - 0.260 - - 1,440 0.2000 0.00%
2024-04-24 0 0.240 - 0.260 - - 0 0 - 0.240 - 0.260 - - 0 - 0.00%
2024-04-23 0 0.240 - 0.290 - - 0 0 - 0.240 - 0.290 - - 0 - 0.00%
2024-04-22 0 0.240 - 0.240 0.240 0.240 20,000 4,800 0.2400 0.240 - 0.240 0.240 0.240 20,000 0.2400 0.42%
2024-04-19 0 0.239 - 0.260 - - 0 0 - 0.239 - 0.260 - - 0 - 0.00%
2024-04-18 0 0.239 - 0.290 - - 0 0 - 0.239 - 0.290 - - 0 - 0.00%
2024-04-17 0 0.239 - 0.270 - - 0 0 - 0.239 - 0.270 - - 0 - 0.00%
2024-04-16 0 0.239 - 0.260 - - 0 0 - 0.239 - 0.260 - - 0 - 0.00%
2024-04-15 0 0.239 - 0.260 - - 0 0 - 0.239 - 0.260 - - 0 - 0.00%
2024-04-12 0 0.239 - 0.260 - - 0 0 - 0.239 - 0.260 - - 0 - 0.00%
2024-04-11 0 0.239 - 0.250 0.239 0.239 8,000 1,912 0.2390 0.239 - 0.250 0.239 0.239 8,000 0.2390 3.91%
2024-04-10 0 0.230 - 0.239 - - 0 0 - 0.230 - 0.239 - - 0 - 0.00%
2024-04-09 0 0.230 - 0.239 - - 0 0 - 0.230 - 0.239 - - 0 - 0.00%
2024-04-08 0 0.230 - 0.239 - - 0 0 - 0.230 - 0.239 - - 0 - 0.00%
2024-04-05 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2024-04-03 0 0.230 - 0.239 - - 0 0 - 0.230 - 0.239 - - 0 - 0.00%
2024-04-02 0 0.230 - 0.239 - - 0 0 - 0.230 - 0.239 - - 0 - 0.00%
2024-03-28 0 0.230 - 0.239 - - 0 0 - 0.230 - 0.239 - - 0 - 0.00%
2024-03-27 0 0.230 - 0.239 - - 0 0 - 0.230 - 0.239 - - 0 - 0.00%
2024-03-26 0 0.230 0.152 0.239 - - 0 0 - 0.230 0.152 0.239 - - 0 - 0.00%
2024-03-25 0 0.230 0.191 0.239 - - 0 0 - 0.230 0.191 0.239 - - 0 - 0.00%
2024-03-22 0 0.230 - 0.239 - - 0 0 - 0.230 - 0.239 - - 0 - 0.00%
2024-03-21 0 0.230 - 0.239 - - 0 0 - 0.230 - 0.239 - - 0 - 0.00%
2024-03-20 0 0.230 - 0.239 - - 0 0 - 0.230 - 0.239 - - 0 - 0.00%
2024-03-19 0 0.230 - 0.249 - - 0 0 - 0.230 - 0.249 - - 0 - 0.00%
2024-03-18 0 0.230 0.175 0.249 0.230 0.230 68,000 15,640 0.2300 0.230 0.175 0.249 0.230 0.230 68,000 0.2300 9.52%
2024-03-15 0 0.210 - 0.230 - - 0 0 - 0.210 - 0.230 - - 0 - 0.00%
2024-03-14 0 0.210 0.171 0.239 0.170 0.170 4,000 680 0.1700 0.210 0.171 0.239 0.170 0.170 4,000 0.1700 -4.55%
2024-03-13 0 0.220 - 0.240 - - 0 0 - 0.220 - 0.240 - - 0 - 0.00%
2024-03-12 0 0.220 0.181 0.220 0.180 0.180 12,000 2,320 0.1933 0.220 0.181 0.220 0.180 0.180 12,000 0.1933 4.76%
2024-03-11 0 0.210 0.160 0.210 - - 0 0 - 0.210 0.160 0.210 - - 0 - -5.41%
2024-03-08 0 0.222 - 0.222 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2024-03-07 0 0.222 - 0.222 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2024-03-06 0 0.222 - 0.222 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2024-03-05 0 0.222 0.178 0.222 - - 0 0 - 0.222 0.178 0.222 - - 0 - 0.00%
2024-03-04 0 0.222 - 0.240 - - 0 0 - 0.222 - 0.240 - - 0 - 0.00%
2024-03-01 0 0.222 0.178 0.240 - - 0 0 - 0.222 0.178 0.240 - - 0 - 0.00%
2024-02-29 0 0.222 - 0.240 - - 0 0 - 0.222 - 0.240 - - 0 - 0.00%
2024-02-28 0 0.222 0.166 0.240 - - 0 0 - 0.222 0.166 0.240 - - 0 - 0.00%
2024-02-27 0 0.222 0.166 0.238 - - 0 0 - 0.222 0.166 0.238 - - 0 - 0.00%
2024-02-26 0 0.222 0.222 0.230 - - 0 0 - 0.222 0.222 0.230 - - 0 - 3.26%
2024-02-23 0 0.215 - 0.230 - - 0 0 - 0.215 - 0.230 - - 0 - 0.00%
2024-02-22 0 0.215 0.215 0.224 0.189 0.200 344,000 68,088 0.1979 0.215 0.215 0.224 0.189 0.200 344,000 0.1979 8.04%
2024-02-21 0 0.199 0.174 0.199 0.200 0.200 52,000 10,400 0.2000 0.199 0.174 0.199 0.200 0.200 52,000 0.2000 10.56%
2024-02-20 0 0.180 0.180 0.200 0.180 0.180 68,000 12,240 0.1800 0.180 0.180 0.200 0.180 0.180 68,000 0.1800 -10.00%
2024-02-19 0 0.200 0.165 - - - 0 0 - 0.200 0.165 - - - 0 - 0.00%
2024-02-16 0 0.200 0.165 - - - 96 18 0.1875 0.200 0.165 - - - 96 0.1875 0.00%
2024-02-15 0 0.200 0.165 - - - 0 0 - 0.200 0.165 - - - 0 - 0.00%
2024-02-14 0 0.200 0.165 - - - 0 0 - 0.200 0.165 - - - 0 - 0.00%
2024-02-09 0 0.200 0.165 - - - 0 0 - 0.200 0.165 - - - 0 - 0.00%
2024-02-08 0 0.200 0.165 - - - 0 0 - 0.200 0.165 - - - 0 - 0.00%
2024-02-07 0 0.200 0.165 - - - 0 0 - 0.200 0.165 - - - 0 - 0.00%
2024-02-06 0 0.200 0.165 - - - 0 0 - 0.200 0.165 - - - 0 - 0.00%
2024-02-05 0 0.200 0.165 - - - 0 0 - 0.200 0.165 - - - 0 - 0.00%
2024-02-02 0 0.200 0.165 - - - 0 0 - 0.200 0.165 - - - 0 - 0.00%
2024-02-01 0 0.200 0.165 - - - 0 0 - 0.200 0.165 - - - 0 - 0.00%
2024-01-31 0 0.200 0.165 - - - 0 0 - 0.200 0.165 - - - 0 - 0.00%
2024-01-30 0 0.200 0.165 - - - 0 0 - 0.200 0.165 - - - 0 - 0.00%
2024-01-29 0 0.200 0.160 - - - 0 0 - 0.200 0.160 - - - 0 - 0.00%
2024-01-26 0 0.200 0.160 - - - 0 0 - 0.200 0.160 - - - 0 - 0.00%
2024-01-25 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 2.56%
2024-01-24 0 0.195 0.160 0.195 - - 0 0 - 0.195 0.160 0.195 - - 0 - 0.00%
2024-01-23 0 0.195 0.165 - - - 0 0 - 0.195 0.165 - - - 0 - 0.00%
2024-01-22 0 0.195 0.170 0.195 - - 0 0 - 0.195 0.170 0.195 - - 0 - 0.00%
2024-01-19 0 0.195 0.180 - - - 0 0 - 0.195 0.180 - - - 0 - 0.00%
2024-01-18 0 0.195 0.195 - - - 0 0 - 0.195 0.195 - - - 0 - 0.00%
2024-01-17 0 0.195 0.195 - - - 0 0 - 0.195 0.195 - - - 0 - 0.00%
2024-01-16 0 0.195 - - - - 0 0 - 0.195 - - - - 0 - 0.00%
2024-01-15 0 0.195 0.195 - - - 0 0 - 0.195 0.195 - - - 0 - 0.00%
2024-01-12 0 0.195 0.195 0.234 - - 0 0 - 0.195 0.195 0.234 - - 0 - 0.00%
2024-01-11 0 0.195 0.195 0.220 0.180 0.190 19,565 3,539 0.1809 0.195 0.195 0.220 0.180 0.190 19,565 0.1809 -10.96%
2024-01-10 0 0.219 - 0.255 - - 0 0 - 0.219 - 0.255 - - 0 - 0.00%
2024-01-09 0 0.219 - 0.242 - - 0 0 - 0.219 - 0.242 - - 0 - 0.00%
2024-01-08 0 0.219 - 0.255 - - 0 0 - 0.219 - 0.255 - - 0 - 0.00%
2024-01-05 0 0.219 0.219 0.243 0.219 0.219 11,228 2,439 0.2172 0.219 0.219 0.243 0.219 0.219 11,228 0.2172 -0.45%
2024-01-04 0 0.220 0.210 0.220 - - 0 0 - 0.220 0.210 0.220 - - 0 - 0.00%
2024-01-03 0 0.220 0.220 0.255 0.220 0.220 8,000 1,760 0.2200 0.220 0.220 0.255 0.220 0.220 8,000 0.2200 -3.93%
2024-01-02 0 0.229 - 0.255 - - 0 0 - 0.229 - 0.255 - - 0 - 0.00%
2023-12-29 0 0.229 0.205 0.255 - - 0 0 - 0.229 0.205 0.255 - - 0 - 0.00%
2023-12-28 0 0.229 0.181 0.295 0.229 0.229 4,000 916 0.2290 0.229 0.181 0.295 0.229 0.229 4,000 0.2290 14.50%
2023-12-27 0 0.200 0.180 0.229 - - 0 0 - 0.200 0.180 0.229 - - 0 - 0.00%
2023-12-22 0 0.200 0.180 0.229 - - 0 0 - 0.200 0.180 0.229 - - 0 - 0.00%
2023-12-21 0 0.200 0.180 0.221 - - 0 0 - 0.200 0.180 0.221 - - 0 - 0.00%
2023-12-20 0 0.200 0.200 0.227 - - 0 0 - 0.200 0.200 0.227 - - 0 - 1.52%
2023-12-19 0 0.197 0.197 0.226 - - 0 0 - 0.197 0.197 0.226 - - 0 - 0.00%
2023-12-18 0 0.197 0.197 0.241 0.197 0.197 11,200 2,155 0.1924 0.197 0.197 0.241 0.197 0.197 11,200 0.1924 14.53%
2023-12-15 0 0.172 0.172 0.197 - - 0 0 - 0.172 0.172 0.197 - - 0 - 0.00%
2023-12-14 0 0.172 0.171 0.197 - - 0 0 - 0.172 0.171 0.197 - - 0 - 0.00%
2023-12-13 0 0.172 0.171 0.197 - - 0 0 - 0.172 0.171 0.197 - - 0 - 0.00%
2023-12-12 0 0.172 0.171 0.202 0.172 0.172 232,000 39,904 0.1720 0.172 0.171 0.202 0.172 0.172 232,000 0.1720 -4.44%
2023-12-11 0 0.180 0.171 0.202 - - 0 0 - 0.180 0.171 0.202 - - 0 - 0.00%
2023-12-08 0 0.180 0.171 - - - 0 0 - 0.180 0.171 - - - 0 - 0.00%
2023-12-07 0 0.180 0.171 - 0.180 0.180 32,000 5,920 0.1850 0.180 0.171 - 0.180 0.180 32,000 0.1850 5.26%
2023-12-06 0 0.171 0.170 0.200 0.171 0.171 8,000 1,368 0.1710 0.171 0.170 0.200 0.171 0.171 8,000 0.1710 -5.00%
2023-12-05 0 0.180 0.171 0.200 - - 0 0 - 0.180 0.171 0.200 - - 0 - 0.00%
2023-12-04 0 0.180 0.171 0.200 - - 0 0 - 0.180 0.171 0.200 - - 0 - 0.00%
2023-12-01 0 0.180 0.171 - - - 0 0 - 0.180 0.171 - - - 0 - 0.00%
2023-11-30 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 2.86%
2023-11-29 0 0.175 0.171 - - - 0 0 - 0.175 0.171 - - - 0 - 0.00%
2023-11-28 0 0.175 0.175 - - - 0 0 - 0.175 0.175 - - - 0 - 2.34%
2023-11-27 0 0.171 0.171 - - - 0 0 - 0.171 0.171 - - - 0 - 0.00%
2023-11-24 0 0.171 0.171 - - - 0 0 - 0.171 0.171 - - - 0 - 0.00%
2023-11-23 0 0.171 0.171 - - - 0 0 - 0.171 0.171 - - - 0 - 0.00%
2023-11-22 0 0.171 0.171 - - - 0 0 - 0.171 0.171 - - - 0 - 0.00%
2023-11-21 0 0.171 0.171 - - - 0 0 - 0.171 0.171 - - - 0 - 0.00%
2023-11-20 0 0.171 0.171 0.210 0.170 0.183 232,000 39,544 0.1704 0.171 0.171 0.210 0.170 0.183 232,000 0.1704 -6.56%
2023-11-17 0 0.183 0.166 0.205 - - 0 0 - 0.183 0.166 0.205 - - 0 - 0.00%
2023-11-16 0 0.183 0.166 0.210 - - 0 0 - 0.183 0.166 0.210 - - 0 - 0.00%
2023-11-15 0 0.183 0.166 0.210 - - 3,277 534 0.1630 0.183 0.166 0.210 - - 3,277 0.1630 0.00%
2023-11-14 0 0.183 0.170 0.189 - - 0 0 - 0.183 0.170 0.189 - - 0 - 0.00%
2023-11-13 0 0.183 0.170 0.189 - - 0 0 - 0.183 0.170 0.189 - - 0 - 0.00%
2023-11-10 0 0.183 0.166 0.189 - - 0 0 - 0.183 0.166 0.189 - - 0 - 0.00%
2023-11-09 0 0.183 0.166 0.189 - - 0 0 - 0.183 0.166 0.189 - - 0 - 0.00%
2023-11-08 0 0.183 0.170 0.210 - - 0 0 - 0.183 0.170 0.210 - - 0 - 0.00%
2023-11-07 0 0.183 0.183 0.193 - - 0 0 - 0.183 0.183 0.193 - - 0 - 5.17%
2023-11-06 0 0.174 0.170 0.180 - - 0 0 - 0.174 0.170 0.180 - - 0 - 0.00%
2023-11-03 0 0.174 0.172 0.184 - - 0 0 - 0.174 0.172 0.184 - - 0 - 0.00%
2023-11-02 0 0.174 0.166 0.183 - - 0 0 - 0.174 0.166 0.183 - - 0 - 0.00%
2023-11-01 0 0.174 0.170 0.182 - - 0 0 - 0.174 0.170 0.182 - - 0 - 0.00%
2023-10-31 0 0.174 0.170 - - - 0 0 - 0.174 0.170 - - - 0 - 0.00%
2023-10-30 0 0.174 0.170 0.182 - - 0 0 - 0.174 0.170 0.182 - - 0 - 0.00%
2023-10-27 0 0.174 0.170 - - - 4,000 696 0.1740 0.174 0.170 - - - 4,000 0.1740 0.00%
2023-10-26 0 0.174 0.174 0.190 0.165 0.165 8,192 1,350 0.1648 0.174 0.174 0.190 0.165 0.165 8,192 0.1648 -6.45%
2023-10-25 0 0.186 0.180 0.189 - - 0 0 - 0.186 0.180 0.189 - - 0 - 0.00%
2023-10-24 0 0.186 0.180 0.189 - - 0 0 - 0.186 0.180 0.189 - - 0 - 0.00%
2023-10-20 0 0.186 0.181 0.186 - - 0 0 - 0.186 0.181 0.186 - - 0 - 0.00%
2023-10-19 0 0.186 0.181 0.199 - - 0 0 - 0.186 0.181 0.199 - - 0 - 0.00%
2023-10-18 0 0.186 0.180 0.213 - - 0 0 - 0.186 0.180 0.213 - - 0 - 0.00%
2023-10-17 0 0.186 0.165 0.188 - - 0 0 - 0.186 0.165 0.188 - - 0 - 0.00%
2023-10-16 0 0.186 0.185 0.198 - - 0 0 - 0.186 0.185 0.198 - - 0 - 0.00%
2023-10-13 0 0.186 0.186 0.213 0.185 0.185 452,000 83,620 0.1850 0.186 0.186 0.213 0.185 0.185 452,000 0.1850 -1.06%
2023-10-12 0 0.188 0.180 0.208 - - 0 0 - 0.188 0.180 0.208 - - 0 - 0.00%
2023-10-11 0 0.188 0.188 0.195 0.188 0.188 4,000 752 0.1880 0.188 0.188 0.195 0.188 0.188 4,000 0.1880 1.62%
2023-10-10 0 0.185 0.185 0.210 0.185 0.185 28,000 5,180 0.1850 0.185 0.185 0.210 0.185 0.185 28,000 0.1850 0.00%
2023-10-09 0 0.185 0.180 - - - 0 0 - 0.185 0.180 - - - 0 - 0.00%
2023-10-06 0 0.185 0.171 0.200 0.185 0.190 1,368,000 255,976 0.1871 0.185 0.171 0.200 0.185 0.190 1,368,000 0.1871 -2.63%
2023-10-05 0 0.190 0.178 0.210 0.190 0.190 200,000 38,000 0.1900 0.190 0.178 0.210 0.190 0.190 200,000 0.1900 -4.04%
2023-10-04 0 0.198 0.178 0.210 - - 0 0 - 0.198 0.178 0.210 - - 0 - 0.00%
2023-10-03 0 0.198 0.178 0.205 - - 0 0 - 0.198 0.178 0.205 - - 0 - 0.00%
2023-09-29 0 0.198 0.198 - 0.198 0.198 52,000 10,296 0.1980 0.198 0.198 - 0.198 0.198 52,000 0.1980 -10.00%
2023-09-28 0 0.220 0.198 0.230 - - 0 0 - 0.220 0.198 0.230 - - 0 - 0.00%
2023-09-27 0 0.220 0.198 0.230 - - 0 0 - 0.220 0.198 0.230 - - 0 - 0.00%
2023-09-26 0 0.220 0.198 0.230 - - 0 0 - 0.220 0.198 0.230 - - 0 - 0.00%
2023-09-25 0 0.220 0.198 0.230 - - 0 0 - 0.220 0.198 0.230 - - 0 - 0.00%
2023-09-22 0 0.220 0.200 0.230 - - 0 0 - 0.220 0.200 0.230 - - 0 - 0.00%
2023-09-21 0 0.220 0.201 0.220 - - 0 0 - 0.220 0.201 0.220 - - 0 - 0.00%
2023-09-20 0 0.220 0.200 0.220 - - 0 0 - 0.220 0.200 0.220 - - 0 - 0.00%
2023-09-19 0 0.220 0.200 0.228 - - 0 0 - 0.220 0.200 0.228 - - 0 - 0.00%
2023-09-18 0 0.220 0.215 0.225 0.220 0.221 480,000 105,640 0.2201 0.220 0.215 0.225 0.220 0.221 480,000 0.2201 -2.22%
2023-09-15 0 0.225 0.203 0.255 - - 0 0 - 0.225 0.203 0.255 - - 0 - 0.00%
2023-09-14 0 0.225 0.220 0.255 - - 0 0 - 0.225 0.220 0.255 - - 0 - 0.00%
2023-09-13 0 0.225 0.221 0.235 - - 0 0 - 0.225 0.221 0.235 - - 0 - 0.00%
2023-09-12 0 0.225 0.223 0.255 0.225 0.225 28,000 6,300 0.2250 0.225 0.223 0.255 0.225 0.225 28,000 0.2250 -2.17%
2023-09-11 0 0.230 0.221 0.255 - - 0 0 - 0.230 0.221 0.255 - - 0 - 0.00%
2023-09-07 0 0.230 0.222 0.255 - - 0 0 - 0.230 0.222 0.255 - - 0 - 0.00%
2023-09-06 0 0.230 0.221 0.255 - - 0 0 - 0.230 0.221 0.255 - - 0 - 0.00%
2023-09-05 0 0.230 0.220 0.255 - - 0 0 - 0.230 0.220 0.255 - - 0 - 0.00%
2023-09-04 0 0.230 0.221 0.255 - - 0 0 - 0.230 0.221 0.255 - - 0 - 0.00%
2023-08-31 0 0.230 0.230 0.255 0.230 0.230 8,000 1,840 0.2300 0.230 0.230 0.255 0.230 0.230 8,000 0.2300 0.00%
2023-08-30 0 0.230 0.220 0.230 - - 0 0 - 0.230 0.220 0.230 - - 0 - 0.00%
2023-08-29 0 0.230 0.220 0.255 - - 0 0 - 0.230 0.220 0.255 - - 0 - 0.00%
2023-08-28 0 0.230 0.221 0.255 0.230 0.230 8,000 1,840 0.2300 0.230 0.221 0.255 0.230 0.230 8,000 0.2300 4.55%
2023-08-25 0 0.220 0.220 0.231 0.220 0.220 4,000 880 0.2200 0.220 0.220 0.231 0.220 0.220 4,000 0.2200 -2.22%
2023-08-24 0 0.225 0.220 0.234 0.225 0.225 8,000 1,800 0.2250 0.225 0.220 0.234 0.225 0.225 8,000 0.2250 0.00%
2023-08-23 0 0.225 0.225 0.230 0.224 0.224 4,000 896 0.2240 0.225 0.225 0.230 0.224 0.224 4,000 0.2240 -5.46%
2023-08-22 0 0.238 0.231 0.250 0.238 0.238 8,000 1,904 0.2380 0.238 0.231 0.250 0.238 0.238 8,000 0.2380 7.21%
2023-08-21 0 0.222 0.222 0.295 0.220 0.229 88,000 19,520 0.2218 0.222 0.222 0.295 0.220 0.229 88,000 0.2218 -24.75%
2023-08-18 0 0.295 0.235 0.300 - - 0 0 - 0.295 0.235 0.300 - - 0 - 0.00%
2023-08-17 0 0.295 0.230 0.305 - - 0 0 - 0.295 0.230 0.305 - - 0 - 0.00%
2023-08-16 0 0.295 0.236 0.305 - - 0 0 - 0.295 0.236 0.305 - - 0 - 0.00%
2023-08-15 0 0.295 0.221 0.305 - - 0 0 - 0.295 0.221 0.305 - - 0 - 0.00%
2023-08-14 0 0.295 0.250 0.305 - - 0 0 - 0.295 0.250 0.305 - - 0 - 0.00%
2023-08-11 0 0.295 0.250 0.305 - - 0 0 - 0.295 0.250 0.305 - - 0 - 0.00%
2023-08-10 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2023-08-09 0 0.295 0.250 0.295 - - 0 0 - 0.295 0.250 0.295 - - 0 - -1.67%
2023-08-08 0 0.300 0.255 0.300 - - 0 0 - 0.300 0.255 0.300 - - 0 - 0.00%
2023-08-07 0 0.300 0.265 0.340 - - 0 0 - 0.300 0.265 0.340 - - 0 - 0.00%
2023-08-04 0 0.300 0.260 0.305 - - 0 0 - 0.300 0.260 0.305 - - 0 - 0.00%
2023-08-03 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2023-08-02 0 0.300 0.275 0.310 - - 0 0 - 0.300 0.275 0.310 - - 0 - 0.00%
2023-08-01 0 0.300 0.280 0.300 0.300 0.300 120,000 36,000 0.3000 0.300 0.280 0.300 0.300 0.300 120,000 0.3000 0.00%
2023-07-31 0 0.300 0.300 0.330 - - 0 0 - 0.300 0.300 0.330 - - 0 - 1.69%
2023-07-28 0 0.295 0.260 0.300 - - 0 0 - 0.295 0.260 0.300 - - 0 - 0.00%
2023-07-27 0 0.295 0.250 0.295 0.295 0.300 16,000 4,740 0.2963 0.295 0.250 0.295 0.295 0.300 16,000 0.2963 5.36%
2023-07-26 0 0.280 0.260 0.295 - - 0 0 - 0.280 0.260 0.295 - - 0 - 0.00%
2023-07-25 0 0.280 0.250 0.300 0.280 0.280 48,000 13,440 0.2800 0.280 0.250 0.300 0.280 0.280 48,000 0.2800 0.00%
2023-07-24 0 0.280 0.241 0.320 - - 0 0 - 0.280 0.241 0.320 - - 0 - 0.00%
2023-07-21 0 0.280 0.250 0.325 0.280 0.280 16,000 4,480 0.2800 0.280 0.250 0.325 0.280 0.280 16,000 0.2800 7.69%
2023-07-20 0 0.260 0.230 0.370 - - 0 0 - 0.260 0.230 0.370 - - 0 - 0.00%
2023-07-19 0 0.260 0.233 0.340 - - 0 0 - 0.260 0.233 0.340 - - 0 - 0.00%
2023-07-18 0 0.260 0.233 0.260 - - 0 0 - 0.260 0.233 0.260 - - 0 - 0.00%
2023-07-14 0 0.260 0.233 0.350 - - 0 0 - 0.260 0.233 0.350 - - 0 - 0.00%
2023-07-13 0 0.260 0.233 0.350 - - 0 0 - 0.260 0.233 0.350 - - 0 - 0.00%
2023-07-12 0 0.260 - 0.310 0.260 0.290 16,000 4,400 0.2750 0.260 - 0.310 0.260 0.290 16,000 0.2750 -10.34%
2023-07-11 0 0.290 0.290 0.330 - - 0 0 - 0.290 0.290 0.330 - - 0 - 0.00%
2023-07-10 0 0.290 0.290 0.335 - - 0 0 - 0.290 0.290 0.335 - - 0 - 0.00%
2023-07-07 0 0.290 0.290 0.350 - - 0 0 - 0.290 0.290 0.350 - - 0 - 0.00%
2023-07-06 0 0.290 0.290 0.330 - - 0 0 - 0.290 0.290 0.330 - - 0 - 0.00%
2023-07-05 0 0.290 0.290 0.350 - - 0 0 - 0.290 0.290 0.350 - - 0 - 0.00%
2023-07-04 0 0.290 0.290 0.350 - - 0 0 - 0.290 0.290 0.350 - - 0 - 0.00%
2023-07-03 0 0.290 0.290 0.325 - - 0 0 - 0.290 0.290 0.325 - - 0 - 0.00%
2023-06-30 0 0.290 0.290 0.330 - - 0 0 - 0.290 0.290 0.330 - - 0 - 0.00%
2023-06-29 0 0.290 0.290 0.400 - - 0 0 - 0.290 0.290 0.400 - - 0 - 0.00%
2023-06-28 0 0.290 0.290 0.325 - - 0 0 - 0.290 0.290 0.325 - - 0 - 0.00%
2023-06-27 0 0.290 0.290 0.350 - - 0 0 - 0.290 0.290 0.350 - - 0 - 0.00%
2023-06-26 0 0.290 0.290 0.350 - - 0 0 - 0.290 0.290 0.350 - - 0 - 0.00%
2023-06-23 0 0.290 0.290 0.350 - - 0 0 - 0.290 0.290 0.350 - - 0 - 0.00%
2023-06-21 0 0.290 0.290 0.350 - - 0 0 - 0.290 0.290 0.350 - - 0 - 0.00%
2023-06-20 0 0.290 0.290 0.325 - - 0 0 - 0.290 0.290 0.325 - - 0 - 0.00%
2023-06-19 0 0.290 0.290 0.320 - - 0 0 - 0.290 0.290 0.320 - - 0 - 0.00%
2023-06-16 0 0.290 0.290 0.335 - - 0 0 - 0.290 0.290 0.335 - - 0 - 0.00%
2023-06-15 0 0.290 0.290 0.350 - - 0 0 - 0.290 0.290 0.350 - - 0 - 0.00%
2023-06-14 0 0.290 0.290 0.330 - - 0 0 - 0.290 0.290 0.330 - - 0 - 0.00%
2023-06-13 0 0.290 0.290 0.320 0.290 0.290 8,000 2,320 0.2900 0.290 0.290 0.320 0.290 0.290 8,000 0.2900 -1.69%
2023-06-12 0 0.295 0.290 0.335 - - 0 0 - 0.295 0.290 0.335 - - 0 - 0.00%
2023-06-09 0 0.295 0.290 0.350 - - 0 0 - 0.295 0.290 0.350 - - 0 - 0.00%
2023-06-08 0 0.295 0.295 0.350 0.295 0.295 4,000 1,180 0.2950 0.295 0.295 0.350 0.295 0.295 4,000 0.2950 0.00%
2023-06-07 0 0.295 0.295 0.310 0.295 0.295 24,000 7,080 0.2950 0.295 0.295 0.310 0.295 0.295 24,000 0.2950 -1.67%
2023-06-06 0 0.300 0.295 0.440 - - 0 0 - 0.300 0.295 0.440 - - 0 - 0.00%
2023-06-05 0 0.300 0.295 0.310 - - 0 0 - 0.300 0.295 0.310 - - 0 - 0.00%
2023-06-02 0 0.300 0.300 0.350 - - 0 0 - 0.300 0.300 0.350 - - 0 - 0.00%
2023-06-01 0 0.300 0.295 0.350 - - 0 0 - 0.300 0.295 0.350 - - 0 - 0.00%
2023-05-31 0 0.300 0.295 0.350 - - 0 0 - 0.300 0.295 0.350 - - 0 - 0.00%
2023-05-30 0 0.300 0.300 0.315 - - 0 0 - 0.300 0.300 0.315 - - 0 - 0.00%
2023-05-29 0 0.300 0.300 0.305 - - 0 0 - 0.300 0.300 0.305 - - 0 - 0.00%
2023-05-25 0 0.300 0.260 0.330 - - 0 0 - 0.300 0.260 0.330 - - 0 - 0.00%
2023-05-24 0 0.300 0.260 0.350 - - 0 0 - 0.300 0.260 0.350 - - 0 - 0.00%
2023-05-23 0 0.300 0.300 0.380 0.300 0.300 12,000 3,600 0.3000 0.300 0.300 0.380 0.300 0.300 12,000 0.3000 0.00%
2023-05-22 0 0.300 0.300 0.340 - - 0 0 - 0.300 0.300 0.340 - - 0 - 0.00%
2023-05-19 0 0.300 0.300 0.330 0.290 0.320 18,457 5,503 0.2982 0.300 0.300 0.330 0.290 0.320 18,457 0.2982 -11.76%
2023-05-18 0 0.340 0.315 0.360 - - 0 0 - 0.340 0.315 0.360 - - 0 - 0.00%
2023-05-17 0 0.340 0.340 0.380 0.340 0.350 8,000 2,760 0.3450 0.340 0.340 0.380 0.340 0.350 8,000 0.3450 -13.92%
2023-05-16 0 0.395 0.340 0.395 - - 0 0 - 0.395 0.340 0.395 - - 0 - 0.00%
2023-05-15 0 0.395 0.340 0.405 - - 0 0 - 0.395 0.340 0.405 - - 0 - 0.00%
2023-05-12 0 0.395 0.340 0.440 - - 0 0 - 0.395 0.340 0.440 - - 0 - 0.00%
2023-05-11 0 0.395 0.340 0.440 - - 0 0 - 0.395 0.340 0.440 - - 0 - 0.00%
2023-05-10 0 0.395 0.360 0.395 - - 0 0 - 0.395 0.360 0.395 - - 0 - 0.00%
2023-05-09 0 0.395 0.350 0.415 - - 0 0 - 0.395 0.350 0.415 - - 0 - 0.00%
2023-05-08 0 0.395 0.340 0.440 - - 0 0 - 0.395 0.340 0.440 - - 0 - 0.00%
2023-05-05 0 0.395 0.350 0.440 - - 0 0 - 0.395 0.350 0.440 - - 0 - 0.00%
2023-05-04 0 0.395 0.340 0.440 - - 0 0 - 0.395 0.340 0.440 - - 0 - 0.00%
2023-05-03 0 0.395 - 0.440 - - 0 0 - 0.395 - 0.440 - - 0 - 0.00%
2023-05-02 0 0.395 0.340 0.430 - - 0 0 - 0.395 0.340 0.430 - - 0 - 0.00%
2023-04-28 0 0.395 0.340 0.440 - - 0 0 - 0.395 0.340 0.440 - - 0 - 0.00%
2023-04-27 0 0.395 0.340 0.395 - - 0 0 - 0.395 0.340 0.395 - - 0 - 0.00%
2023-04-26 0 0.395 0.340 0.440 - - 0 0 - 0.395 0.340 0.440 - - 0 - 0.00%
2023-04-25 0 0.395 0.340 0.415 - - 0 0 - 0.395 0.340 0.415 - - 0 - 0.00%
2023-04-24 0 0.395 0.350 0.395 - - 0 0 - 0.395 0.350 0.395 - - 0 - 0.00%
2023-04-21 0 0.395 0.340 0.440 - - 0 0 - 0.395 0.340 0.440 - - 0 - 0.00%
2023-04-20 0 0.395 0.340 0.410 - - 0 0 - 0.395 0.340 0.410 - - 0 - 0.00%
2023-04-19 0 0.395 0.360 0.440 - - 0 0 - 0.395 0.360 0.440 - - 0 - 0.00%
2023-04-18 0 0.395 0.340 0.440 - - 0 0 - 0.395 0.340 0.440 - - 0 - 0.00%
2023-04-17 0 0.395 0.340 0.395 - - 0 0 - 0.395 0.340 0.395 - - 0 - 0.00%
2023-04-14 0 0.395 0.350 0.405 - - 0 0 - 0.395 0.350 0.405 - - 0 - 0.00%
2023-04-13 0 0.395 0.340 0.395 - - 1,587 507 0.3195 0.395 0.340 0.395 - - 1,587 0.3195 0.00%
2023-04-12 0 0.395 0.340 0.405 - - 0 0 - 0.395 0.340 0.405 - - 0 - 0.00%
2023-04-11 0 0.395 0.340 0.395 - - 0 0 - 0.395 0.340 0.395 - - 0 - 0.00%
2023-04-06 0 0.395 0.350 0.405 - - 0 0 - 0.395 0.350 0.405 - - 0 - 0.00%
2023-04-04 0 0.395 0.335 0.440 0.395 0.395 4,000 1,580 0.3950 0.395 0.335 0.440 0.395 0.395 4,000 0.3950 1.28%
2023-04-03 0 0.390 0.315 0.410 - - 0 0 - 0.390 0.315 0.410 - - 0 - 0.00%
2023-03-31 0 0.390 0.315 0.390 - - 0 0 - 0.390 0.315 0.390 - - 0 - 0.00%
2023-03-30 0 0.390 0.320 0.395 - - 0 0 - 0.390 0.320 0.395 - - 0 - 0.00%
2023-03-29 0 0.390 0.320 0.390 0.385 0.410 16,000 6,420 0.4013 0.390 0.320 0.390 0.385 0.410 16,000 0.4013 8.33%
2023-03-28 0 0.360 0.315 0.400 - - 0 0 - 0.360 0.315 0.400 - - 0 - 0.00%
2023-03-27 0 0.360 0.315 0.380 - - 0 0 - 0.360 0.315 0.380 - - 0 - 0.00%
2023-03-24 0 0.360 0.360 0.390 0.360 0.360 4,000 1,440 0.3600 0.360 0.360 0.390 0.360 0.360 4,000 0.3600 4.35%
2023-03-23 0 0.345 0.320 0.350 0.345 0.345 4,000 1,380 0.3450 0.345 0.320 0.350 0.345 0.345 4,000 0.3450 -4.17%
2023-03-22 0 0.360 0.320 0.360 - - 2,120 625 0.2948 0.360 0.320 0.360 - - 2,120 0.2948 -2.70%
2023-03-21 0 0.370 0.315 0.370 - - 0 0 - 0.370 0.315 0.370 - - 0 - 0.00%
2023-03-20 0 0.370 0.320 0.370 - - 0 0 - 0.370 0.320 0.370 - - 0 - 0.00%
2023-03-17 0 0.370 0.315 0.400 - - 0 0 - 0.370 0.315 0.400 - - 0 - 0.00%
2023-03-16 0 0.370 0.320 0.390 - - 0 0 - 0.370 0.320 0.390 - - 0 - 0.00%
2023-03-15 0 0.370 0.315 0.400 - - 0 0 - 0.370 0.315 0.400 - - 0 - 0.00%
2023-03-14 0 0.370 0.315 0.400 - - 1,549 464 0.2995 0.370 0.315 0.400 - - 1,549 0.2995 0.00%
2023-03-13 0 0.370 0.315 0.400 - - 96 28 0.2917 0.370 0.315 0.400 - - 96 0.2917 0.00%
2023-03-10 0 0.370 0.325 0.390 - - 0 0 - 0.370 0.325 0.390 - - 0 - 0.00%
2023-03-09 0 0.370 0.330 0.370 - - 0 0 - 0.370 0.330 0.370 - - 0 - 0.00%
2023-03-08 0 0.370 0.325 0.400 - - 0 0 - 0.370 0.325 0.400 - - 0 - 0.00%
2023-03-07 0 0.370 0.325 0.400 - - 0 0 - 0.370 0.325 0.400 - - 0 - 0.00%
2023-03-06 0 0.370 0.330 0.390 - - 0 0 - 0.370 0.330 0.390 - - 0 - 0.00%
2023-03-03 0 0.370 0.325 0.400 - - 0 0 - 0.370 0.325 0.400 - - 0 - 0.00%
2023-03-02 0 0.370 0.325 0.395 - - 0 0 - 0.370 0.325 0.395 - - 0 - 0.00%
2023-03-01 0 0.370 0.325 0.390 - - 0 0 - 0.370 0.325 0.390 - - 0 - 0.00%
2023-02-28 0 0.370 0.325 0.400 - - 0 0 - 0.370 0.325 0.400 - - 0 - 0.00%
2023-02-27 0 0.370 0.325 0.390 - - 0 0 - 0.370 0.325 0.390 - - 0 - 0.00%
2023-02-24 0 0.370 0.325 0.390 - - 0 0 - 0.370 0.325 0.390 - - 0 - 0.00%
2023-02-23 0 0.370 0.325 0.395 - - 0 0 - 0.370 0.325 0.395 - - 0 - 0.00%
2023-02-22 0 0.370 0.325 0.400 - - 0 0 - 0.370 0.325 0.400 - - 0 - 0.00%
2023-02-21 0 0.370 0.325 0.390 - - 0 0 - 0.370 0.325 0.390 - - 0 - 0.00%
2023-02-20 0 0.370 0.325 0.395 - - 0 0 - 0.370 0.325 0.395 - - 0 - 0.00%
2023-02-17 0 0.370 0.325 0.395 - - 0 0 - 0.370 0.325 0.395 - - 0 - 0.00%
2023-02-16 0 0.370 0.325 0.395 - - 0 0 - 0.370 0.325 0.395 - - 0 - 0.00%
2023-02-15 0 0.370 0.325 0.395 - - 0 0 - 0.370 0.325 0.395 - - 0 - 0.00%
2023-02-14 0 0.370 0.330 0.390 - - 0 0 - 0.370 0.330 0.390 - - 0 - 0.00%
2023-02-13 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - -6.33%
2023-02-10 0 0.395 0.325 0.395 - - 0 0 - 0.395 0.325 0.395 - - 0 - 0.00%
2023-02-09 0 0.395 0.325 0.395 - - 0 0 - 0.395 0.325 0.395 - - 0 - 0.00%
2023-02-08 0 0.395 0.325 0.395 - - 0 0 - 0.395 0.325 0.395 - - 0 - 0.00%
2023-02-07 0 0.395 0.335 0.410 - - 0 0 - 0.395 0.335 0.410 - - 0 - 0.00%
2023-02-06 0 0.395 0.360 0.410 - - 0 0 - 0.395 0.360 0.410 - - 0 - 0.00%
2023-02-03 0 0.395 0.325 0.410 - - 0 0 - 0.395 0.325 0.410 - - 0 - 0.00%
2023-02-02 0 0.395 0.325 0.410 - - 0 0 - 0.395 0.325 0.410 - - 0 - 0.00%
2023-02-01 0 0.395 0.325 0.410 - - 0 0 - 0.395 0.325 0.410 - - 0 - 0.00%
2023-01-31 0 0.395 0.365 0.415 - - 0 0 - 0.395 0.365 0.415 - - 0 - 0.00%
2023-01-30 0 0.395 0.370 0.405 - - 0 0 - 0.395 0.370 0.405 - - 0 - 0.00%
2023-01-27 0 0.395 0.345 0.410 - - 0 0 - 0.395 0.345 0.410 - - 0 - 0.00%
2023-01-26 0 0.395 0.375 0.405 0.380 0.395 100,000 38,980 0.3898 0.395 0.375 0.405 0.380 0.395 100,000 0.3898 6.76%
2023-01-20 0 0.370 0.325 0.390 - - 0 0 - 0.370 0.325 0.390 - - 0 - 0.00%
2023-01-19 0 0.370 0.325 0.390 - - 0 0 - 0.370 0.325 0.390 - - 0 - 0.00%
2023-01-18 0 0.370 0.325 0.385 - - 0 0 - 0.370 0.325 0.385 - - 0 - 0.00%
2023-01-17 0 0.370 0.325 0.390 - - 0 0 - 0.370 0.325 0.390 - - 0 - 0.00%
2023-01-16 0 0.370 0.330 0.385 - - 0 0 - 0.370 0.330 0.385 - - 0 - 0.00%
2023-01-13 0 0.370 0.325 0.385 - - 0 0 - 0.370 0.325 0.385 - - 0 - 0.00%
2023-01-12 0 0.370 0.325 0.390 - - 0 0 - 0.370 0.325 0.390 - - 0 - 0.00%
2023-01-11 0 0.370 0.325 0.390 - - 0 0 - 0.370 0.325 0.390 - - 0 - 0.00%
2023-01-10 0 0.370 0.370 0.395 - - 0 0 - 0.370 0.370 0.395 - - 0 - 0.00%
2023-01-09 0 0.370 0.325 0.420 - - 0 0 - 0.370 0.325 0.420 - - 0 - 0.00%
2023-01-06 0 0.370 0.325 0.385 - - 0 0 - 0.370 0.325 0.385 - - 0 - 0.00%
2023-01-05 0 0.370 0.370 0.395 - - 0 0 - 0.370 0.370 0.395 - - 0 - 4.23%
2023-01-04 0 0.355 0.340 0.385 0.355 0.355 4,000 1,420 0.3550 0.355 0.340 0.385 0.355 0.355 4,000 0.3550 -8.97%
2023-01-03 0 0.390 0.325 0.435 - - 0 0 - 0.390 0.325 0.435 - - 0 - 0.00%
2022-12-30 0 0.390 0.340 0.425 - - 0 0 - 0.390 0.340 0.425 - - 0 - 0.00%
2022-12-29 0 0.390 0.325 0.425 - - 0 0 - 0.390 0.325 0.425 - - 0 - 0.00%
2022-12-28 0 0.390 0.325 0.410 - - 0 0 - 0.390 0.325 0.410 - - 0 - 0.00%
2022-12-23 0 0.390 0.380 0.425 0.390 0.390 36,000 14,040 0.3900 0.390 0.380 0.425 0.390 0.390 36,000 0.3900 2.63%
2022-12-22 0 0.380 0.315 0.425 - - 0 0 - 0.380 0.315 0.425 - - 0 - 0.00%
2022-12-21 0 0.380 0.315 0.425 - - 0 0 - 0.380 0.315 0.425 - - 0 - 0.00%
2022-12-20 0 0.380 0.380 0.390 0.375 0.375 44,000 16,500 0.3750 0.380 0.380 0.390 0.375 0.375 44,000 0.3750 2.70%
2022-12-19 0 0.370 0.320 0.425 - - 0 0 - 0.370 0.320 0.425 - - 0 - 0.00%
2022-12-16 0 0.370 0.370 0.420 - - 0 0 - 0.370 0.370 0.420 - - 0 - 2.78%
2022-12-15 0 0.360 0.315 0.420 - - 0 0 - 0.360 0.315 0.420 - - 0 - 0.00%
2022-12-14 0 0.360 0.315 0.420 - - 0 0 - 0.360 0.315 0.420 - - 0 - 0.00%
2022-12-13 0 0.360 0.315 0.410 - - 0 0 - 0.360 0.315 0.410 - - 0 - 0.00%
2022-12-12 0 0.360 0.325 0.420 - - 0 0 - 0.360 0.325 0.420 - - 0 - 0.00%
2022-12-09 0 0.360 0.320 0.400 - - 0 0 - 0.360 0.320 0.400 - - 0 - 0.00%
2022-12-08 0 0.360 0.360 0.420 - - 0 0 - 0.360 0.360 0.420 - - 0 - 0.00%
2022-12-07 0 0.360 0.320 0.390 - - 0 0 - 0.360 0.320 0.390 - - 0 - 0.00%
2022-12-06 0 0.360 0.320 0.390 - - 0 0 - 0.360 0.320 0.390 - - 0 - 0.00%
2022-12-05 0 0.360 0.315 0.395 - - 0 0 - 0.360 0.315 0.395 - - 0 - 0.00%
2022-12-02 0 0.360 0.310 0.395 - - 0 0 - 0.360 0.310 0.395 - - 0 - 0.00%
2022-12-01 0 0.360 0.310 0.385 - - 0 0 - 0.360 0.310 0.385 - - 0 - 0.00%
2022-11-30 0 0.360 0.310 0.400 - - 0 0 - 0.360 0.310 0.400 - - 0 - 0.00%
2022-11-29 0 0.360 0.310 0.410 - - 0 0 - 0.360 0.310 0.410 - - 0 - 0.00%
2022-11-28 0 0.360 0.310 0.380 - - 0 0 - 0.360 0.310 0.380 - - 0 - 0.00%
2022-11-25 0 0.360 0.310 0.400 - - 0 0 - 0.360 0.310 0.400 - - 0 - 0.00%
2022-11-24 0 0.360 0.310 0.400 - - 0 0 - 0.360 0.310 0.400 - - 0 - 0.00%
2022-11-23 0 0.360 0.310 0.370 - - 0 0 - 0.360 0.310 0.370 - - 0 - 0.00%
2022-11-22 0 0.360 0.360 0.400 0.360 0.380 48,000 17,600 0.3667 0.360 0.360 0.400 0.360 0.380 48,000 0.3667 -5.26%
2022-11-21 0 0.380 0.330 0.400 - - 0 0 - 0.380 0.330 0.400 - - 0 - 0.00%
2022-11-18 0 0.380 0.360 0.385 0.360 0.380 88,000 32,760 0.3723 0.380 0.360 0.385 0.360 0.380 88,000 0.3723 0.00%
2022-11-17 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - 0.00%
2022-11-16 0 0.380 0.330 0.380 - - 0 0 - 0.380 0.330 0.380 - - 0 - 0.00%
2022-11-15 0 0.380 0.330 0.385 - - 0 0 - 0.380 0.330 0.385 - - 0 - 0.00%
2022-11-14 0 0.380 0.340 0.380 - - 0 0 - 0.380 0.340 0.380 - - 0 - 0.00%
2022-11-11 0 0.380 0.345 0.380 - - 0 0 - 0.380 0.345 0.380 - - 0 - -2.56%
2022-11-10 0 0.390 0.345 0.390 - - 0 0 - 0.390 0.345 0.390 - - 0 - -3.70%
2022-11-09 0 0.405 0.330 0.410 - - 0 0 - 0.405 0.330 0.410 - - 0 - 0.00%
2022-11-08 0 0.405 0.330 0.405 - - 0 0 - 0.405 0.330 0.405 - - 0 - 0.00%
2022-11-07 0 0.405 0.370 0.405 0.370 0.405 43,686 17,221 0.3942 0.405 0.370 0.405 0.370 0.405 43,686 0.3942 -1.22%
2022-11-04 0 0.410 0.330 0.410 - - 0 0 - 0.410 0.330 0.410 - - 0 - 0.00%
2022-11-03 0 0.410 0.330 0.410 - - 0 0 - 0.410 0.330 0.410 - - 0 - 0.00%
2022-11-02 0 0.410 0.330 0.440 - - 0 0 - 0.410 0.330 0.440 - - 0 - 0.00%
2022-11-01 0 0.410 0.335 0.420 - - 0 0 - 0.410 0.335 0.420 - - 0 - 0.00%
2022-10-31 0 0.410 0.330 0.425 - - 0 0 - 0.410 0.330 0.425 - - 0 - 0.00%
2022-10-28 0 0.410 0.365 0.420 - - 0 0 - 0.410 0.365 0.420 - - 0 - 0.00%
2022-10-27 0 0.410 0.330 0.420 - - 0 0 - 0.410 0.330 0.420 - - 0 - 0.00%
2022-10-26 0 0.410 0.360 0.430 0.380 0.410 124,000 47,800 0.3855 0.410 0.360 0.430 0.380 0.410 124,000 0.3855 2.50%
2022-10-25 0 0.400 0.330 0.440 - - 0 0 - 0.400 0.330 0.440 - - 0 - 0.00%
2022-10-24 0 0.400 0.330 0.440 - - 0 0 - 0.400 0.330 0.440 - - 0 - 0.00%
2022-10-21 0 0.400 0.330 0.450 - - 0 0 - 0.400 0.330 0.450 - - 0 - 0.00%
2022-10-20 0 0.400 0.330 0.430 - - 0 0 - 0.400 0.330 0.430 - - 0 - 0.00%
2022-10-19 0 0.400 0.350 0.405 - - 0 0 - 0.400 0.350 0.405 - - 0 - 0.00%
2022-10-18 0 0.400 0.330 0.440 - - 0 0 - 0.400 0.330 0.440 - - 0 - 0.00%
2022-10-17 0 0.400 0.350 0.440 - - 0 0 - 0.400 0.350 0.440 - - 0 - 0.00%
2022-10-14 0 0.400 0.330 0.440 - - 0 0 - 0.400 0.330 0.440 - - 0 - 0.00%
2022-10-13 0 0.400 0.330 0.435 - - 0 0 - 0.400 0.330 0.435 - - 0 - 0.00%
2022-10-12 0 0.400 0.330 0.440 - - 0 0 - 0.400 0.330 0.440 - - 0 - 0.00%
2022-10-11 0 0.400 0.330 0.420 - - 0 0 - 0.400 0.330 0.420 - - 0 - 0.00%
2022-10-10 0 0.400 0.360 0.440 - - 0 0 - 0.400 0.360 0.440 - - 0 - 0.00%
2022-10-07 0 0.400 0.350 0.400 0.410 0.410 4,000 1,640 0.4100 0.400 0.350 0.400 0.410 0.410 4,000 0.4100 11.11%
2022-10-06 0 0.360 0.290 0.430 - - 0 0 - 0.360 0.290 0.430 - - 0 - 0.00%
2022-10-05 0 0.360 0.290 0.410 - - 0 0 - 0.360 0.290 0.410 - - 0 - 0.00%
2022-10-03 0 0.360 0.310 0.380 - - 0 0 - 0.360 0.310 0.380 - - 0 - 0.00%
2022-09-30 0 0.360 0.305 0.420 - - 0 0 - 0.360 0.305 0.420 - - 0 - 0.00%
2022-09-29 0 0.360 0.310 0.360 0.365 0.370 20,000 7,320 0.3660 0.360 0.310 0.360 0.365 0.370 20,000 0.3660 16.13%
2022-09-28 0 0.310 0.305 - 0.310 0.345 1,400,000 434,140 0.3101 0.310 0.305 - 0.310 0.345 1,400,000 0.3101 -1.59%
2022-09-27 0 0.315 0.310 0.370 - - 0 0 - 0.315 0.310 0.370 - - 0 - 0.00%
2022-09-26 0 0.315 0.310 0.370 0.315 0.315 20,000 6,300 0.3150 0.315 0.310 0.370 0.315 0.315 20,000 0.3150 0.00%
2022-09-23 0 0.315 0.290 0.355 - - 0 0 - 0.315 0.290 0.355 - - 0 - 0.00%
2022-09-22 0 0.315 0.290 0.350 - - 0 0 - 0.315 0.290 0.350 - - 0 - 0.00%
2022-09-21 0 0.315 0.315 0.350 - - 0 0 - 0.315 0.315 0.350 - - 0 - 1.61%
2022-09-20 0 0.310 0.310 0.400 0.310 0.310 16,000 4,960 0.3100 0.310 0.310 0.400 0.310 0.310 16,000 0.3100 -7.46%
2022-09-19 0 0.335 0.335 0.420 0.330 0.330 4,000 1,320 0.3300 0.335 0.335 0.420 0.330 0.330 4,000 0.3300 -6.94%
2022-09-16 0 0.360 0.330 0.420 - - 0 0 - 0.360 0.330 0.420 - - 0 - 0.00%
2022-09-15 0 0.360 0.330 0.420 - - 0 0 - 0.360 0.330 0.420 - - 0 - 0.00%
2022-09-14 0 0.360 0.340 0.390 - - 0 0 - 0.360 0.340 0.390 - - 0 - 0.00%
2022-09-13 0 0.360 0.330 0.420 - - 0 0 - 0.360 0.330 0.420 - - 0 - 0.00%
2022-09-09 0 0.360 0.330 0.395 - - 0 0 - 0.360 0.330 0.395 - - 0 - 0.00%
2022-09-08 0 0.360 0.330 0.420 - - 0 0 - 0.360 0.330 0.420 - - 0 - 0.00%
2022-09-07 0 0.360 0.330 0.420 - - 0 0 - 0.360 0.330 0.420 - - 0 - 0.00%
2022-09-06 0 0.360 0.330 0.420 - - 0 0 - 0.360 0.330 0.420 - - 0 - 0.00%
2022-09-05 0 0.360 0.330 0.420 - - 0 0 - 0.360 0.330 0.420 - - 0 - 0.00%
2022-09-02 0 0.360 0.330 0.420 - - 0 0 - 0.360 0.330 0.420 - - 0 - 0.00%
2022-09-01 0 0.360 0.330 0.420 - - 0 0 - 0.360 0.330 0.420 - - 0 - 0.00%
2022-08-31 0 0.360 0.330 0.420 - - 0 0 - 0.360 0.330 0.420 - - 0 - 0.00%
2022-08-30 0 0.360 - 0.420 - - 0 0 - 0.360 - 0.420 - - 0 - 0.00%
2022-08-29 0 0.360 0.330 0.420 - - 0 0 - 0.360 0.330 0.420 - - 0 - 0.00%
2022-08-26 0 0.360 0.330 0.420 - - 0 0 - 0.360 0.330 0.420 - - 0 - 0.00%
2022-08-25 0 0.360 0.335 0.420 - - 0 0 - 0.360 0.335 0.420 - - 0 - 0.00%
2022-08-24 0 0.360 0.330 0.390 - - 0 0 - 0.360 0.330 0.390 - - 0 - 0.00%
2022-08-23 0 0.360 0.345 0.420 - - 0 0 - 0.360 0.345 0.420 - - 0 - 0.00%
2022-08-22 0 0.360 0.345 0.420 - - 0 0 - 0.360 0.345 0.420 - - 0 - 0.00%
2022-08-19 0 0.360 0.330 0.420 - - 0 0 - 0.360 0.330 0.420 - - 0 - 0.00%
2022-08-18 0 0.360 0.330 0.420 - - 0 0 - 0.360 0.330 0.420 - - 0 - 0.00%
2022-08-17 0 0.360 0.330 0.420 - - 0 0 - 0.360 0.330 0.420 - - 0 - 0.00%
2022-08-16 0 0.360 0.330 0.420 - - 0 0 - 0.360 0.330 0.420 - - 0 - 0.00%
2022-08-15 0 0.360 0.335 0.395 - - 0 0 - 0.360 0.335 0.395 - - 0 - 0.00%
2022-08-12 0 0.360 0.330 0.400 - - 0 0 - 0.360 0.330 0.400 - - 0 - 0.00%
2022-08-11 0 0.360 0.330 0.415 - - 0 0 - 0.360 0.330 0.415 - - 0 - 0.00%
2022-08-10 0 0.360 0.335 0.420 - - 0 0 - 0.360 0.335 0.420 - - 0 - 0.00%
2022-08-09 0 0.360 0.330 0.420 - - 0 0 - 0.360 0.330 0.420 - - 0 - 0.00%
2022-08-08 0 0.360 0.350 0.420 0.360 0.360 4,000 1,440 0.3600 0.360 0.350 0.420 0.360 0.360 4,000 0.3600 -1.37%
2022-08-05 0 0.365 0.365 0.400 0.350 0.365 126,457 44,607 0.3527 0.365 0.365 0.400 0.350 0.365 126,457 0.3527 -6.41%
2022-08-04 0 0.390 0.350 0.460 - - 0 0 - 0.390 0.350 0.460 - - 0 - 0.00%
2022-08-03 0 0.390 0.350 0.440 - - 0 0 - 0.390 0.350 0.440 - - 0 - 0.00%
2022-08-02 0 0.390 0.350 0.400 - - 0 0 - 0.390 0.350 0.400 - - 0 - 0.00%
2022-08-01 0 0.390 0.350 0.400 - - 0 0 - 0.390 0.350 0.400 - - 0 - 0.00%
2022-07-29 0 0.390 0.350 0.460 - - 0 0 - 0.390 0.350 0.460 - - 0 - 0.00%
2022-07-28 0 0.390 0.350 0.460 - - 0 0 - 0.390 0.350 0.460 - - 0 - 0.00%
2022-07-27 0 0.390 0.350 0.440 - - 0 0 - 0.390 0.350 0.440 - - 0 - 0.00%
2022-07-26 0 0.390 0.350 0.460 - - 0 0 - 0.390 0.350 0.460 - - 0 - 0.00%
2022-07-25 0 0.390 0.350 0.390 - - 0 0 - 0.390 0.350 0.390 - - 0 - 0.00%
2022-07-22 0 0.390 0.350 0.460 - - 0 0 - 0.390 0.350 0.460 - - 0 - 0.00%
2022-07-21 0 0.390 0.385 0.440 - - 0 0 - 0.390 0.385 0.440 - - 0 - 0.00%
2022-07-20 0 0.390 0.380 0.450 - - 0 0 - 0.390 0.380 0.450 - - 0 - 0.00%
2022-07-19 0 0.390 0.350 0.460 - - 0 0 - 0.390 0.350 0.460 - - 0 - 0.00%
2022-07-18 0 0.390 0.370 0.410 - - 0 0 - 0.390 0.370 0.410 - - 0 - 0.00%
2022-07-15 0 0.390 0.370 0.420 - - 0 0 - 0.390 0.370 0.420 - - 0 - 0.00%
2022-07-14 0 0.390 0.375 0.460 - - 0 0 - 0.390 0.375 0.460 - - 0 - 0.00%
2022-07-13 0 0.390 0.380 0.430 - - 0 0 - 0.390 0.380 0.430 - - 0 - 0.00%
2022-07-12 0 0.390 0.380 0.420 - - 0 0 - 0.390 0.380 0.420 - - 0 - 0.00%
2022-07-11 0 0.390 0.380 0.420 - - 0 0 - 0.390 0.380 0.420 - - 0 - 0.00%
2022-07-08 0 0.390 0.350 0.420 - - 0 0 - 0.390 0.350 0.420 - - 0 - 0.00%
2022-07-07 0 0.390 0.380 0.420 - - 0 0 - 0.390 0.380 0.420 - - 0 - 0.00%
2022-07-06 0 0.390 0.350 0.415 - - 975 321 0.3292 0.390 0.350 0.415 - - 975 0.3292 0.00%
2022-07-05 0 0.390 0.350 0.420 - - 0 0 - 0.390 0.350 0.420 - - 0 - 0.00%
2022-07-04 0 0.390 0.350 0.450 - - 0 0 - 0.390 0.350 0.450 - - 0 - 0.00%
2022-06-30 0 0.390 0.390 0.400 0.390 0.390 40,000 15,600 0.3900 0.390 0.390 0.400 0.390 0.390 40,000 0.3900 -2.50%
2022-06-29 0 0.400 0.395 0.415 0.400 0.400 1,180,000 472,000 0.4000 0.400 0.395 0.415 0.400 0.400 1,180,000 0.4000 -2.44%
2022-06-28 0 0.410 0.400 0.415 - - 0 0 - 0.410 0.400 0.415 - - 0 - 0.00%
2022-06-27 0 0.410 0.400 0.415 0.405 0.410 24,000 9,740 0.4058 0.410 0.400 0.415 0.405 0.410 24,000 0.4058 3.80%
2022-06-24 0 0.395 0.390 0.405 - - 0 0 - 0.395 0.390 0.405 - - 0 - 0.00%
2022-06-23 0 0.395 0.390 0.400 - - 0 0 - 0.395 0.390 0.400 - - 0 - 0.00%
2022-06-22 0 0.395 0.370 0.405 - - 0 0 - 0.395 0.370 0.405 - - 0 - 0.00%
2022-06-21 0 0.395 0.390 0.405 - - 0 0 - 0.395 0.390 0.405 - - 0 - 0.00%
2022-06-20 0 0.395 0.395 0.410 - - 0 0 - 0.395 0.395 0.410 - - 0 - 1.28%
2022-06-17 0 0.390 0.390 0.415 - - 0 0 - 0.390 0.390 0.415 - - 0 - 0.00%
2022-06-16 0 0.390 0.390 0.415 0.390 0.390 100,000 39,000 0.3900 0.390 0.390 0.415 0.390 0.390 100,000 0.3900 -2.50%
2022-06-15 0 0.400 0.320 0.430 - - 0 0 - 0.400 0.320 0.430 - - 0 - 0.00%
2022-06-14 0 0.400 0.390 0.430 - - 0 0 - 0.400 0.390 0.430 - - 0 - 0.00%
2022-06-13 0 0.400 0.390 0.430 - - 0 0 - 0.400 0.390 0.430 - - 0 - 0.00%
2022-06-10 0 0.400 0.390 0.415 0.400 0.400 28,000 11,200 0.4000 0.400 0.390 0.415 0.400 0.400 28,000 0.4000 -1.23%
2022-06-09 0 0.405 0.390 0.430 - - 0 0 - 0.405 0.390 0.430 - - 0 - 0.00%
2022-06-08 0 0.405 0.395 0.430 - - 0 0 - 0.405 0.395 0.430 - - 0 - 0.00%
2022-06-07 0 0.405 0.390 0.430 - - 0 0 - 0.405 0.390 0.430 - - 0 - 0.00%
2022-06-06 0 0.405 0.390 0.435 - - 0 0 - 0.405 0.390 0.435 - - 0 - 0.00%
2022-06-02 0 0.405 0.390 0.450 - - 1,440 561 0.3896 0.405 0.390 0.450 - - 1,440 0.3896 0.00%
2022-06-01 0 0.405 0.390 0.450 - - 0 0 - 0.405 0.390 0.450 - - 0 - 0.00%
2022-05-31 0 0.405 0.390 0.415 - - 0 0 - 0.405 0.390 0.415 - - 0 - 0.00%
2022-05-30 0 0.405 0.395 0.415 0.405 0.405 8,000 3,240 0.4050 0.405 0.395 0.415 0.405 0.405 8,000 0.4050 3.85%
2022-05-27 0 0.390 0.390 0.420 0.390 0.400 156,530 61,718 0.3943 0.390 0.390 0.420 0.390 0.400 156,530 0.3943 -9.30%
2022-05-26 0 0.430 0.395 0.430 0.450 0.450 41,000 18,450 0.4500 0.430 0.395 0.430 0.450 0.450 41,000 0.4500 8.86%
2022-05-25 0 0.395 0.340 0.470 - - 0 0 - 0.395 0.340 0.470 - - 0 - 0.00%
2022-05-24 0 0.395 0.395 0.470 0.395 0.395 40,000 15,800 0.3950 0.395 0.395 0.470 0.395 0.395 40,000 0.3950 0.00%
2022-05-23 0 0.395 0.340 0.470 - - 0 0 - 0.395 0.340 0.470 - - 0 - 0.00%
2022-05-20 0 0.395 0.365 0.405 - - 0 0 - 0.395 0.365 0.405 - - 0 - 0.00%
2022-05-19 0 0.395 0.340 0.405 - - 0 0 - 0.395 0.340 0.405 - - 0 - 0.00%
2022-05-18 0 0.395 0.340 0.410 - - 0 0 - 0.395 0.340 0.410 - - 0 - 0.00%
2022-05-17 0 0.395 0.395 0.410 - - 0 0 - 0.395 0.395 0.410 - - 0 - 0.00%
2022-05-16 0 0.395 0.340 0.410 - - 0 0 - 0.395 0.340 0.410 - - 0 - 0.00%
2022-05-13 0 0.395 0.385 0.400 0.400 0.400 4,000 1,600 0.4000 0.395 0.385 0.400 0.400 0.400 4,000 0.4000 -3.66%
2022-05-12 0 0.410 0.350 0.465 - - 0 0 - 0.410 0.350 0.465 - - 0 - 0.00%
2022-05-11 0 0.410 0.350 0.410 - - 0 0 - 0.410 0.350 0.410 - - 0 - 0.00%
2022-05-10 0 0.410 0.405 0.450 - - 0 0 - 0.410 0.405 0.450 - - 0 - 0.00%
2022-05-06 0 0.410 0.405 0.460 - - 0 0 - 0.410 0.405 0.460 - - 0 - 0.00%
2022-05-05 0 0.410 0.400 0.480 - - 2,528 971 0.3841 0.410 0.400 0.480 - - 2,528 0.3841 0.00%
2022-05-04 0 0.410 0.405 0.540 - - 0 0 - 0.410 0.405 0.540 - - 0 - 0.00%
2022-05-03 0 0.410 0.405 0.480 0.405 0.410 24,000 9,820 0.4092 0.410 0.405 0.480 0.405 0.410 24,000 0.4092 0.00%
2022-04-29 0 0.410 0.400 0.480 0.400 0.410 44,000 17,960 0.4082 0.410 0.400 0.480 0.400 0.410 44,000 0.4082 0.00%
2022-04-28 0 0.410 0.400 0.425 - - 0 0 - 0.410 0.400 0.425 - - 0 - 0.00%
2022-04-27 0 0.410 0.400 0.410 0.410 0.415 40,000 16,440 0.4110 0.410 0.400 0.410 0.410 0.415 40,000 0.4110 0.00%
2022-04-26 0 0.410 0.410 0.425 0.400 0.430 328,000 132,660 0.4045 0.410 0.410 0.425 0.400 0.430 328,000 0.4045 2.50%
2022-04-25 0 0.400 0.400 0.470 - - 0 0 - 0.400 0.400 0.470 - - 0 - 0.00%
2022-04-22 0 0.400 0.400 0.500 - - 0 0 - 0.400 0.400 0.500 - - 0 - 0.00%
2022-04-21 0 0.400 0.400 0.450 - - 0 0 - 0.400 0.400 0.450 - - 0 - 0.00%
2022-04-20 0 0.400 0.400 0.440 - - 0 0 - 0.400 0.400 0.440 - - 0 - 0.00%
2022-04-19 0 0.400 0.400 0.440 - - 0 0 - 0.400 0.400 0.440 - - 0 - 0.00%
2022-04-14 0 0.400 0.400 0.440 0.400 0.400 508,000 203,200 0.4000 0.400 0.400 0.440 0.400 0.400 508,000 0.4000 0.00%
2022-04-13 0 0.400 0.400 0.455 - - 0 0 - 0.400 0.400 0.455 - - 0 - 0.00%
2022-04-12 0 0.400 0.400 0.450 0.400 0.400 88,000 35,200 0.4000 0.400 0.400 0.450 0.400 0.400 88,000 0.4000 0.00%
2022-04-11 0 0.400 0.400 0.415 0.400 0.400 44,000 17,600 0.4000 0.400 0.400 0.415 0.400 0.400 44,000 0.4000 0.00%
2022-04-08 0 0.400 0.400 0.420 - - 0 0 - 0.400 0.400 0.420 - - 0 - 0.00%
2022-04-07 0 0.400 0.400 0.420 0.400 0.400 44,000 17,600 0.4000 0.400 0.400 0.420 0.400 0.400 44,000 0.4000 0.00%
2022-04-06 0 0.400 0.400 0.420 0.400 0.400 12,000 4,820 0.4017 0.400 0.400 0.420 0.400 0.400 12,000 0.4017 6.67%
2022-04-04 0 0.375 0.375 0.405 0.310 0.310 20,000 6,200 0.3100 0.375 0.375 0.405 0.310 0.310 20,000 0.3100 -8.54%
2022-04-01 0 0.410 0.410 0.435 - - 0 0 - 0.410 0.410 0.435 - - 0 - 0.00%
2022-03-31 0 0.410 0.400 0.435 - - 90 34 0.3778 0.410 0.400 0.435 - - 90 0.3778 0.00%
2022-03-30 0 0.410 0.395 0.435 - - 0 0 - 0.410 0.395 0.435 - - 0 - 0.00%
2022-03-29 0 0.410 0.310 0.430 - - 0 0 - 0.410 0.310 0.430 - - 0 - 0.00%
2022-03-28 0 0.410 - 0.425 - - 0 0 - 0.410 - 0.425 - - 0 - 0.00%
2022-03-25 0 0.410 0.310 0.435 - - 0 0 - 0.410 0.310 0.435 - - 0 - 0.00%
2022-03-24 0 0.410 0.410 0.435 - - 0 0 - 0.410 0.410 0.435 - - 0 - 2.50%
2022-03-23 0 0.400 0.400 0.425 - - 0 0 - 0.400 0.400 0.425 - - 0 - 0.00%
2022-03-22 0 0.400 0.400 0.425 - - 0 0 - 0.400 0.400 0.425 - - 0 - 0.00%
2022-03-21 0 0.400 0.395 0.425 - - 0 0 - 0.400 0.395 0.425 - - 0 - 0.00%
2022-03-18 0 0.400 0.400 0.410 - - 0 0 - 0.400 0.400 0.410 - - 0 - 0.00%
2022-03-17 0 0.400 0.400 0.415 - - 0 0 - 0.400 0.400 0.415 - - 0 - 2.56%
2022-03-16 0 0.390 0.390 0.425 0.390 0.390 36,000 14,040 0.3900 0.390 0.390 0.425 0.390 0.390 36,000 0.3900 0.00%
2022-03-15 0 0.390 0.310 0.390 - - 0 0 - 0.390 0.310 0.390 - - 0 - 0.00%
2022-03-14 0 0.390 0.310 0.390 - - 0 0 - 0.390 0.310 0.390 - - 0 - 0.00%
2022-03-11 0 0.390 0.310 0.425 - - 0 0 - 0.390 0.310 0.425 - - 0 - 0.00%
2022-03-10 0 0.390 0.310 0.420 - - 0 0 - 0.390 0.310 0.420 - - 0 - 0.00%
2022-03-09 0 0.390 0.310 0.425 0.390 0.390 16,000 6,240 0.3900 0.390 0.310 0.425 0.390 0.390 16,000 0.3900 0.00%
2022-03-08 0 0.390 0.390 0.425 - - 0 0 - 0.390 0.390 0.425 - - 0 - 2.63%
2022-03-07 0 0.380 0.320 0.435 0.380 0.385 30,000 11,380 0.3793 0.380 0.320 0.435 0.380 0.385 30,000 0.3793 -2.56%
2022-03-04 0 0.390 0.390 0.425 - - 0 0 - 0.390 0.390 0.425 - - 0 - 0.00%
2022-03-03 0 0.390 0.395 0.425 0.385 0.385 4,000 1,540 0.3850 0.390 0.395 0.425 0.385 0.385 4,000 0.3850 -4.88%
2022-03-02 0 0.410 0.380 0.425 - - 0 0 - 0.410 0.380 0.425 - - 0 - 0.00%
2022-03-01 0 0.410 0.405 0.425 - - 0 0 - 0.410 0.405 0.425 - - 0 - 0.00%
2022-02-28 0 0.410 0.380 0.430 - - 0 0 - 0.410 0.380 0.430 - - 0 - 0.00%
2022-02-25 0 0.410 0.410 0.425 0.410 0.430 40,000 16,900 0.4225 0.410 0.410 0.425 0.410 0.430 40,000 0.4225 -6.82%
2022-02-24 0 0.440 0.380 0.465 - - 0 0 - 0.440 0.380 0.465 - - 0 - 0.00%
2022-02-23 0 0.440 0.380 0.465 - - 0 0 - 0.440 0.380 0.465 - - 0 - 0.00%
2022-02-22 0 0.440 0.380 0.455 - - 0 0 - 0.440 0.380 0.455 - - 0 - 0.00%
2022-02-21 0 0.440 0.400 0.450 - - 0 0 - 0.440 0.400 0.450 - - 0 - 0.00%
2022-02-18 0 0.440 0.410 0.455 - - 0 0 - 0.440 0.410 0.455 - - 0 - 0.00%
2022-02-17 0 0.440 0.380 0.455 - - 0 0 - 0.440 0.380 0.455 - - 0 - 0.00%
2022-02-16 0 0.440 0.400 0.465 - - 0 0 - 0.440 0.400 0.465 - - 0 - 0.00%
2022-02-15 0 0.440 0.440 0.475 - - 2,000 840 0.4200 0.440 0.440 0.475 - - 2,000 0.4200 1.15%
2022-02-14 0 0.435 0.425 0.475 0.430 0.435 16,000 6,940 0.4338 0.435 0.425 0.475 0.430 0.435 16,000 0.4338 -13.00%
2022-02-11 0 0.500 0.435 0.520 - - 0 0 - 0.500 0.435 0.520 - - 0 - 0.00%
2022-02-10 0 0.500 0.460 0.520 - - 0 0 - 0.500 0.460 0.520 - - 0 - 0.00%
2022-02-09 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2022-02-08 0 0.500 0.490 0.500 0.485 0.500 36,000 17,880 0.4967 0.500 0.490 0.500 0.485 0.500 36,000 0.4967 0.00%
2022-02-07 0 0.500 0.500 0.520 0.465 0.500 60,819 28,428 0.4674 0.500 0.500 0.520 0.465 0.500 60,819 0.4674 0.00%
2022-02-04 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2022-01-31 0 0.500 0.470 0.500 0.460 0.500 100,000 46,160 0.4616 0.500 0.470 0.500 0.460 0.500 100,000 0.4616 1.01%
2022-01-28 0 0.495 0.435 0.495 - - 0 0 - 0.495 0.435 0.495 - - 0 - 0.00%
2022-01-27 0 0.495 0.465 0.495 0.435 0.510 304,000 145,200 0.4776 0.495 0.465 0.495 0.435 0.510 304,000 0.4776 7.61%
2022-01-26 0 0.460 0.460 0.510 0.430 0.490 68,000 31,620 0.4650 0.460 0.460 0.510 0.430 0.490 68,000 0.4650 10.84%
2022-01-25 0 0.415 0.380 0.475 - - 0 0 - 0.415 0.380 0.475 - - 0 - 0.00%
2022-01-24 0 0.415 0.415 0.430 0.415 0.485 80,000 34,900 0.4363 0.415 0.415 0.430 0.415 0.485 80,000 0.4363 -8.79%
2022-01-21 0 0.455 0.430 0.455 0.455 0.600 84,000 45,180 0.5379 0.455 0.430 0.455 0.455 0.600 84,000 0.5379 7.06%
2022-01-20 0 0.425 0.425 0.465 0.420 0.440 102,233 43,473 0.4252 0.425 0.425 0.465 0.420 0.440 102,233 0.4252 -8.60%
2022-01-19 0 0.465 0.390 0.495 - - 0 0 - 0.465 0.390 0.495 - - 0 - 0.00%
2022-01-18 0 0.465 0.450 0.495 - - 0 0 - 0.465 0.450 0.495 - - 0 - 0.00%
2022-01-17 0 0.465 0.390 0.495 - - 0 0 - 0.465 0.390 0.495 - - 0 - 0.00%
2022-01-14 0 0.465 0.390 0.570 - - 0 0 - 0.465 0.390 0.570 - - 0 - 0.00%
2022-01-13 0 0.465 0.390 0.570 - - 0 0 - 0.465 0.390 0.570 - - 0 - 0.00%
2022-01-12 0 0.465 0.390 0.570 - - 0 0 - 0.465 0.390 0.570 - - 0 - 0.00%
2022-01-11 0 0.465 0.380 0.570 - - 0 0 - 0.465 0.380 0.570 - - 0 - 0.00%
2022-01-10 0 0.465 0.390 0.570 - - 0 0 - 0.465 0.390 0.570 - - 0 - 0.00%
2022-01-07 0 0.465 0.380 0.570 - - 0 0 - 0.465 0.380 0.570 - - 0 - 0.00%
2022-01-06 0 0.465 0.390 0.570 - - 0 0 - 0.465 0.390 0.570 - - 0 - 0.00%
2022-01-05 0 0.465 0.390 0.520 - - 0 0 - 0.465 0.390 0.520 - - 0 - 0.00%
2022-01-04 0 0.465 0.390 0.520 - - 0 0 - 0.465 0.390 0.520 - - 0 - 0.00%
2022-01-03 0 0.465 0.385 0.530 - - 0 0 - 0.465 0.385 0.530 - - 0 - 0.00%
2021-12-31 0 0.465 0.390 0.520 - - 0 0 - 0.465 0.390 0.520 - - 0 - 0.00%
2021-12-30 0 0.465 0.390 0.540 - - 0 0 - 0.465 0.390 0.540 - - 0 - 0.00%
2021-12-29 0 0.465 0.460 0.530 - - 0 0 - 0.465 0.460 0.530 - - 0 - 0.00%
2021-12-28 0 0.465 0.390 0.570 - - 0 0 - 0.465 0.390 0.570 - - 0 - 0.00%
2021-12-24 0 0.465 0.390 0.570 - - 0 0 - 0.465 0.390 0.570 - - 0 - 0.00%
2021-12-23 0 0.465 0.390 0.530 - - 0 0 - 0.465 0.390 0.530 - - 0 - 0.00%
2021-12-22 0 0.465 0.425 0.530 0.465 0.465 100,000 46,500 0.4650 0.465 0.425 0.530 0.465 0.465 100,000 0.4650 2.20%
2021-12-21 0 0.455 0.445 0.560 - - 0 0 - 0.455 0.445 0.560 - - 0 - 0.00%
2021-12-20 0 0.455 0.390 0.500 - - 0 0 - 0.455 0.390 0.500 - - 0 - 0.00%
2021-12-17 0 0.455 0.455 0.580 0.420 0.470 88,000 41,040 0.4664 0.455 0.455 0.580 0.420 0.470 88,000 0.4664 -3.19%
2021-12-16 0 0.470 0.420 0.580 - - 0 0 - 0.470 0.420 0.580 - - 0 - 0.00%
2021-12-15 0 0.470 0.420 0.530 - - 0 0 - 0.470 0.420 0.530 - - 0 - 0.00%
2021-12-14 0 0.470 0.400 0.560 - - 0 0 - 0.470 0.400 0.560 - - 0 - 0.00%
2021-12-13 0 0.470 0.470 0.580 0.470 0.470 40,000 18,800 0.4700 0.470 0.470 0.580 0.470 0.470 40,000 0.4700 0.00%
2021-12-10 0 0.470 0.400 0.470 - - 0 0 - 0.470 0.400 0.470 - - 0 - 0.00%
2021-12-09 0 0.470 0.400 0.470 - - 0 0 - 0.470 0.400 0.470 - - 0 - 0.00%
2021-12-08 0 0.470 0.460 0.470 0.470 0.470 8,000 3,760 0.4700 0.470 0.460 0.470 0.470 0.470 8,000 0.4700 -2.08%
2021-12-07 0 0.480 0.410 0.480 - - 0 0 - 0.480 0.410 0.480 - - 0 - 0.00%
2021-12-06 0 0.480 0.320 0.590 - - 0 0 - 0.480 0.320 0.590 - - 0 - 0.00%
2021-12-03 0 0.480 0.410 0.480 - - 0 0 - 0.480 0.410 0.480 - - 0 - 0.00%
2021-12-02 0 0.480 0.440 0.485 0.410 0.480 44,000 19,760 0.4491 0.480 0.440 0.485 0.410 0.480 44,000 0.4491 -1.03%
2021-12-01 0 0.485 0.410 0.485 0.485 0.485 20,000 9,700 0.4850 0.485 0.410 0.485 0.485 0.485 20,000 0.4850 0.00%
2021-11-30 0 0.485 0.460 0.485 - - 0 0 - 0.485 0.460 0.485 - - 0 - -1.02%
2021-11-29 0 0.490 0.410 0.490 - - 0 0 - 0.490 0.410 0.490 - - 0 - 0.00%
2021-11-26 0 0.490 0.475 0.490 - - 0 0 - 0.490 0.475 0.490 - - 0 - -2.00%
2021-11-25 0 0.500 0.490 0.530 - - 0 0 - 0.500 0.490 0.530 - - 0 - 0.00%
2021-11-24 0 0.500 0.420 0.500 - - 0 0 - 0.500 0.420 0.500 - - 0 - 0.00%
2021-11-23 0 0.500 0.380 0.500 - - 0 0 - 0.500 0.380 0.500 - - 0 - 0.00%
2021-11-22 0 0.500 0.420 0.550 - - 0 0 - 0.500 0.420 0.550 - - 0 - 0.00%
2021-11-19 0 0.500 0.495 0.550 - - 0 0 - 0.500 0.495 0.550 - - 0 - 0.00%
2021-11-18 0 0.500 0.420 0.570 - - 0 0 - 0.500 0.420 0.570 - - 0 - 0.00%
2021-11-17 0 0.500 0.420 0.590 - - 0 0 - 0.500 0.420 0.590 - - 0 - 0.00%
2021-11-16 0 0.500 0.420 0.540 - - 0 0 - 0.500 0.420 0.540 - - 0 - 0.00%
2021-11-15 0 0.500 0.420 0.540 - - 0 0 - 0.500 0.420 0.540 - - 0 - 0.00%
2021-11-12 0 0.500 0.420 0.550 - - 0 0 - 0.500 0.420 0.550 - - 0 - 0.00%
2021-11-11 0 0.500 0.380 0.590 - - 0 0 - 0.500 0.380 0.590 - - 0 - 0.00%
2021-11-10 0 0.500 0.420 0.550 - - 0 0 - 0.500 0.420 0.550 - - 0 - 0.00%
2021-11-09 0 0.500 0.420 0.550 - - 0 0 - 0.500 0.420 0.550 - - 0 - 0.00%
2021-11-08 0 0.500 0.420 0.550 - - 0 0 - 0.500 0.420 0.550 - - 0 - 0.00%
2021-11-05 0 0.500 0.420 0.590 - - 0 0 - 0.500 0.420 0.590 - - 0 - 0.00%
2021-11-04 0 0.500 0.500 0.550 0.470 0.540 60,000 29,240 0.4873 0.500 0.500 0.550 0.470 0.540 60,000 0.4873 4.17%
2021-11-03 0 0.480 0.480 0.570 0.480 0.480 60,000 28,820 0.4803 0.480 0.480 0.570 0.480 0.480 60,000 0.4803 0.00%
2021-11-02 0 0.480 0.420 0.480 - - 0 0 - 0.480 0.420 0.480 - - 0 - 0.00%
2021-11-01 0 0.480 0.420 0.480 - - 0 0 - 0.480 0.420 0.480 - - 0 - 0.00%
2021-10-29 0 0.480 0.420 0.500 - - 0 0 - 0.480 0.420 0.500 - - 0 - 0.00%
2021-10-28 0 0.480 0.420 0.500 - - 0 0 - 0.480 0.420 0.500 - - 0 - 0.00%
2021-10-27 0 0.480 0.430 0.500 - - 0 0 - 0.480 0.430 0.500 - - 0 - 0.00%
2021-10-26 0 0.480 0.425 0.500 - - 0 0 - 0.480 0.425 0.500 - - 0 - 0.00%
2021-10-25 0 0.480 0.425 0.500 - - 0 0 - 0.480 0.425 0.500 - - 0 - 0.00%
2021-10-22 0 0.480 0.440 0.570 - - 0 0 - 0.480 0.440 0.570 - - 0 - 0.00%
2021-10-21 0 0.480 0.440 0.480 - - 0 0 - 0.480 0.440 0.480 - - 0 - 0.00%
2021-10-20 0 0.480 0.480 0.540 - - 0 0 - 0.480 0.480 0.540 - - 0 - 4.35%
2021-10-19 0 0.460 0.450 0.550 - - 0 0 - 0.460 0.450 0.550 - - 0 - 0.00%
2021-10-18 0 0.460 0.420 0.550 - - 0 0 - 0.460 0.420 0.550 - - 0 - 0.00%
2021-10-15 0 0.460 0.440 0.490 - - 0 0 - 0.460 0.440 0.490 - - 0 - 0.00%
2021-10-12 0 0.460 0.440 0.550 - - 0 0 - 0.460 0.440 0.550 - - 0 - 0.00%
2021-10-11 0 0.460 0.445 0.550 - - 0 0 - 0.460 0.445 0.550 - - 0 - 0.00%
2021-10-08 0 0.460 0.460 0.500 - - 0 0 - 0.460 0.460 0.500 - - 0 - 0.00%
2021-10-07 0 0.460 0.440 0.550 - - 0 0 - 0.460 0.440 0.550 - - 0 - 0.00%
2021-10-06 0 0.460 0.455 0.530 - - 0 0 - 0.460 0.455 0.530 - - 0 - 0.00%
2021-10-05 0 0.460 0.460 0.500 0.450 0.460 36,000 16,380 0.4550 0.460 0.460 0.500 0.450 0.460 36,000 0.4550 -8.00%
2021-10-04 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2021-09-30 0 0.500 0.450 0.570 - - 0 0 - 0.500 0.450 0.570 - - 0 - 0.00%
2021-09-29 0 0.500 0.480 0.570 0.500 0.500 8,000 4,000 0.5000 0.500 0.480 0.570 0.500 0.500 8,000 0.5000 -1.96%
2021-09-28 0 0.510 0.510 0.570 - - 0 0 - 0.510 0.510 0.570 - - 0 - 2.00%
2021-09-27 0 0.500 0.500 0.540 0.500 0.540 10,505 5,262 0.5009 0.500 0.500 0.540 0.500 0.540 10,505 0.5009 -12.28%
2021-09-24 0 0.570 0.550 0.590 0.570 0.650 152,000 93,160 0.6129 0.570 0.550 0.590 0.570 0.650 152,000 0.6129 0.00%
2021-09-23 0 0.570 0.530 0.570 0.455 0.570 248,000 130,600 0.5266 0.570 0.530 0.570 0.455 0.570 248,000 0.5266 21.28%
2021-09-21 0 0.470 0.430 0.470 - - 0 0 - 0.470 0.430 0.470 - - 0 - 0.00%
2021-09-20 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
2021-09-17 0 0.470 0.430 0.470 - - 0 0 - 0.470 0.430 0.470 - - 0 - 0.00%
2021-09-16 0 0.470 0.430 0.485 - - 0 0 - 0.470 0.430 0.485 - - 0 - 0.00%
2021-09-15 0 0.470 0.430 0.485 - - 0 0 - 0.470 0.430 0.485 - - 0 - 0.00%
2021-09-14 0 0.470 0.470 0.485 0.440 0.440 4,000 1,760 0.4400 0.470 0.470 0.485 0.440 0.440 4,000 0.4400 -3.09%
2021-09-13 0 0.485 0.440 0.485 - - 0 0 - 0.485 0.440 0.485 - - 0 - 0.00%
2021-09-10 0 0.485 0.485 0.540 - - 0 0 - 0.485 0.485 0.540 - - 0 - 0.00%
2021-09-09 0 0.485 0.440 0.530 - - 0 0 - 0.485 0.440 0.530 - - 0 - 0.00%
2021-09-08 0 0.485 0.440 0.550 - - 0 0 - 0.485 0.440 0.550 - - 0 - 0.00%
2021-09-07 0 0.485 0.440 0.550 - - 0 0 - 0.485 0.440 0.550 - - 0 - 0.00%
2021-09-06 0 0.485 0.440 0.550 - - 0 0 - 0.485 0.440 0.550 - - 0 - 0.00%
2021-09-03 0 0.485 0.445 0.500 - - 0 0 - 0.485 0.445 0.500 - - 0 - 0.00%
2021-09-02 0 0.485 0.440 0.550 - - 0 0 - 0.485 0.440 0.550 - - 0 - 0.00%
2021-09-01 0 0.485 0.440 0.550 - - 0 0 - 0.485 0.440 0.550 - - 0 - 0.00%
2021-08-31 0 0.485 0.440 0.550 - - 0 0 - 0.485 0.440 0.550 - - 0 - 0.00%
2021-08-30 0 0.485 0.440 0.550 - - 0 0 - 0.485 0.440 0.550 - - 0 - 0.00%
2021-08-27 0 0.485 0.440 0.530 - - 0 0 - 0.485 0.440 0.530 - - 0 - 0.00%
2021-08-26 0 0.485 0.485 0.600 0.485 0.510 16,000 7,860 0.4913 0.485 0.485 0.600 0.485 0.510 16,000 0.4913 -4.90%
2021-08-25 0 0.510 0.510 0.540 - - 0 0 - 0.510 0.510 0.540 - - 0 - 5.15%
2021-08-24 0 0.485 0.480 0.600 - - 0 0 - 0.485 0.480 0.600 - - 0 - 0.00%
2021-08-23 0 0.485 0.485 0.610 0.480 0.480 7,564 3,577 0.4729 0.485 0.485 0.610 0.480 0.480 7,564 0.4729 -3.00%
2021-08-20 0 0.500 0.480 0.620 - - 0 0 - 0.500 0.480 0.620 - - 0 - 0.00%
2021-08-19 0 0.500 0.490 0.520 - - 0 0 - 0.500 0.490 0.520 - - 0 - 0.00%
2021-08-18 0 0.500 0.495 0.500 0.495 0.520 44,000 22,380 0.5086 0.500 0.495 0.500 0.495 0.520 44,000 0.5086 -3.85%
2021-08-17 0 0.520 0.520 0.640 0.500 0.530 40,000 21,080 0.5270 0.520 0.520 0.640 0.500 0.530 40,000 0.5270 -1.89%
2021-08-16 0 0.530 0.500 0.600 - - 0 0 - 0.530 0.500 0.600 - - 0 - 0.00%
2021-08-13 0 0.530 0.510 0.650 - - 0 0 - 0.530 0.510 0.650 - - 0 - 0.00%
2021-08-12 0 0.530 0.520 0.590 - - 0 0 - 0.530 0.520 0.590 - - 0 - 0.00%
2021-08-11 0 0.530 0.520 0.590 0.530 0.530 16,000 8,480 0.5300 0.530 0.520 0.590 0.530 0.530 16,000 0.5300 -11.67%
2021-08-10 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2021-08-09 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2021-08-06 0 0.600 0.590 0.660 0.570 0.630 92,000 55,600 0.6043 0.600 0.590 0.660 0.570 0.630 92,000 0.6043 3.45%
2021-08-05 0 0.580 0.580 0.620 0.560 0.560 52,000 29,120 0.5600 0.580 0.580 0.620 0.560 0.560 52,000 0.5600 -1.69%
2021-08-04 0 0.590 0.580 0.590 0.520 0.650 100,000 61,000 0.6100 0.590 0.580 0.590 0.520 0.650 100,000 0.6100 15.69%
2021-08-03 0 0.510 0.440 0.520 - - 0 0 - 0.510 0.440 0.520 - - 0 - 0.00%
2021-08-02 0 0.510 0.440 0.520 - - 0 0 - 0.510 0.440 0.520 - - 0 - 0.00%
2021-07-30 0 0.510 0.440 0.520 - - 0 0 - 0.510 0.440 0.520 - - 0 - 0.00%
2021-07-29 0 0.510 0.495 0.520 - - 0 0 - 0.510 0.495 0.520 - - 0 - 0.00%
2021-07-28 0 0.510 0.440 0.520 - - 0 0 - 0.510 0.440 0.520 - - 0 - 0.00%
2021-07-27 0 0.510 0.480 0.510 0.520 0.530 112,000 58,640 0.5236 0.510 0.480 0.510 0.520 0.530 112,000 0.5236 0.00%
2021-07-26 0 0.510 0.440 0.570 - - 0 0 - 0.510 0.440 0.570 - - 0 - 0.00%
2021-07-23 0 0.510 0.495 0.580 - - 0 0 - 0.510 0.495 0.580 - - 0 - 0.00%
2021-07-22 0 0.510 0.440 0.510 - - 0 0 - 0.510 0.440 0.510 - - 0 - 0.00%
2021-07-21 0 0.510 0.440 0.580 - - 0 0 - 0.510 0.440 0.580 - - 0 - 0.00%
2021-07-20 0 0.510 0.460 0.560 - - 0 0 - 0.510 0.460 0.560 - - 0 - 0.00%
2021-07-19 0 0.510 0.440 0.560 - - 0 0 - 0.510 0.440 0.560 - - 0 - 0.00%
2021-07-16 0 0.510 0.500 0.510 - - 0 0 - 0.510 0.500 0.510 - - 0 - 0.00%
2021-07-15 0 0.510 0.500 0.510 - - 0 0 - 0.510 0.500 0.510 - - 0 - 0.00%
2021-07-14 0 0.510 0.440 0.510 - - 0 0 - 0.510 0.440 0.510 - - 0 - 0.00%
2021-07-13 0 0.510 0.440 0.510 - - 0 0 - 0.510 0.440 0.510 - - 0 - 0.00%
2021-07-12 0 0.510 0.500 0.570 - - 0 0 - 0.510 0.500 0.570 - - 0 - 0.00%
2021-07-09 0 0.510 0.440 0.570 - - 0 0 - 0.510 0.440 0.570 - - 0 - 0.00%
2021-07-08 0 0.510 0.490 0.570 - - 0 0 - 0.510 0.490 0.570 - - 0 - 0.00%
2021-07-07 0 0.510 0.440 0.570 - - 0 0 - 0.510 0.440 0.570 - - 0 - 0.00%
2021-07-06 0 0.510 0.410 0.600 - - 0 0 - 0.510 0.410 0.600 - - 0 - 0.00%
2021-07-05 0 0.510 0.405 0.600 - - 0 0 - 0.510 0.405 0.600 - - 0 - 0.00%
2021-07-02 0 0.510 0.440 0.570 - - 0 0 - 0.510 0.440 0.570 - - 0 - 0.00%
2021-06-30 0 0.510 0.440 0.580 - - 0 0 - 0.510 0.440 0.580 - - 0 - 0.00%
2021-06-29 0 0.510 0.440 0.580 - - 0 0 - 0.510 0.440 0.580 - - 0 - 0.00%
2021-06-28 0 0.510 - 0.600 - - 0 0 - 0.510 - 0.600 - - 0 - 0.00%
2021-06-25 0 0.510 0.440 0.580 - - 0 0 - 0.510 0.440 0.580 - - 0 - 0.00%
2021-06-24 0 0.510 0.470 0.590 0.510 0.510 106,000 52,900 0.4991 0.510 0.470 0.590 0.510 0.510 106,000 0.4991 -1.92%
2021-06-23 0 0.520 0.510 0.520 - - 0 0 - 0.520 0.510 0.520 - - 0 - 0.00%
2021-06-22 0 0.520 0.520 0.580 - - 0 0 - 0.520 0.520 0.580 - - 0 - 0.00%
2021-06-21 0 0.520 0.450 0.580 - - 0 0 - 0.520 0.450 0.580 - - 0 - 0.00%
2021-06-18 0 0.520 0.510 0.520 - - 0 0 - 0.520 0.510 0.520 - - 0 - 0.00%
2021-06-17 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2021-06-16 0 0.520 0.510 0.590 - - 0 0 - 0.520 0.510 0.590 - - 0 - 0.00%
2021-06-15 0 0.520 0.400 0.600 - - 0 0 - 0.520 0.400 0.600 - - 0 - 0.00%
2021-06-11 0 0.520 0.500 0.590 - - 0 0 - 0.520 0.500 0.590 - - 0 - 0.00%
2021-06-10 0 0.520 0.450 0.520 - - 0 0 - 0.520 0.450 0.520 - - 0 - 0.00%
2021-06-09 0 0.520 0.450 0.590 - - 0 0 - 0.520 0.450 0.590 - - 0 - 0.00%
2021-06-08 0 0.520 0.450 0.600 - - 0 0 - 0.520 0.450 0.600 - - 0 - 0.00%
2021-06-07 0 0.520 - 0.600 - - 0 0 - 0.520 - 0.600 - - 0 - 0.00%
2021-06-04 0 0.520 0.510 0.520 - - 0 0 - 0.520 0.510 0.520 - - 0 - -1.89%
2021-06-03 0 0.530 0.460 0.530 - - 0 0 - 0.530 0.460 0.530 - - 0 - 0.00%
2021-06-02 0 0.530 0.460 0.600 - - 0 0 - 0.530 0.460 0.600 - - 0 - 0.00%
2021-06-01 0 0.530 0.460 0.600 - - 0 0 - 0.530 0.460 0.600 - - 0 - 0.00%
2021-05-31 0 0.530 0.400 0.600 - - 0 0 - 0.530 0.400 0.600 - - 0 - 0.00%
2021-05-28 0 0.530 0.460 0.600 - - 0 0 - 0.530 0.460 0.600 - - 0 - 0.00%
2021-05-27 0 0.530 0.460 0.600 - - 0 0 - 0.530 0.460 0.600 - - 0 - 0.00%
2021-05-26 0 0.530 0.495 0.600 - - 0 0 - 0.530 0.495 0.600 - - 0 - 0.00%
2021-05-25 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2021-05-24 0 0.530 0.460 0.600 - - 0 0 - 0.530 0.460 0.600 - - 0 - 0.00%
2021-05-21 0 0.530 0.460 0.550 - - 0 0 - 0.530 0.460 0.550 - - 0 - 0.00%
2021-05-20 0 0.530 0.460 0.530 - - 0 0 - 0.530 0.460 0.530 - - 0 - 0.00%
2021-05-18 0 0.530 0.460 0.560 - - 0 0 - 0.530 0.460 0.560 - - 0 - 0.00%
2021-05-17 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - -7.02%
2021-05-14 0 0.570 0.490 0.600 - - 0 0 - 0.570 0.490 0.600 - - 0 - 0.00%
2021-05-13 0 0.570 0.490 0.600 - - 0 0 - 0.570 0.490 0.600 - - 0 - 0.00%
2021-05-12 0 0.570 0.490 0.600 - - 0 0 - 0.570 0.490 0.600 - - 0 - 0.00%
2021-05-11 0 0.570 0.490 0.600 - - 0 0 - 0.570 0.490 0.600 - - 0 - 0.00%
2021-05-10 0 0.570 0.490 0.600 - - 0 0 - 0.570 0.490 0.600 - - 0 - 0.00%
2021-05-07 0 0.570 0.490 0.590 - - 0 0 - 0.570 0.490 0.590 - - 0 - 0.00%
2021-05-06 0 0.570 0.490 0.590 - - 0 0 - 0.570 0.490 0.590 - - 0 - 0.00%
2021-05-05 0 0.570 0.490 0.600 - - 819 425 0.5189 0.570 0.490 0.600 - - 819 0.5189 0.00%
2021-05-04 0 0.570 0.500 0.600 - - 0 0 - 0.570 0.500 0.600 - - 0 - 0.00%
2021-05-03 0 0.570 0.520 0.600 - - 0 0 - 0.570 0.520 0.600 - - 0 - 0.00%
2021-04-30 0 0.570 0.520 0.600 - - 0 0 - 0.570 0.520 0.600 - - 0 - 0.00%
2021-04-29 0 0.570 0.500 0.600 - - 0 0 - 0.570 0.500 0.600 - - 0 - 0.00%
2021-04-28 0 0.570 0.510 0.580 0.510 0.570 8,000 4,320 0.5400 0.570 0.510 0.580 0.510 0.570 8,000 0.5400 7.55%
2021-04-27 0 0.530 0.520 0.590 0.500 0.630 192,000 102,520 0.5340 0.530 0.520 0.590 0.500 0.630 192,000 0.5340 -3.64%
2021-04-26 0 0.550 0.470 0.550 0.550 0.550 4,000 2,200 0.5500 0.550 0.470 0.550 0.550 0.550 4,000 0.5500 13.40%
2021-04-23 0 0.485 0.485 0.550 - - 0 0 - 0.485 0.485 0.550 - - 0 - 1.04%
2021-04-22 0 0.480 0.470 0.550 - - 0 0 - 0.480 0.470 0.550 - - 0 - 0.00%
2021-04-21 0 0.480 0.470 0.550 - - 0 0 - 0.480 0.470 0.550 - - 0 - 0.00%
2021-04-20 0 0.480 0.475 0.550 - - 0 0 - 0.480 0.475 0.550 - - 0 - 0.00%
2021-04-19 0 0.480 0.420 0.550 - - 0 0 - 0.480 0.420 0.550 - - 0 - 0.00%
2021-04-16 0 0.480 0.475 0.550 - - 0 0 - 0.480 0.475 0.550 - - 0 - 0.00%
2021-04-15 0 0.480 0.420 0.550 - - 0 0 - 0.480 0.420 0.550 - - 0 - 0.00%
2021-04-14 0 0.480 0.465 0.550 - - 0 0 - 0.480 0.465 0.550 - - 0 - 0.00%
2021-04-13 0 0.480 0.420 0.550 - - 0 0 - 0.480 0.420 0.550 - - 0 - 0.00%
2021-04-12 0 0.480 0.420 0.550 - - 0 0 - 0.480 0.420 0.550 - - 0 - 0.00%
2021-04-09 0 0.480 0.420 0.550 - - 0 0 - 0.480 0.420 0.550 - - 0 - 0.00%
2021-04-08 0 0.480 0.420 0.550 - - 0 0 - 0.480 0.420 0.550 - - 0 - 0.00%
2021-04-07 0 0.480 0.420 0.550 - - 0 0 - 0.480 0.420 0.550 - - 0 - 0.00%
2021-04-01 0 0.480 0.480 0.550 0.470 0.470 4,000 1,880 0.4700 0.480 0.480 0.550 0.470 0.470 4,000 0.4700 -7.69%
2021-03-31 0 0.520 0.450 0.570 - - 0 0 - 0.520 0.450 0.570 - - 0 - 0.00%
2021-03-30 0 0.520 0.450 0.560 - - 0 0 - 0.520 0.450 0.560 - - 0 - 0.00%
2021-03-29 0 0.520 0.470 0.560 - - 0 0 - 0.520 0.470 0.560 - - 0 - 0.00%
2021-03-26 0 0.520 0.450 0.560 - - 0 0 - 0.520 0.450 0.560 - - 0 - 0.00%
2021-03-25 0 0.520 0.455 0.570 - - 0 0 - 0.520 0.455 0.570 - - 0 - 0.00%
2021-03-24 0 0.520 0.455 0.570 - - 0 0 - 0.520 0.455 0.570 - - 0 - 0.00%
2021-03-23 0 0.520 0.510 0.530 0.510 0.520 16,048 8,223 0.5124 0.520 0.510 0.530 0.510 0.520 16,048 0.5124 -7.14%
2021-03-22 0 0.560 0.500 0.580 0.500 0.560 80,288 40,613 0.5058 0.560 0.500 0.580 0.500 0.560 80,288 0.5058 0.00%
2021-03-19 0 0.560 0.480 0.640 - - 0 0 - 0.560 0.480 0.640 - - 0 - 0.00%
2021-03-18 0 0.560 0.520 0.640 - - 0 0 - 0.560 0.520 0.640 - - 0 - 0.00%
2021-03-17 0 0.560 0.510 0.640 - - 0 0 - 0.560 0.510 0.640 - - 0 - 0.00%
2021-03-16 0 0.560 0.510 0.600 - - 0 0 - 0.560 0.510 0.600 - - 0 - 0.00%
2021-03-15 0 0.560 0.510 0.640 - - 0 0 - 0.560 0.510 0.640 - - 0 - 0.00%
2021-03-12 0 0.560 0.500 0.570 0.475 0.580 96,000 51,060 0.5319 0.560 0.500 0.570 0.475 0.580 96,000 0.5319 9.80%
2021-03-11 0 0.510 0.490 0.600 - - 0 0 - 0.510 0.490 0.600 - - 0 - 0.00%
2021-03-10 0 0.510 0.490 0.580 - - 0 0 - 0.510 0.490 0.580 - - 0 - 0.00%
2021-03-09 0 0.510 0.490 0.510 - - 0 0 - 0.510 0.490 0.510 - - 0 - 0.00%
2021-03-08 0 0.510 - 0.600 - - 0 0 - 0.510 - 0.600 - - 0 - 0.00%
2021-03-05 0 0.510 0.475 0.560 - - 0 0 - 0.510 0.475 0.560 - - 0 - 0.00%
2021-03-04 0 0.510 0.440 0.540 - - 0 0 - 0.510 0.440 0.540 - - 0 - 0.00%
2021-03-03 0 0.510 0.495 0.570 - - 0 0 - 0.510 0.495 0.570 - - 0 - 0.00%
2021-03-02 0 0.510 0.500 0.600 0.510 0.510 18,072 9,154 0.5065 0.510 0.500 0.600 0.510 0.510 18,072 0.5065 -7.27%
2021-03-01 0 0.550 0.500 0.590 - - 0 0 - 0.550 0.500 0.590 - - 0 - 0.00%
2021-02-26 0 0.550 0.485 0.600 - - 0 0 - 0.550 0.485 0.600 - - 0 - 0.00%
2021-02-25 0 0.550 0.500 0.560 0.550 0.550 49,036 26,866 0.5479 0.550 0.500 0.560 0.550 0.550 49,036 0.5479 3.77%
2021-02-24 0 0.530 0.485 0.600 - - 0 0 - 0.530 0.485 0.600 - - 0 - 0.00%
2021-02-23 0 0.530 0.530 0.600 - - 0 0 - 0.530 0.530 0.600 - - 0 - 0.00%
2021-02-22 0 0.530 0.530 0.600 0.520 0.520 16,000 8,320 0.5200 0.530 0.530 0.600 0.520 0.520 16,000 0.5200 -7.02%
2021-02-19 0 0.570 0.540 0.590 - - 0 0 - 0.570 0.540 0.590 - - 0 - 0.00%
2021-02-18 0 0.570 0.530 0.600 - - 0 0 - 0.570 0.530 0.600 - - 0 - 0.00%
2021-02-17 0 0.570 0.540 0.570 0.500 0.570 232,000 124,520 0.5367 0.570 0.540 0.570 0.500 0.570 232,000 0.5367 14.00%
2021-02-16 0 0.500 0.500 0.600 0.460 0.500 56,000 27,200 0.4857 0.500 0.500 0.600 0.460 0.500 56,000 0.4857 8.70%
2021-02-11 0 0.460 0.400 0.460 - - 0 0 - 0.460 0.400 0.460 - - 0 - 0.00%
2021-02-10 0 0.460 0.400 0.460 - - 0 0 - 0.460 0.400 0.460 - - 0 - 0.00%
2021-02-09 0 0.460 0.400 0.465 - - 0 0 - 0.460 0.400 0.465 - - 0 - 0.00%
2021-02-08 0 0.460 0.400 0.470 - - 0 0 - 0.460 0.400 0.470 - - 0 - 0.00%
2021-02-05 0 0.460 0.430 0.470 0.460 0.470 8,000 3,720 0.4650 0.460 0.430 0.470 0.460 0.470 8,000 0.4650 2.22%
2021-02-04 0 0.450 0.390 0.495 - - 0 0 - 0.450 0.390 0.495 - - 0 - 0.00%
2021-02-03 0 0.450 0.450 0.495 0.450 0.450 32,000 14,400 0.4500 0.450 0.450 0.495 0.450 0.450 32,000 0.4500 0.00%
2021-02-02 0 0.450 0.410 0.495 - - 0 0 - 0.450 0.410 0.495 - - 0 - 0.00%
2021-02-01 0 0.450 0.420 0.495 - - 2 0 - 0.450 0.420 0.495 - - 2 - 0.00%
2021-01-29 0 0.450 0.410 0.495 - - 0 0 - 0.450 0.410 0.495 - - 0 - 0.00%
2021-01-28 0 0.450 0.445 0.495 0.450 0.450 4,000 1,800 0.4500 0.450 0.445 0.495 0.450 0.450 4,000 0.4500 -6.25%
2021-01-27 0 0.480 0.420 0.495 - - 0 0 - 0.480 0.420 0.495 - - 0 - 0.00%
2021-01-26 0 0.480 0.420 0.480 0.460 0.480 44,000 20,800 0.4727 0.480 0.420 0.480 0.460 0.480 44,000 0.4727 0.00%
2021-01-25 0 0.480 0.465 0.495 0.480 0.480 4,000 1,920 0.4800 0.480 0.465 0.495 0.480 0.480 4,000 0.4800 1.05%
2021-01-22 0 0.475 0.460 0.490 0.450 0.490 196,000 91,780 0.4683 0.475 0.460 0.490 0.450 0.490 196,000 0.4683 7.95%
2021-01-21 0 0.440 0.440 0.465 0.440 0.460 100,000 45,220 0.4522 0.440 0.440 0.465 0.440 0.460 100,000 0.4522 0.00%
2021-01-20 0 0.440 0.400 0.490 - - 0 0 - 0.440 0.400 0.490 - - 0 - 0.00%
2021-01-19 0 0.440 0.405 0.470 - - 0 0 - 0.440 0.405 0.470 - - 0 - 0.00%
2021-01-18 0 0.440 0.440 0.470 0.425 0.425 13,920 5,877 0.4222 0.440 0.440 0.470 0.425 0.425 13,920 0.4222 -2.22%
2021-01-15 0 0.450 0.420 - - - 2,000 830 0.4150 0.450 0.420 - - - 2,000 0.4150 0.00%
2021-01-14 0 0.450 0.420 0.450 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2021-01-13 0 0.450 0.420 0.450 0.450 0.450 4,000 1,800 0.4500 0.450 0.420 0.450 0.450 0.450 4,000 0.4500 9.76%
2021-01-12 0 0.410 0.385 0.445 - - 0 0 - 0.410 0.385 0.445 - - 0 - 0.00%
2021-01-11 0 0.410 0.385 0.445 - - 0 0 - 0.410 0.385 0.445 - - 0 - 0.00%
2021-01-08 0 0.410 0.380 0.430 - - 0 0 - 0.410 0.380 0.430 - - 0 - 0.00%
2021-01-07 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - 0.00%
2021-01-06 0 0.410 0.395 0.410 - - 0 0 - 0.410 0.395 0.410 - - 0 - 0.00%
2021-01-05 0 0.410 0.405 0.420 0.400 0.410 600,000 240,080 0.4001 0.410 0.405 0.420 0.400 0.410 600,000 0.4001 7.89%
2021-01-04 0 0.380 0.370 0.410 0.380 0.380 28,000 10,640 0.3800 0.380 0.370 0.410 0.380 0.380 28,000 0.3800 -1.30%
2020-12-31 0 0.385 0.375 0.410 - - 0 0 - 0.385 0.375 0.410 - - 0 - 0.00%
2020-12-30 0 0.385 0.350 0.410 - - 167 51 0.3054 0.385 0.350 0.410 - - 167 0.3054 0.00%
2020-12-29 0 0.385 0.375 0.410 - - 0 0 - 0.385 0.375 0.410 - - 0 - 0.00%
2020-12-28 0 0.385 0.330 0.410 - - 0 0 - 0.385 0.330 0.410 - - 0 - 0.00%
2020-12-24 0 0.385 0.330 0.410 - - 0 0 - 0.385 0.330 0.410 - - 0 - 0.00%
2020-12-23 0 0.385 0.330 0.410 - - 0 0 - 0.385 0.330 0.410 - - 0 - 0.00%
2020-12-22 0 0.385 0.380 0.410 - - 0 0 - 0.385 0.380 0.410 - - 0 - 0.00%
2020-12-21 0 0.385 0.330 0.410 - - 0 0 - 0.385 0.330 0.410 - - 0 - 0.00%
2020-12-18 0 0.385 0.380 0.410 - - 0 0 - 0.385 0.380 0.410 - - 0 - 0.00%
2020-12-17 0 0.385 0.380 0.410 - - 0 0 - 0.385 0.380 0.410 - - 0 - 0.00%
2020-12-16 0 0.385 0.330 0.410 - - 0 0 - 0.385 0.330 0.410 - - 0 - 0.00%
2020-12-15 0 0.385 0.380 0.410 - - 0 0 - 0.385 0.380 0.410 - - 0 - 0.00%
2020-12-14 0 0.385 0.330 0.410 - - 0 0 - 0.385 0.330 0.410 - - 0 - 0.00%
2020-12-11 0 0.385 0.330 0.410 - - 0 0 - 0.385 0.330 0.410 - - 0 - 0.00%
2020-12-10 0 0.385 0.385 0.410 - - 0 0 - 0.385 0.385 0.410 - - 0 - 0.00%
2020-12-09 0 0.385 0.385 0.405 - - 0 0 - 0.385 0.385 0.405 - - 0 - 0.00%
2020-12-08 0 0.385 0.340 0.385 - - 0 0 - 0.385 0.340 0.385 - - 0 - 0.00%
2020-12-07 0 0.385 0.350 0.410 - - 0 0 - 0.385 0.350 0.410 - - 0 - 0.00%
2020-12-04 0 0.385 0.330 0.385 - - 0 0 - 0.385 0.330 0.385 - - 0 - 0.00%
2020-12-03 0 0.385 0.370 0.410 - - 0 0 - 0.385 0.370 0.410 - - 0 - 0.00%
2020-12-02 0 0.385 0.375 0.410 - - 0 0 - 0.385 0.375 0.410 - - 0 - 0.00%
2020-12-01 0 0.385 0.385 0.470 0.365 0.365 52,000 18,980 0.3650 0.385 0.385 0.470 0.365 0.365 52,000 0.3650 -7.23%
2020-11-30 0 0.415 0.380 0.470 - - 0 0 - 0.415 0.380 0.470 - - 0 - 0.00%
2020-11-27 0 0.415 0.380 0.430 - - 0 0 - 0.415 0.380 0.430 - - 0 - 0.00%
2020-11-26 0 0.415 0.370 0.460 - - 0 0 - 0.415 0.370 0.460 - - 0 - 0.00%
2020-11-25 0 0.415 0.370 0.415 - - 0 0 - 0.415 0.370 0.415 - - 0 - 0.00%
2020-11-24 0 0.415 0.365 0.470 - - 0 0 - 0.415 0.365 0.470 - - 0 - 0.00%
2020-11-23 0 0.415 0.370 0.415 0.420 0.420 4,000 1,680 0.4200 0.415 0.370 0.415 0.420 0.420 4,000 0.4200 10.67%
2020-11-20 0 0.375 0.375 0.430 - - 0 0 - 0.375 0.375 0.430 - - 0 - 0.00%
2020-11-19 0 0.375 0.365 0.430 - - 0 0 - 0.375 0.365 0.430 - - 0 - 0.00%
2020-11-18 0 0.375 0.365 0.430 - - 0 0 - 0.375 0.365 0.430 - - 0 - 0.00%
2020-11-17 0 0.375 0.370 0.430 - - 0 0 - 0.375 0.370 0.430 - - 0 - 0.00%
2020-11-16 0 0.375 0.365 0.450 0.370 0.375 16,000 5,980 0.3738 0.375 0.365 0.450 0.370 0.375 16,000 0.3738 -6.25%
2020-11-13 0 0.400 0.365 0.450 - - 0 0 - 0.400 0.365 0.450 - - 0 - 0.00%
2020-11-12 0 0.400 0.360 0.450 - - 0 0 - 0.400 0.360 0.450 - - 0 - 0.00%
2020-11-11 0 0.400 0.400 0.500 0.400 0.400 4,000 1,600 0.4000 0.400 0.400 0.500 0.400 0.400 4,000 0.4000 5.26%
2020-11-10 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2020-11-09 0 0.380 0.380 0.400 0.380 0.380 12,000 4,560 0.3800 0.380 0.380 0.400 0.380 0.380 12,000 0.3800 -1.30%
2020-11-06 0 0.385 0.380 0.410 - - 0 0 - 0.385 0.380 0.410 - - 0 - 0.00%
2020-11-05 0 0.385 0.375 0.410 - - 0 0 - 0.385 0.375 0.410 - - 0 - 0.00%
2020-11-04 0 0.385 0.375 0.410 - - 0 0 - 0.385 0.375 0.410 - - 0 - 0.00%
2020-11-03 0 0.385 0.355 0.410 - - 0 0 - 0.385 0.355 0.410 - - 0 - 0.00%
2020-11-02 0 0.385 0.380 0.410 - - 0 0 - 0.385 0.380 0.410 - - 0 - 0.00%
2020-10-30 0 0.385 0.380 0.410 - - 0 0 - 0.385 0.380 0.410 - - 0 - 0.00%
2020-10-29 0 0.385 0.355 0.410 - - 0 0 - 0.385 0.355 0.410 - - 0 - 0.00%
2020-10-28 0 0.385 0.385 0.410 - - 0 0 - 0.385 0.385 0.410 - - 0 - 0.00%
2020-10-27 0 0.385 0.385 0.450 0.385 0.385 6,409 2,431 0.3793 0.385 0.385 0.450 0.385 0.385 6,409 0.3793 -4.94%
2020-10-23 0 0.405 0.385 0.500 - - 0 0 - 0.405 0.385 0.500 - - 0 - 0.00%
2020-10-22 0 0.405 0.385 0.460 - - 0 0 - 0.405 0.385 0.460 - - 0 - 0.00%
2020-10-21 0 0.405 0.385 0.460 - - 0 0 - 0.405 0.385 0.460 - - 0 - 0.00%
2020-10-20 0 0.405 0.390 0.460 - - 0 0 - 0.405 0.390 0.460 - - 0 - 0.00%
2020-10-19 0 0.405 0.390 0.460 - - 0 0 - 0.405 0.390 0.460 - - 0 - 0.00%
2020-10-16 0 0.405 0.385 0.480 0.405 0.405 4,000 1,620 0.4050 0.405 0.385 0.480 0.405 0.405 4,000 0.4050 3.85%
2020-10-15 0 0.390 0.360 0.405 - - 0 0 - 0.390 0.360 0.405 - - 0 - 0.00%
2020-10-14 0 0.390 0.390 0.870 0.380 0.380 8,000 3,040 0.3800 0.390 0.390 0.870 0.380 0.380 8,000 0.3800 -2.50%
2020-10-12 0 0.400 0.380 0.490 0.400 0.400 4,000 1,600 0.4000 0.400 0.380 0.490 0.400 0.400 4,000 0.4000 0.00%
2020-10-09 0 0.400 0.380 0.490 - - 0 0 - 0.400 0.380 0.490 - - 0 - 0.00%
2020-10-08 0 0.400 0.380 0.410 - - 0 0 - 0.400 0.380 0.410 - - 0 - 0.00%
2020-10-07 0 0.400 0.380 0.400 0.400 0.400 4,000 1,600 0.4000 0.400 0.380 0.400 0.400 0.400 4,000 0.4000 2.56%
2020-10-06 0 0.390 0.350 0.390 - - 0 0 - 0.390 0.350 0.390 - - 0 - 0.00%
2020-10-05 0 0.390 0.375 0.400 - - 0 0 - 0.390 0.375 0.400 - - 0 - 0.00%
2020-09-30 0 0.390 0.380 0.400 - - 0 0 - 0.390 0.380 0.400 - - 0 - 0.00%
2020-09-29 0 0.390 0.385 0.400 - - 0 0 - 0.390 0.385 0.400 - - 0 - 0.00%
2020-09-28 0 0.390 0.375 0.390 - - 0 0 - 0.390 0.375 0.390 - - 0 - 0.00%
2020-09-25 0 0.390 0.380 0.400 - - 0 0 - 0.390 0.380 0.400 - - 0 - 0.00%
2020-09-24 0 0.390 0.375 0.400 - - 0 0 - 0.390 0.375 0.400 - - 0 - 0.00%
2020-09-23 0 0.390 0.365 0.390 - - 0 0 - 0.390 0.365 0.390 - - 0 - 0.00%
2020-09-22 0 0.390 0.350 0.400 - - 0 0 - 0.390 0.350 0.400 - - 0 - 0.00%
2020-09-21 0 0.390 0.350 0.400 - - 0 0 - 0.390 0.350 0.400 - - 0 - 0.00%
2020-09-18 0 0.390 0.350 0.400 - - 0 0 - 0.390 0.350 0.400 - - 0 - 0.00%
2020-09-17 0 0.390 0.350 0.400 - - 0 0 - 0.390 0.350 0.400 - - 0 - 0.00%
2020-09-16 0 0.390 0.370 0.400 0.390 0.390 4,000 1,560 0.3900 0.390 0.370 0.400 0.390 0.390 4,000 0.3900 8.33%
2020-09-15 0 0.360 0.360 0.400 0.360 0.395 8,000 3,020 0.3775 0.360 0.360 0.400 0.360 0.395 8,000 0.3775 -8.86%
2020-09-14 0 0.395 0.370 0.400 - - 0 0 - 0.395 0.370 0.400 - - 0 - 0.00%
2020-09-11 0 0.395 0.370 0.400 - - 0 0 - 0.395 0.370 0.400 - - 0 - 0.00%
2020-09-10 0 0.395 0.350 0.400 - - 0 0 - 0.395 0.350 0.400 - - 0 - 0.00%
2020-09-09 0 0.395 0.350 0.400 - - 0 0 - 0.395 0.350 0.400 - - 0 - 0.00%
2020-09-08 0 0.395 0.350 0.400 - - 0 0 - 0.395 0.350 0.400 - - 0 - 0.00%
2020-09-07 0 0.395 0.350 0.400 - - 0 0 - 0.395 0.350 0.400 - - 0 - 0.00%
2020-09-04 0 0.395 0.345 0.405 - - 0 0 - 0.395 0.345 0.405 - - 0 - 0.00%
2020-09-03 0 0.395 0.350 0.405 - - 0 0 - 0.395 0.350 0.405 - - 0 - 0.00%
2020-09-02 0 0.395 0.345 0.405 - - 0 0 - 0.395 0.345 0.405 - - 0 - 0.00%
2020-09-01 0 0.395 0.345 0.405 - - 0 0 - 0.395 0.345 0.405 - - 0 - 0.00%
2020-08-31 0 0.395 0.340 0.405 - - 0 0 - 0.395 0.340 0.405 - - 0 - 0.00%
2020-08-28 0 0.395 0.340 0.435 - - 0 0 - 0.395 0.340 0.435 - - 0 - 0.00%
2020-08-27 0 0.395 0.345 0.435 - - 0 0 - 0.395 0.345 0.435 - - 0 - 0.00%
2020-08-26 0 0.395 0.395 0.435 0.395 0.400 80,000 31,620 0.3953 0.395 0.395 0.435 0.395 0.400 80,000 0.3953 -2.47%
2020-08-25 0 0.405 0.400 0.435 - - 0 0 - 0.405 0.400 0.435 - - 0 - 0.00%
2020-08-24 0 0.405 0.400 0.435 - - 0 0 - 0.405 0.400 0.435 - - 0 - 0.00%
2020-08-21 0 0.405 0.345 0.435 - - 0 0 - 0.405 0.345 0.435 - - 0 - 0.00%
2020-08-20 0 0.405 0.395 0.435 - - 0 0 - 0.405 0.395 0.435 - - 0 - 0.00%
2020-08-19 0 0.405 0.395 0.435 - - 0 0 - 0.405 0.395 0.435 - - 0 - 0.00%
2020-08-18 0 0.405 0.405 0.435 - - 0 0 - 0.405 0.405 0.435 - - 0 - 1.25%
2020-08-17 0 0.400 0.400 0.435 0.395 0.395 20,000 7,900 0.3950 0.400 0.400 0.435 0.395 0.395 20,000 0.3950 1.27%
2020-08-14 0 0.395 0.395 0.435 - - 0 0 - 0.395 0.395 0.435 - - 0 - 0.00%
2020-08-13 0 0.395 0.395 0.435 - - 0 0 - 0.395 0.395 0.435 - - 0 - 1.28%
2020-08-12 0 0.390 0.380 0.435 - - 0 0 - 0.390 0.380 0.435 - - 0 - 0.00%
2020-08-11 0 0.390 0.370 0.435 - - 0 0 - 0.390 0.370 0.435 - - 0 - 0.00%
2020-08-10 0 0.390 0.360 0.435 - - 0 0 - 0.390 0.360 0.435 - - 0 - 0.00%
2020-08-07 0 0.390 0.340 0.435 0.390 0.390 32,000 12,480 0.3900 0.390 0.340 0.435 0.390 0.390 32,000 0.3900 0.00%
2020-08-06 0 0.390 0.380 0.435 - - 0 0 - 0.390 0.380 0.435 - - 0 - 0.00%
2020-08-05 0 0.390 0.390 0.435 - - 0 0 - 0.390 0.390 0.435 - - 0 - 2.63%
2020-08-04 0 0.380 0.380 0.435 0.380 0.380 16,000 6,080 0.3800 0.380 0.380 0.435 0.380 0.380 16,000 0.3800 0.00%
2020-08-03 0 0.380 0.380 0.435 - - 0 0 - 0.380 0.380 0.435 - - 0 - 0.00%
2020-07-31 0 0.380 0.340 0.435 - - 0 0 - 0.380 0.340 0.435 - - 0 - 0.00%
2020-07-30 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2020-07-29 0 0.380 0.360 0.435 - - 0 0 - 0.380 0.360 0.435 - - 0 - 0.00%
2020-07-28 0 0.380 0.370 0.440 0.380 0.380 4,000 1,520 0.3800 0.380 0.370 0.440 0.380 0.380 4,000 0.3800 -5.00%
2020-07-27 0 0.400 0.380 0.440 - - 0 0 - 0.400 0.380 0.440 - - 0 - 0.00%
2020-07-24 0 0.400 0.380 0.430 0.400 0.400 4,000 1,600 0.4000 0.400 0.380 0.430 0.400 0.400 4,000 0.4000 0.00%
2020-07-23 0 0.400 0.385 0.400 0.400 0.400 8,000 3,200 0.4000 0.400 0.385 0.400 0.400 0.400 8,000 0.4000 0.00%
2020-07-22 0 0.400 0.395 0.435 - - 0 0 - 0.400 0.395 0.435 - - 0 - 0.00%
2020-07-21 0 0.400 0.380 0.400 0.400 0.400 4,000 1,600 0.4000 0.400 0.380 0.400 0.400 0.400 4,000 0.4000 -1.23%
2020-07-20 0 0.405 0.400 1.190 - - 0 0 - 0.405 0.400 1.190 - - 0 - 0.00%
2020-07-17 0 0.405 0.405 0.500 - - 0 0 - 0.405 0.405 0.500 - - 0 - 0.00%
2020-07-16 0 0.405 0.400 0.490 0.405 0.405 84,000 34,020 0.4050 0.405 0.400 0.490 0.405 0.405 84,000 0.4050 2.53%
2020-07-15 0 0.395 0.395 0.480 - - 0 0 - 0.395 0.395 0.480 - - 0 - 1.28%
2020-07-14 0 0.390 0.380 0.480 - - 0 0 - 0.390 0.380 0.480 - - 0 - 0.00%
2020-07-13 0 0.390 0.380 0.480 - - 0 0 - 0.390 0.380 0.480 - - 0 - 0.00%
2020-07-10 0 0.390 0.390 0.480 - - 0 0 - 0.390 0.390 0.480 - - 0 - 0.00%
2020-07-09 0 0.390 0.390 0.480 - - 0 0 - 0.390 0.390 0.480 - - 0 - 0.00%
2020-07-08 0 0.390 0.385 0.650 - - 0 0 - 0.390 0.385 0.650 - - 0 - 0.00%
2020-07-07 0 0.390 0.385 0.400 0.380 0.390 188,723 72,707 0.3853 0.390 0.385 0.400 0.380 0.390 188,723 0.3853 1.30%
2020-07-06 0 0.385 0.385 0.400 0.380 0.400 52,000 20,160 0.3877 0.385 0.385 0.400 0.380 0.400 52,000 0.3877 1.32%
2020-07-03 0 0.380 0.375 0.400 - - 0 0 - 0.380 0.375 0.400 - - 0 - 0.00%
2020-07-02 0 0.380 0.350 0.400 - - 0 0 - 0.380 0.350 0.400 - - 0 - 0.00%
2020-06-30 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2020-06-29 0 0.380 0.365 0.400 0.380 0.380 8,000 3,040 0.3800 0.380 0.365 0.400 0.380 0.380 8,000 0.3800 -2.56%
2020-06-26 0 0.390 0.380 0.400 - - 0 0 - 0.390 0.380 0.400 - - 0 - 0.00%
2020-06-24 0 0.390 0.380 0.400 - - 0 0 - 0.390 0.380 0.400 - - 0 - 0.00%
2020-06-23 0 0.390 0.380 0.400 - - 0 0 - 0.390 0.380 0.400 - - 0 - 0.00%
2020-06-22 0 0.390 0.380 0.400 - - 0 0 - 0.390 0.380 0.400 - - 0 - 0.00%
2020-06-19 0 0.390 0.380 0.400 - - 0 0 - 0.390 0.380 0.400 - - 0 - 0.00%
2020-06-18 0 0.390 0.375 0.400 - - 0 0 - 0.390 0.375 0.400 - - 0 - 0.00%
2020-06-17 0 0.390 0.385 0.410 0.390 0.390 4,000 1,560 0.3900 0.390 0.385 0.410 0.390 0.390 4,000 0.3900 -2.50%
2020-06-16 0 0.400 0.390 0.490 - - 0 0 - 0.400 0.390 0.490 - - 0 - 0.00%
2020-06-15 0 0.400 0.390 0.490 - - 0 0 - 0.400 0.390 0.490 - - 0 - 0.00%
2020-06-12 0 0.400 0.390 0.405 0.395 0.400 52,000 20,580 0.3958 0.400 0.390 0.405 0.395 0.400 52,000 0.3958 -2.44%
2020-06-11 0 0.410 0.390 0.410 - - 889 328 0.3690 0.410 0.390 0.410 - - 889 0.3690 0.00%
2020-06-10 0 0.410 0.375 0.440 - - 0 0 - 0.410 0.375 0.440 - - 0 - 0.00%
2020-06-09 0 0.410 0.375 0.450 - - 0 0 - 0.410 0.375 0.450 - - 0 - 2.50%
2020-06-08 0 0.400 0.390 0.440 - - 0 0 - 0.400 0.390 0.440 - - 0 - 0.00%
2020-06-05 0 0.400 0.390 0.415 - - 0 0 - 0.400 0.390 0.415 - - 0 - 0.00%
2020-06-04 0 0.400 0.395 0.410 0.400 0.400 144,000 57,600 0.4000 0.400 0.395 0.410 0.400 0.400 144,000 0.4000 2.56%
2020-06-03 0 0.390 0.390 0.460 0.390 0.390 100,000 39,000 0.3900 0.390 0.390 0.460 0.390 0.390 100,000 0.3900 -2.50%
2020-06-02 0 0.400 0.400 0.460 0.400 0.400 343,753 137,419 0.3998 0.400 0.400 0.460 0.400 0.400 343,753 0.3998 0.00%
2020-06-01 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2020-05-29 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2020-05-28 0 0.400 0.375 0.465 - - 0 0 - 0.400 0.375 0.465 - - 0 - 0.00%
2020-05-27 0 0.400 0.375 0.425 0.400 0.400 4,000 1,600 0.4000 0.400 0.375 0.425 0.400 0.400 4,000 0.4000 0.00%
2020-05-26 0 0.400 0.400 0.410 0.400 0.400 308,000 123,200 0.4000 0.400 0.400 0.410 0.400 0.400 308,000 0.4000 -2.44%
2020-05-25 0 0.410 0.400 0.410 - - 0 0 - 0.410 0.400 0.410 - - 0 - -1.20%
2020-05-22 0 0.415 0.390 0.415 - - 0 0 - 0.415 0.390 0.415 - - 0 - 0.00%
2020-05-21 0 0.415 0.410 0.440 - - 0 0 - 0.415 0.410 0.440 - - 0 - 0.00%
2020-05-20 0 0.415 0.410 0.420 0.410 0.415 11,460 4,580 0.3997 0.415 0.410 0.420 0.410 0.415 11,460 0.3997 0.00%
2020-05-19 0 0.415 0.395 0.430 - - 0 0 - 0.415 0.395 0.430 - - 0 - 0.00%
2020-05-18 0 0.415 0.375 0.420 - - 0 0 - 0.415 0.375 0.420 - - 0 - -1.19%
2020-05-15 0 0.420 0.405 0.460 - - 0 0 - 0.420 0.405 0.460 - - 0 - 0.00%
2020-05-14 0 0.420 0.405 0.450 - - 0 0 - 0.420 0.405 0.450 - - 0 - 0.00%
2020-05-13 0 0.420 0.410 0.460 0.395 0.420 72,000 29,540 0.4103 0.420 0.410 0.460 0.395 0.420 72,000 0.4103 0.00%
2020-05-12 0 0.420 0.420 0.455 - - 0 0 - 0.420 0.420 0.455 - - 0 - 0.00%
2020-05-11 0 0.420 0.420 0.455 - - 8,000 3,400 0.4250 0.420 0.420 0.455 - - 8,000 0.4250 0.00%
2020-05-08 0 0.420 0.415 0.445 - - 0 0 - 0.420 0.415 0.445 - - 0 - 0.00%
2020-05-07 0 0.420 0.405 0.445 - - 0 0 - 0.420 0.405 0.445 - - 0 - 0.00%
2020-05-06 0 0.420 0.405 0.425 0.410 0.420 384,000 157,640 0.4105 0.420 0.405 0.425 0.410 0.420 384,000 0.4105 2.44%
2020-05-05 0 0.410 0.405 0.415 0.370 0.410 164,000 66,600 0.4061 0.410 0.405 0.415 0.370 0.410 164,000 0.4061 0.00%
2020-05-04 0 0.410 0.400 0.420 0.410 0.410 1,096,000 449,360 0.4100 0.410 0.400 0.420 0.410 0.410 1,096,000 0.4100 -2.38%
2020-04-29 0 0.420 0.415 0.420 0.400 0.425 1,188,000 492,400 0.4145 0.420 0.415 0.420 0.400 0.425 1,188,000 0.4145 -3.45%
2020-04-28 0 0.435 0.420 0.480 0.425 0.425 20,000 8,500 0.4250 0.435 0.420 0.480 0.425 0.425 20,000 0.4250 -1.14%
2020-04-27 0 0.440 0.415 0.440 0.440 0.440 12,000 5,280 0.4400 0.440 0.415 0.440 0.440 0.440 12,000 0.4400 0.00%
2020-04-24 0 0.440 0.415 0.485 0.420 0.450 24,000 10,300 0.4292 0.440 0.415 0.485 0.420 0.450 24,000 0.4292 -1.12%
2020-04-23 0 0.445 0.400 0.455 - - 0 0 - 0.445 0.400 0.455 - - 0 - -1.11%
2020-04-22 0 0.450 0.410 0.455 - - 0 0 - 0.450 0.410 0.455 - - 0 - -1.10%
2020-04-21 0 0.455 0.420 0.465 0.480 0.480 20,000 9,600 0.4800 0.455 0.420 0.465 0.480 0.480 20,000 0.4800 2.25%
2020-04-20 0 0.445 0.390 0.455 - - 0 0 - 0.445 0.390 0.455 - - 0 - 0.00%
2020-04-17 0 0.445 0.445 0.480 - - 0 0 - 0.445 0.445 0.480 - - 0 - 0.00%
2020-04-16 0 0.445 0.445 0.455 0.445 0.480 60,000 27,220 0.4537 0.445 0.445 0.455 0.445 0.480 60,000 0.4537 3.49%
2020-04-15 0 0.430 0.415 0.500 0.420 0.420 32,000 13,440 0.4200 0.430 0.415 0.500 0.420 0.420 32,000 0.4200 0.00%
2020-04-14 0 0.430 0.420 0.480 0.420 0.420 20,000 8,400 0.4200 0.430 0.420 0.480 0.420 0.420 20,000 0.4200 -2.27%
2020-04-09 0 0.440 0.425 0.440 - - 0 0 - 0.440 0.425 0.440 - - 0 - -3.30%
2020-04-08 0 0.455 0.420 0.495 - - 0 0 - 0.455 0.420 0.495 - - 0 - 0.00%
2020-04-07 0 0.455 0.420 0.470 0.435 0.455 8,000 3,560 0.4450 0.455 0.420 0.470 0.435 0.455 8,000 0.4450 7.06%
2020-04-06 0 0.425 0.425 0.430 0.425 0.430 8,000 3,420 0.4275 0.425 0.425 0.430 0.425 0.430 8,000 0.4275 0.00%
2020-04-03 0 0.425 0.395 0.430 - - 0 0 - 0.425 0.395 0.430 - - 0 - 0.00%
2020-04-02 0 0.425 0.415 0.480 - - 0 0 - 0.425 0.415 0.480 - - 0 - 0.00%
2020-04-01 0 0.425 0.415 0.455 - - 0 0 - 0.425 0.415 0.455 - - 0 - 0.00%
2020-03-31 0 0.425 0.415 0.440 - - 0 0 - 0.425 0.415 0.440 - - 0 - 0.00%
2020-03-30 0 0.425 0.400 0.455 - - 0 0 - 0.425 0.400 0.455 - - 0 - 0.00%
2020-03-27 0 0.425 0.415 0.455 - - 0 0 - 0.425 0.415 0.455 - - 0 - 0.00%
2020-03-26 0 0.425 0.405 0.440 - - 0 0 - 0.425 0.405 0.440 - - 0 - 0.00%
2020-03-25 0 0.425 0.415 0.455 0.415 0.415 11,229 4,611 0.4106 0.425 0.415 0.455 0.415 0.415 11,229 0.4106 1.19%
2020-03-24 0 0.420 0.415 0.465 0.420 0.420 16,000 6,720 0.4200 0.420 0.415 0.465 0.420 0.420 16,000 0.4200 0.00%
2020-03-23 0 0.420 0.415 0.520 0.415 0.420 204,000 84,680 0.4151 0.420 0.415 0.520 0.415 0.420 204,000 0.4151 -1.18%
2020-03-20 0 0.425 0.420 0.435 - - 0 0 - 0.425 0.420 0.435 - - 0 - 1.19%
2020-03-19 0 0.420 0.420 0.470 0.420 0.430 160,000 67,480 0.4218 0.420 0.420 0.470 0.420 0.430 160,000 0.4218 0.00%
2020-03-18 0 0.420 0.415 0.450 0.420 0.425 504,288 211,812 0.4200 0.420 0.415 0.450 0.420 0.425 504,288 0.4200 0.00%
2020-03-17 0 0.420 0.390 0.400 0.405 0.430 362,576 155,544 0.4290 0.420 0.390 0.400 0.405 0.430 362,576 0.4290 -2.33%
2020-03-16 0 0.430 0.430 0.450 - - 4,000 1,720 0.4300 0.430 0.430 0.450 - - 4,000 0.4300 0.00%
2020-03-13 0 0.430 0.420 0.435 0.405 0.425 123,276 50,759 0.4118 0.430 0.420 0.435 0.405 0.425 123,276 0.4118 -3.37%
2020-03-12 0 0.445 0.440 0.445 - - 0 0 - 0.445 0.440 0.445 - - 0 - -2.20%
2020-03-11 0 0.455 0.440 0.460 - - 0 0 - 0.455 0.440 0.460 - - 0 - 0.00%
2020-03-10 0 0.455 0.440 0.455 - - 0 0 - 0.455 0.440 0.455 - - 0 - -1.09%
2020-03-09 0 0.460 0.440 0.460 0.440 0.440 56,000 24,640 0.4400 0.460 0.440 0.460 0.440 0.440 56,000 0.4400 0.00%
2020-03-06 0 0.460 0.445 0.470 0.445 0.445 200,000 89,000 0.4450 0.460 0.445 0.470 0.445 0.445 200,000 0.4450 -2.13%
2020-03-05 0 0.470 0.440 0.470 0.445 0.470 24,000 10,880 0.4533 0.470 0.440 0.470 0.445 0.470 24,000 0.4533 3.30%
2020-03-04 0 0.455 0.450 0.460 0.455 0.455 20,000 9,100 0.4550 0.455 0.450 0.460 0.455 0.455 20,000 0.4550 0.00%
2020-03-03 0 0.455 0.455 0.470 0.440 0.450 44,000 19,600 0.4455 0.455 0.455 0.470 0.440 0.450 44,000 0.4455 -3.19%
2020-03-02 0 0.470 0.470 0.475 0.450 0.450 16,000 7,200 0.4500 0.470 0.470 0.475 0.450 0.450 16,000 0.4500 1.08%
2020-02-28 0 0.465 0.445 0.470 0.465 0.465 8,000 3,720 0.4650 0.465 0.445 0.470 0.465 0.465 8,000 0.4650 -1.06%
2020-02-27 0 0.470 0.455 0.470 0.455 0.470 28,819 13,156 0.4565 0.470 0.455 0.470 0.455 0.470 28,819 0.4565 2.17%
2020-02-26 0 0.460 0.455 0.470 - - 20,000 9,200 0.4600 0.460 0.455 0.470 - - 20,000 0.4600 0.00%
2020-02-25 0 0.460 0.450 0.470 0.445 0.460 1,144,000 519,340 0.4540 0.460 0.450 0.470 0.445 0.460 1,144,000 0.4540 2.22%
2020-02-24 0 0.450 0.445 0.455 0.440 0.440 44,000 19,360 0.4400 0.450 0.445 0.455 0.440 0.440 44,000 0.4400 -1.10%
2020-02-21 0 0.455 0.435 0.470 0.430 0.465 152,000 66,740 0.4391 0.455 0.435 0.470 0.430 0.465 152,000 0.4391 1.11%
2020-02-20 0 0.450 0.435 0.450 0.430 0.450 76,000 32,760 0.4311 0.450 0.435 0.450 0.430 0.450 76,000 0.4311 -1.10%
2020-02-19 0 0.455 0.425 0.455 - - 0 0 - 0.455 0.425 0.455 - - 0 - 0.00%
2020-02-18 0 0.455 0.425 0.455 - - 0 0 - 0.455 0.425 0.455 - - 0 - 0.00%
2020-02-17 0 0.455 0.430 0.455 - - 0 0 - 0.455 0.430 0.455 - - 0 - -1.09%
2020-02-14 0 0.460 0.440 0.465 - - 0 0 - 0.460 0.440 0.465 - - 0 - 0.00%
2020-02-13 0 0.460 0.460 0.465 0.430 0.470 24,000 10,900 0.4542 0.460 0.460 0.465 0.430 0.470 24,000 0.4542 -3.16%
2020-02-12 0 0.475 0.440 0.475 0.445 0.475 68,000 30,380 0.4468 0.475 0.440 0.475 0.445 0.475 68,000 0.4468 1.06%
2020-02-11 0 0.470 0.445 0.470 0.425 0.490 264,000 117,080 0.4435 0.470 0.445 0.470 0.425 0.490 264,000 0.4435 9.30%
2020-02-10 0 0.430 0.410 0.430 0.415 0.510 532,000 228,880 0.4302 0.430 0.410 0.430 0.415 0.510 532,000 0.4302 -2.27%
2020-02-07 0 0.440 0.410 0.445 0.405 0.460 312,000 134,580 0.4313 0.440 0.410 0.445 0.405 0.460 312,000 0.4313 -1.12%
2020-02-06 0 0.445 0.430 0.450 0.435 0.495 624,000 276,020 0.4423 0.445 0.430 0.450 0.435 0.495 624,000 0.4423 -6.32%
2020-02-05 0 0.475 0.435 0.480 0.435 0.475 168,000 74,960 0.4462 0.475 0.435 0.480 0.435 0.475 168,000 0.4462 1.06%
2020-02-04 0 0.470 0.435 0.490 0.430 0.430 4,000 1,720 0.4300 0.470 0.435 0.490 0.430 0.430 4,000 0.4300 -1.05%
2020-02-03 0 0.475 0.450 0.480 0.430 0.430 8,000 3,440 0.4300 0.475 0.450 0.480 0.430 0.430 8,000 0.4300 -5.00%
2020-01-31 0 0.500 0.425 0.500 - - 0 0 - 0.500 0.425 0.500 - - 0 - -1.96%
2020-01-30 0 0.510 0.425 0.510 - - 0 0 - 0.510 0.425 0.510 - - 0 - 0.00%
2020-01-29 0 0.510 0.445 0.510 0.475 0.530 60,000 29,580 0.4930 0.510 0.445 0.510 0.475 0.530 60,000 0.4930 6.25%
2020-01-24 0 0.480 0.450 0.480 0.480 0.500 52,000 25,280 0.4862 0.480 0.450 0.480 0.480 0.500 52,000 0.4862 1.05%
2020-01-23 0 0.475 0.460 0.480 0.460 0.570 968,000 464,080 0.4794 0.475 0.460 0.480 0.460 0.570 968,000 0.4794 -1.04%
2020-01-22 0 0.480 0.470 0.490 0.470 0.480 532,000 252,000 0.4737 0.480 0.470 0.490 0.470 0.480 532,000 0.4737 -4.00%
2020-01-21 0 0.500 0.490 0.510 0.490 0.500 60,000 29,720 0.4953 0.500 0.490 0.510 0.490 0.500 60,000 0.4953 0.00%
2020-01-20 0 0.500 0.490 0.500 0.490 0.500 20,000 9,920 0.4960 0.500 0.490 0.500 0.490 0.500 20,000 0.4960 2.04%
2020-01-17 0 0.490 0.480 0.500 0.485 0.490 32,000 15,640 0.4888 0.490 0.480 0.500 0.485 0.490 32,000 0.4888 -2.00%
2020-01-16 0 0.500 0.490 0.500 0.490 0.500 15,228 7,477 0.4910 0.500 0.490 0.500 0.490 0.500 15,228 0.4910 1.01%
2020-01-15 0 0.495 0.490 0.510 0.490 0.520 504,000 251,340 0.4987 0.495 0.490 0.510 0.490 0.520 504,000 0.4987 -4.81%
2020-01-14 0 0.520 0.510 0.540 - - 0 0 - 0.520 0.510 0.540 - - 0 - 0.00%
2020-01-13 0 0.520 0.510 0.540 0.500 0.540 233,216 121,829 0.5224 0.520 0.510 0.540 0.500 0.540 233,216 0.5224 0.00%
2020-01-10 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2020-01-09 0 0.520 0.500 0.530 - - 0 0 - 0.520 0.500 0.530 - - 0 - 0.00%
2020-01-08 0 0.520 0.510 0.540 - - 0 0 - 0.520 0.510 0.540 - - 0 - 0.00%
2020-01-07 0 0.520 0.510 0.530 0.500 0.530 2,180,000 1,122,880 0.5151 0.520 0.510 0.530 0.500 0.530 2,180,000 0.5151 -3.70%
2020-01-06 0 0.540 0.530 0.560 - - 0 0 - 0.540 0.530 0.560 - - 0 - 0.00%
2020-01-03 0 0.540 0.540 0.550 0.540 0.540 824,000 444,960 0.5400 0.540 0.540 0.550 0.540 0.540 824,000 0.5400 -1.82%
2020-01-02 0 0.550 0.540 0.560 0.540 0.570 332,000 182,880 0.5508 0.550 0.540 0.560 0.540 0.570 332,000 0.5508 -1.79%
2019-12-31 0 0.560 0.530 0.580 0.540 0.560 76,000 41,800 0.5500 0.560 0.530 0.580 0.540 0.560 76,000 0.5500 0.00%
2019-12-30 0 0.560 0.560 0.580 0.550 0.650 694,240 391,694 0.5642 0.560 0.560 0.580 0.550 0.650 694,240 0.5642 -12.50%
2019-12-27 0 0.640 0.570 0.700 - - 0 0 - 0.640 0.570 0.700 - - 0 - 0.00%
2019-12-24 0 0.640 0.580 0.760 - - 0 0 - 0.640 0.580 0.760 - - 0 - 0.00%
2019-12-23 0 0.640 0.600 0.680 0.560 0.650 60,000 37,000 0.6167 0.640 0.600 0.680 0.560 0.650 60,000 0.6167 -3.03%
2019-12-20 0 0.660 0.530 0.680 - - 0 0 - 0.660 0.530 0.680 - - 0 - 0.00%
2019-12-19 0 0.660 0.600 0.690 - - 0 0 - 0.660 0.600 0.690 - - 0 - 0.00%
2019-12-18 0 0.660 0.590 0.660 - - 0 0 - 0.660 0.590 0.660 - - 0 - 0.00%
2019-12-17 0 0.660 0.590 0.670 - - 0 0 - 0.660 0.590 0.670 - - 0 - 0.00%
2019-12-16 0 0.660 0.590 0.690 0.660 0.660 4,000 2,640 0.6600 0.660 0.590 0.690 0.660 0.660 4,000 0.6600 8.20%
2019-12-13 0 0.610 0.590 0.640 0.590 0.610 56,000 33,120 0.5914 0.610 0.590 0.640 0.590 0.610 56,000 0.5914 3.39%
2019-12-12 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - 0.00%
2019-12-11 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - 0.00%
2019-12-10 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - 0.00%
2019-12-09 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - 0.00%
2019-12-06 0 0.590 0.550 0.620 0.590 0.600 24,000 14,280 0.5950 0.590 0.550 0.620 0.590 0.600 24,000 0.5950 0.00%
2019-12-05 0 0.590 0.570 0.600 0.590 0.590 816,000 481,440 0.5900 0.590 0.570 0.600 0.590 0.590 816,000 0.5900 -3.28%
2019-12-04 0 0.610 0.550 0.610 - - 0 0 - 0.610 0.550 0.610 - - 0 - 0.00%
2019-12-03 0 0.610 0.600 0.610 0.590 0.610 444,000 266,480 0.6002 0.610 0.600 0.610 0.590 0.610 444,000 0.6002 3.39%
2019-12-02 0 0.590 0.560 0.590 0.570 0.570 16,000 9,120 0.5700 0.590 0.560 0.590 0.570 0.570 16,000 0.5700 0.00%
2019-11-29 0 0.590 0.570 0.620 - - 0 0 - 0.590 0.570 0.620 - - 0 - 0.00%
2019-11-28 0 0.590 0.570 0.600 0.590 0.590 8,000 4,720 0.5900 0.590 0.570 0.600 0.590 0.590 8,000 0.5900 1.72%
2019-11-27 0 0.580 0.580 0.600 - - 0 0 - 0.580 0.580 0.600 - - 0 - 0.00%
2019-11-26 0 0.580 0.570 0.600 0.580 0.580 48,000 27,840 0.5800 0.580 0.570 0.600 0.580 0.580 48,000 0.5800 0.00%
2019-11-25 0 0.580 0.570 0.600 - - 0 0 - 0.580 0.570 0.600 - - 0 - 0.00%
2019-11-22 0 0.580 0.570 0.620 - - 0 0 - 0.580 0.570 0.620 - - 0 - 0.00%
2019-11-21 0 0.580 0.580 0.610 - - 0 0 - 0.580 0.580 0.610 - - 0 - 1.75%
2019-11-20 0 0.570 0.570 0.600 0.570 0.580 68,096 38,971 0.5723 0.570 0.570 0.600 0.570 0.580 68,096 0.5723 -1.72%
2019-11-19 0 0.580 0.580 0.600 0.570 0.820 92,000 58,200 0.6326 0.580 0.580 0.600 0.570 0.820 92,000 0.6326 1.75%
2019-11-18 0 0.570 0.570 0.620 - - 0 0 - 0.570 0.570 0.620 - - 0 - 0.00%
2019-11-15 0 0.570 0.570 0.610 - - 0 0 - 0.570 0.570 0.610 - - 0 - 0.00%
2019-11-14 0 0.570 0.570 0.610 - - 0 0 - 0.570 0.570 0.610 - - 0 - 0.00%
2019-11-13 0 0.570 0.570 0.610 - - 0 0 - 0.570 0.570 0.610 - - 0 - 0.00%
2019-11-12 0 0.570 0.570 0.600 0.560 0.570 316,000 180,080 0.5699 0.570 0.570 0.600 0.560 0.570 316,000 0.5699 -1.72%
2019-11-11 0 0.580 0.570 0.610 - - 0 0 - 0.580 0.570 0.610 - - 0 - 0.00%
2019-11-08 0 0.580 0.580 0.600 0.570 0.580 48,000 27,400 0.5708 0.580 0.580 0.600 0.570 0.580 48,000 0.5708 1.75%
2019-11-07 0 0.570 0.570 0.610 0.560 0.560 4,000 2,240 0.5600 0.570 0.570 0.610 0.560 0.560 4,000 0.5600 -3.39%
2019-11-06 0 0.590 0.590 0.610 0.570 0.590 16,096 9,332 0.5798 0.590 0.590 0.610 0.570 0.590 16,096 0.5798 -1.67%
2019-11-05 0 0.600 0.580 0.600 - - 2,144 1,157 0.5396 0.600 0.580 0.600 - - 2,144 0.5396 0.00%
2019-11-04 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2019-11-01 0 0.600 0.580 0.630 - - 0 0 - 0.600 0.580 0.630 - - 0 - 0.00%
2019-10-31 0 0.600 0.580 0.630 - - 0 0 - 0.600 0.580 0.630 - - 0 - 0.00%
2019-10-30 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2019-10-29 0 0.600 0.570 0.610 - - 0 0 - 0.600 0.570 0.610 - - 0 - 0.00%
2019-10-28 0 0.600 0.580 0.610 - - 0 0 - 0.600 0.580 0.610 - - 0 - 0.00%
2019-10-25 0 0.600 0.590 0.600 0.570 0.600 200,000 114,160 0.5708 0.600 0.590 0.600 0.570 0.600 200,000 0.5708 1.69%
2019-10-24 0 0.590 0.570 0.600 0.570 0.590 92,000 53,040 0.5765 0.590 0.570 0.600 0.570 0.590 92,000 0.5765 3.51%
2019-10-23 0 0.570 0.570 0.610 0.570 0.570 32,000 18,240 0.5700 0.570 0.570 0.610 0.570 0.570 32,000 0.5700 0.00%
2019-10-22 0 0.570 0.570 0.600 0.570 0.570 112,000 63,840 0.5700 0.570 0.570 0.600 0.570 0.570 112,000 0.5700 -1.72%
2019-10-21 0 0.580 0.570 0.620 0.570 0.580 96,000 54,880 0.5717 0.580 0.570 0.620 0.570 0.580 96,000 0.5717 1.75%
2019-10-18 0 0.570 0.570 0.620 0.550 0.590 244,576 140,705 0.5753 0.570 0.570 0.620 0.550 0.590 244,576 0.5753 -12.31%
2019-10-17 0 0.650 0.570 0.690 - - 0 0 - 0.650 0.570 0.690 - - 0 - 0.00%
2019-10-16 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - 0.00%
2019-10-15 0 0.650 0.640 0.690 0.650 0.650 8,000 5,200 0.6500 0.650 0.640 0.690 0.650 0.650 8,000 0.6500 -5.80%
2019-10-14 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2019-10-11 0 0.690 0.660 0.710 - - 0 0 - 0.690 0.660 0.710 - - 0 - 0.00%
2019-10-10 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2019-10-09 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2019-10-08 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2019-10-04 0 0.690 0.660 0.710 - - 0 0 - 0.690 0.660 0.710 - - 0 - 0.00%
2019-10-03 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - -1.43%
2019-10-02 0 0.700 0.690 0.720 0.650 0.700 16,000 10,600 0.6625 0.700 0.690 0.720 0.650 0.700 16,000 0.6625 1.45%
2019-09-30 0 0.690 0.650 0.720 - - 0 0 - 0.690 0.650 0.720 - - 0 - 0.00%
2019-09-27 0 0.690 0.650 0.720 - - 0 0 - 0.690 0.650 0.720 - - 0 - 0.00%
2019-09-26 0 0.690 0.650 0.700 - - 0 0 - 0.690 0.650 0.700 - - 0 - 0.00%
2019-09-25 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2019-09-24 0 0.690 0.650 0.720 - - 0 0 - 0.690 0.650 0.720 - - 0 - 0.00%
2019-09-23 0 0.690 0.650 0.710 0.690 0.690 28,000 19,320 0.6900 0.690 0.650 0.710 0.690 0.690 28,000 0.6900 0.00%
2019-09-20 0 0.690 0.670 0.690 - - 0 0 - 0.690 0.670 0.690 - - 0 - -2.82%
2019-09-19 0 0.710 0.660 0.800 - - 0 0 - 0.710 0.660 0.800 - - 0 - 0.00%
2019-09-18 0 0.710 0.660 0.770 - - 0 0 - 0.710 0.660 0.770 - - 0 - 0.00%
2019-09-17 0 0.710 0.670 0.730 - - 0 0 - 0.710 0.670 0.730 - - 0 - 0.00%
2019-09-16 0 0.710 0.650 0.800 - - 0 0 - 0.710 0.650 0.800 - - 0 - 0.00%
2019-09-13 0 0.710 0.650 0.710 - - 0 0 - 0.710 0.650 0.710 - - 0 - 0.00%
2019-09-12 0 0.710 0.650 0.720 - - 0 0 - 0.710 0.650 0.720 - - 0 - 0.00%
2019-09-11 0 0.710 0.670 0.710 - - 0 0 - 0.710 0.670 0.710 - - 0 - 0.00%
2019-09-10 0 0.710 0.650 0.720 - - 0 0 - 0.710 0.650 0.720 - - 0 - 0.00%
2019-09-09 0 0.710 0.650 0.720 - - 0 0 - 0.710 0.650 0.720 - - 0 - -1.39%
2019-09-06 0 0.720 0.670 0.720 - - 0 0 - 0.720 0.670 0.720 - - 0 - 0.00%
2019-09-05 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - 0.00%
2019-09-04 0 0.720 0.690 0.720 - - 0 0 - 0.720 0.690 0.720 - - 0 - 0.00%
2019-09-03 0 0.720 0.650 0.720 0.720 0.720 20,000 14,400 0.7200 0.720 0.650 0.720 0.720 0.720 20,000 0.7200 0.00%
2019-09-02 0 0.720 0.650 0.720 0.700 0.730 19,783 13,943 0.7048 0.720 0.650 0.720 0.700 0.730 19,783 0.7048 0.00%
2019-08-30 0 0.720 0.700 0.730 0.680 0.730 546,048 384,349 0.7039 0.720 0.700 0.730 0.680 0.730 546,048 0.7039 7.46%
2019-08-29 0 0.670 0.570 0.670 - - 0 0 - 0.670 0.570 0.670 - - 0 - -1.47%
2019-08-28 0 0.680 0.580 0.680 - - 0 0 - 0.680 0.580 0.680 - - 0 - 0.00%
2019-08-27 0 0.680 0.650 0.680 0.680 0.680 12,000 8,160 0.6800 0.680 0.650 0.680 0.680 0.680 12,000 0.6800 4.62%
2019-08-26 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2019-08-23 0 0.650 0.560 0.650 - - 0 0 - 0.650 0.560 0.650 - - 0 - 0.00%
2019-08-22 0 0.650 0.560 0.680 - - 0 0 - 0.650 0.560 0.680 - - 0 - 0.00%
2019-08-21 0 0.650 0.630 0.650 0.650 0.650 76,000 49,400 0.6500 0.650 0.630 0.650 0.650 0.650 76,000 0.6500 3.17%
2019-08-20 0 0.630 0.600 0.670 - - 0 0 - 0.630 0.600 0.670 - - 0 - 0.00%
2019-08-19 0 0.630 0.610 0.630 - - 0 0 - 0.630 0.610 0.630 - - 0 - 0.00%
2019-08-16 0 0.630 0.600 0.630 0.600 0.630 124,000 74,840 0.6035 0.630 0.600 0.630 0.600 0.630 124,000 0.6035 1.61%
2019-08-15 0 0.620 0.600 0.640 0.570 0.620 392,000 237,880 0.6068 0.620 0.600 0.640 0.570 0.620 392,000 0.6068 0.00%
2019-08-14 0 0.620 0.600 0.620 0.600 0.620 528,000 316,960 0.6003 0.620 0.600 0.620 0.600 0.620 528,000 0.6003 0.00%
2019-08-13 0 0.620 0.600 0.650 0.600 0.620 432,000 267,040 0.6181 0.620 0.600 0.650 0.600 0.620 432,000 0.6181 3.33%
2019-08-12 0 0.600 0.600 0.620 0.600 0.620 572,000 349,120 0.6103 0.600 0.600 0.620 0.600 0.620 572,000 0.6103 -3.23%
2019-08-09 0 0.620 0.620 0.740 - - 0 0 - 0.620 0.620 0.740 - - 0 - 0.00%
2019-08-08 0 0.620 0.620 0.690 0.620 0.630 60,000 37,360 0.6227 0.620 0.620 0.690 0.620 0.630 60,000 0.6227 -3.12%
2019-08-07 0 0.640 0.620 0.700 - - 0 0 - 0.640 0.620 0.700 - - 0 - 0.00%
2019-08-06 0 0.640 0.620 0.650 - - 0 0 - 0.640 0.620 0.650 - - 0 - 0.00%
2019-08-05 0 0.640 0.610 0.710 - - 0 0 - 0.640 0.610 0.710 - - 0 - 0.00%
2019-08-02 0 0.640 0.520 0.710 - - 0 0 - 0.640 0.520 0.710 - - 0 - 0.00%
2019-08-01 0 0.640 0.520 0.660 - - 0 0 - 0.640 0.520 0.660 - - 0 - 0.00%
2019-07-31 0 0.640 0.600 0.720 - - 0 0 - 0.640 0.600 0.720 - - 0 - 0.00%
2019-07-30 0 0.640 0.510 0.700 - - 0 0 - 0.640 0.510 0.700 - - 0 - 0.00%
2019-07-29 0 0.640 0.500 0.700 - - 0 0 - 0.640 0.500 0.700 - - 0 - 0.00%
2019-07-26 0 0.640 0.530 0.720 - - 0 0 - 0.640 0.530 0.720 - - 0 - 0.00%
2019-07-25 0 0.640 0.640 0.690 0.640 0.650 20,000 12,840 0.6420 0.640 0.640 0.690 0.640 0.650 20,000 0.6420 -5.88%
2019-07-24 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2019-07-23 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - -1.45%
2019-07-22 0 0.690 0.660 0.700 - - 0 0 - 0.690 0.660 0.700 - - 0 - 0.00%
2019-07-19 0 0.690 0.660 0.710 - - 0 0 - 0.690 0.660 0.710 - - 0 - 0.00%
2019-07-18 0 0.690 0.650 0.700 0.690 0.690 36,000 24,840 0.6900 0.690 0.650 0.700 0.690 0.690 36,000 0.6900 4.55%
2019-07-17 0 0.660 0.660 0.690 - - 0 0 - 0.660 0.660 0.690 - - 0 - 0.00%
2019-07-16 0 0.660 0.660 0.690 0.650 0.650 8,000 5,200 0.6500 0.660 0.660 0.690 0.650 0.650 8,000 0.6500 -1.49%
2019-07-15 0 0.670 0.590 0.690 - - 0 0 - 0.670 0.590 0.690 - - 0 - 0.00%
2019-07-12 0 0.670 0.620 0.670 0.670 0.690 16,000 10,880 0.6800 0.670 0.620 0.670 0.670 0.690 16,000 0.6800 -2.90%
2019-07-11 0 0.690 0.690 0.700 0.680 0.700 80,000 54,760 0.6845 0.690 0.690 0.700 0.680 0.700 80,000 0.6845 -1.43%
2019-07-10 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2019-07-09 0 0.700 0.680 0.710 0.700 0.700 28,000 19,600 0.7000 0.700 0.680 0.710 0.700 0.700 28,000 0.7000 -2.78%
2019-07-08 0 0.720 0.670 0.720 - - 0 0 - 0.720 0.670 0.720 - - 0 - 0.00%
2019-07-05 0 0.720 0.670 0.720 - - 0 0 - 0.720 0.670 0.720 - - 0 - 0.00%
2019-07-04 0 0.720 0.690 0.720 0.690 0.730 62,048 44,932 0.7241 0.720 0.690 0.720 0.690 0.730 62,048 0.7241 1.41%
2019-07-03 0 0.710 0.690 0.720 - - 0 0 - 0.710 0.690 0.720 - - 0 - 0.00%
2019-07-02 0 0.710 0.690 0.730 - - 0 0 - 0.710 0.690 0.730 - - 0 - 0.00%
2019-06-28 0 0.710 0.690 0.720 0.710 0.710 28,000 19,880 0.7100 0.710 0.690 0.720 0.710 0.710 28,000 0.7100 -1.39%
2019-06-27 0 0.720 0.710 0.720 - - 0 0 - 0.720 0.710 0.720 - - 0 - 0.00%
2019-06-26 0 0.720 0.710 0.730 0.720 0.720 220,000 158,400 0.7200 0.720 0.710 0.730 0.720 0.720 220,000 0.7200 -2.70%
2019-06-25 0 0.740 0.690 0.740 - - 2,000 1,320 0.6600 0.740 0.690 0.740 - - 2,000 0.6600 0.00%
2019-06-24 0 0.740 0.690 0.740 - - 0 0 - 0.740 0.690 0.740 - - 0 - 0.00%
2019-06-21 0 0.740 0.690 0.740 - - 0 0 - 0.740 0.690 0.740 - - 0 - 0.00%
2019-06-20 0 0.740 0.690 0.740 - - 0 0 - 0.740 0.690 0.740 - - 0 - 0.00%
2019-06-19 0 0.740 0.700 0.740 - - 0 0 - 0.740 0.700 0.740 - - 0 - 0.00%
2019-06-18 0 0.740 0.700 0.740 - - 0 0 - 0.740 0.700 0.740 - - 0 - 0.00%
2019-06-17 0 0.740 0.700 0.740 - - 0 0 - 0.740 0.700 0.740 - - 0 - 0.00%
2019-06-14 0 0.740 0.690 0.800 - - 0 0 - 0.740 0.690 0.800 - - 0 - 0.00%
2019-06-13 0 0.740 0.670 0.740 0.740 0.740 20,000 14,800 0.7400 0.740 0.670 0.740 0.740 0.740 20,000 0.7400 0.00%
2019-06-12 0 0.740 0.670 0.740 - - 0 0 - 0.740 0.670 0.740 - - 0 - -1.33%
2019-06-11 0 0.750 0.680 0.750 - - 0 0 - 0.750 0.680 0.750 - - 0 - 0.00%
2019-06-10 0 0.750 0.670 0.750 - - 0 0 - 0.750 0.670 0.750 - - 0 - 0.00%
2019-06-06 0 0.750 0.680 0.750 - - 0 0 - 0.750 0.680 0.750 - - 0 - -1.32%
2019-06-05 0 0.760 0.720 0.760 - - 0 0 - 0.760 0.720 0.760 - - 0 - 0.00%
2019-06-04 0 0.760 0.720 0.760 - - 0 0 - 0.760 0.720 0.760 - - 0 - 0.00%
2019-06-03 0 0.760 0.720 0.800 0.750 0.760 32,000 24,200 0.7563 0.760 0.720 0.800 0.750 0.760 32,000 0.7563 1.33%
2019-05-31 0 0.750 0.720 0.750 0.730 0.750 28,000 20,520 0.7329 0.750 0.720 0.750 0.730 0.750 28,000 0.7329 2.74%
2019-05-30 0 0.730 0.690 0.740 - - 0 0 - 0.730 0.690 0.740 - - 0 - 0.00%
2019-05-29 0 0.730 0.690 0.730 - - 0 0 - 0.730 0.690 0.730 - - 0 - 0.00%
2019-05-28 0 0.730 0.700 0.750 0.730 0.730 120,096 87,664 0.7299 0.730 0.700 0.750 0.730 0.730 120,096 0.7299 0.00%
2019-05-27 0 0.730 0.700 0.730 0.680 0.740 188,000 132,240 0.7034 0.730 0.700 0.730 0.680 0.740 188,000 0.7034 5.80%
2019-05-24 0 0.690 0.670 0.710 0.690 0.690 24,000 16,560 0.6900 0.690 0.670 0.710 0.690 0.690 24,000 0.6900 -2.82%
2019-05-23 0 0.710 0.710 0.740 0.710 0.710 12,000 8,520 0.7100 0.710 0.710 0.740 0.710 0.710 12,000 0.7100 -4.05%
2019-05-22 0 0.740 0.720 0.760 0.710 0.740 80,000 58,120 0.7265 0.740 0.720 0.760 0.710 0.740 80,000 0.7265 5.71%
2019-05-21 0 0.700 0.700 0.730 0.700 0.710 168,000 117,840 0.7014 0.700 0.700 0.730 0.700 0.710 168,000 0.7014 0.00%
2019-05-20 0 0.700 0.700 0.710 0.700 0.700 244,000 170,800 0.7000 0.700 0.700 0.710 0.700 0.700 244,000 0.7000 0.00%
2019-05-17 0 0.700 0.700 0.720 0.700 0.700 168,000 117,600 0.7000 0.700 0.700 0.720 0.700 0.700 168,000 0.7000 0.00%
2019-05-16 0 0.700 0.630 0.710 - - 0 0 - 0.700 0.630 0.710 - - 0 - 0.00%
2019-05-15 0 0.700 0.630 0.740 0.700 0.700 22,048 15,472 0.7017 0.700 0.630 0.740 0.700 0.700 22,048 0.7017 -1.41%
2019-05-14 0 0.710 0.700 0.740 0.700 0.710 28,000 19,800 0.7071 0.710 0.700 0.740 0.700 0.710 28,000 0.7071 1.43%
2019-05-10 0 0.700 0.700 0.740 - - 0 0 - 0.700 0.700 0.740 - - 0 - 1.45%
2019-05-09 0 0.690 0.670 0.720 - - 0 0 - 0.690 0.670 0.720 - - 0 - 0.00%
2019-05-08 0 0.690 0.680 0.730 0.660 0.690 628,000 425,160 0.6770 0.690 0.680 0.730 0.660 0.690 628,000 0.6770 1.47%
2019-05-07 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - 0.00%
2019-05-06 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2019-05-03 0 0.680 0.650 0.680 0.670 0.680 100,000 67,960 0.6796 0.680 0.650 0.680 0.670 0.680 100,000 0.6796 0.00%
2019-05-02 0 0.680 0.670 0.700 - - 0 0 - 0.680 0.670 0.700 - - 0 - 0.00%
2019-04-30 0 0.680 0.670 0.700 - - 0 0 - 0.680 0.670 0.700 - - 0 - 0.00%
2019-04-29 0 0.680 0.670 0.700 - - 0 0 - 0.680 0.670 0.700 - - 0 - 0.00%
2019-04-26 0 0.680 0.670 0.700 0.680 0.680 12,000 8,160 0.6800 0.680 0.670 0.700 0.680 0.680 12,000 0.6800 0.00%
2019-04-25 0 0.680 0.680 0.740 - - 0 0 - 0.680 0.680 0.740 - - 0 - 0.00%
2019-04-24 0 0.680 0.680 0.710 0.680 0.680 24,000 16,320 0.6800 0.680 0.680 0.710 0.680 0.680 24,000 0.6800 0.00%
2019-04-23 0 0.680 0.670 0.730 - - 2,000 1,260 0.6300 0.680 0.670 0.730 - - 2,000 0.6300 0.00%
2019-04-18 0 0.680 0.670 0.680 0.680 0.680 8,000 5,440 0.6800 0.680 0.670 0.680 0.680 0.680 8,000 0.6800 0.00%
2019-04-17 0 0.680 0.670 0.700 0.680 0.690 216,000 148,320 0.6867 0.680 0.670 0.700 0.680 0.690 216,000 0.6867 -2.86%
2019-04-16 0 0.720 0.690 0.750 0.720 0.720 100,000 72,000 0.7200 0.700 0.671 0.729 0.700 0.700 102,857 0.7000 1.41%
2019-04-15 0 0.710 0.710 0.750 - - 0 0 - 0.690 0.690 0.729 - - 0 - 0.00%
2019-04-12 0 0.710 0.700 0.750 0.700 0.710 252,000 176,800 0.7016 0.690 0.681 0.729 0.681 0.690 259,200 0.6821 0.00%
2019-04-11 0 0.710 0.710 0.750 - - 0 0 - 0.690 0.690 0.729 - - 0 - 0.00%
2019-04-10 0 0.710 0.700 0.730 0.710 0.710 120,000 85,200 0.7100 0.690 0.681 0.710 0.690 0.690 123,429 0.6903 0.00%
2019-04-09 0 0.710 0.710 0.750 0.710 0.720 168,000 119,480 0.7112 0.690 0.690 0.729 0.690 0.700 172,800 0.6914 0.00%
2019-04-08 0 0.710 0.710 0.760 0.710 0.710 84,000 59,640 0.7100 0.690 0.690 0.739 0.690 0.690 86,400 0.6903 -1.39%
2019-04-04 0 0.720 0.710 0.780 - - 0 0 - 0.700 0.690 0.758 - - 0 - 0.00%
2019-04-03 0 0.720 0.710 0.780 - - 0 0 - 0.700 0.690 0.758 - - 0 - 0.00%
2019-04-02 0 0.720 0.720 0.750 0.720 0.730 70,928 51,118 0.7207 0.700 0.700 0.729 0.700 0.710 72,955 0.7007 -5.26%
2019-04-01 0 0.760 0.740 0.780 0.720 0.760 176,000 130,040 0.7389 0.739 0.719 0.758 0.700 0.739 181,029 0.7183 4.11%
2019-03-29 0 0.730 0.720 0.760 - - 0 0 - 0.710 0.700 0.739 - - 0 - 0.00%
2019-03-28 0 0.730 0.730 0.760 0.710 0.710 28,000 19,880 0.7100 0.710 0.710 0.739 0.690 0.690 28,800 0.6903 2.82%
2019-03-27 0 0.710 0.710 0.750 0.700 0.730 195,228 140,882 0.7216 0.690 0.690 0.729 0.681 0.710 200,806 0.7016 -2.74%
2019-03-26 0 0.730 0.730 0.780 - - 0 0 - 0.710 0.710 0.758 - - 0 - 0.00%
2019-03-25 0 0.730 0.730 0.790 0.730 0.730 84,000 61,320 0.7300 0.710 0.710 0.768 0.710 0.710 86,400 0.7097 -3.95%
2019-03-22 0 0.760 0.760 0.790 0.750 0.750 92,000 69,000 0.7500 0.739 0.739 0.768 0.729 0.729 94,629 0.7292 0.00%
2019-03-21 0 0.760 0.730 0.790 - - 0 0 - 0.739 0.710 0.768 - - 0 - 0.00%
2019-03-20 0 0.760 0.720 0.780 0.760 0.760 32,000 24,320 0.7600 0.739 0.700 0.758 0.739 0.739 32,914 0.7389 2.70%
2019-03-19 0 0.740 0.730 0.790 - - 0 0 - 0.719 0.710 0.768 - - 0 - 0.00%
2019-03-18 0 0.740 0.700 0.840 - - 20 17 0.8500 0.719 0.681 0.817 - - 21 0.8264 0.00%
2019-03-15 0 0.740 0.710 0.790 - - 0 0 - 0.719 0.690 0.768 - - 0 - 0.00%
2019-03-14 0 0.740 0.740 0.830 0.670 0.790 52,000 37,520 0.7215 0.719 0.719 0.807 0.651 0.768 53,486 0.7015 -3.90%
2019-03-13 0 0.770 0.770 1.010 0.740 0.740 12,000 8,880 0.7400 0.749 0.749 0.982 0.719 0.719 12,343 0.7194 0.00%
2019-03-12 0 0.770 0.720 0.810 - - 0 0 - 0.749 0.700 0.788 - - 0 - 0.00%
2019-03-11 0 0.770 0.690 0.800 - - 1,228 810 0.6596 0.749 0.671 0.778 - - 1,263 0.6413 0.00%
2019-03-08 0 0.770 0.700 1.010 - - 0 0 - 0.749 0.681 0.982 - - 0 - 0.00%
2019-03-07 0 0.770 0.750 0.770 0.740 0.770 100,000 74,600 0.7460 0.749 0.729 0.749 0.719 0.749 102,857 0.7253 4.05%
2019-03-06 0 0.740 0.720 0.790 - - 0 0 - 0.719 0.700 0.768 - - 0 - 0.00%
2019-03-05 0 0.740 0.710 0.790 - - 0 0 - 0.719 0.690 0.768 - - 0 - 0.00%
2019-03-04 0 0.740 0.710 0.780 - - 0 0 - 0.719 0.690 0.758 - - 0 - 0.00%
2019-03-01 0 0.740 0.740 0.780 0.610 0.700 12,000 8,040 0.6700 0.719 0.719 0.758 0.593 0.681 12,343 0.6514 -6.33%
2019-02-28 0 0.790 0.700 0.850 - - 0 0 - 0.768 0.681 0.826 - - 0 - 0.00%
2019-02-27 0 0.790 0.700 0.850 - - 0 0 - 0.768 0.681 0.826 - - 0 - 0.00%
2019-02-26 0 0.790 0.730 0.850 - - 0 0 - 0.768 0.710 0.826 - - 0 - 0.00%
2019-02-25 0 0.790 0.700 0.800 0.770 0.790 12,000 9,320 0.7767 0.768 0.681 0.778 0.749 0.768 12,343 0.7551 2.60%
2019-02-22 0 0.770 0.750 0.780 0.700 0.770 32,000 22,960 0.7175 0.749 0.729 0.758 0.681 0.749 32,914 0.6976 -2.53%
2019-02-21 0 0.790 0.700 0.790 - - 0 0 - 0.768 0.681 0.768 - - 0 - 0.00%
2019-02-20 0 0.790 0.700 0.790 - - 0 0 - 0.768 0.681 0.768 - - 0 - -1.25%
2019-02-19 0 0.800 0.700 0.810 0.800 0.800 4,000 3,200 0.8000 0.778 0.681 0.788 0.778 0.778 4,114 0.7778 1.27%
2019-02-18 0 0.790 0.770 0.790 0.700 0.790 16,819 12,828 0.7627 0.768 0.749 0.768 0.681 0.768 17,300 0.7415 0.00%
2019-02-15 0 0.790 0.750 0.880 - - 0 0 - 0.768 0.729 0.856 - - 0 - 0.00%
2019-02-14 0 0.790 0.720 0.790 - - 0 0 - 0.768 0.700 0.768 - - 0 - 0.00%
2019-02-13 0 0.790 0.750 0.790 - - 0 0 - 0.768 0.729 0.768 - - 0 - 0.00%
2019-02-12 0 0.790 0.700 0.880 - - 0 0 - 0.768 0.681 0.856 - - 0 - 0.00%
2019-02-11 0 0.790 0.700 0.790 - - 0 0 - 0.768 0.681 0.768 - - 0 - 0.00%
2019-02-08 0 0.790 0.700 0.830 - - 0 0 - 0.768 0.681 0.807 - - 0 - 0.00%
2019-02-04 0 0.790 0.700 0.830 - - 0 0 - 0.768 0.681 0.807 - - 0 - 0.00%
2019-02-01 0 0.790 0.720 0.880 - - 0 0 - 0.768 0.700 0.856 - - 0 - 0.00%
2019-01-31 0 0.790 0.740 0.880 - - 0 0 - 0.768 0.719 0.856 - - 0 - 0.00%
2019-01-30 0 0.790 0.700 0.880 - - 0 0 - 0.768 0.681 0.856 - - 0 - 0.00%
2019-01-29 0 0.790 0.700 0.810 - - 0 0 - 0.768 0.681 0.788 - - 0 - 0.00%
2019-01-28 0 0.790 0.680 0.860 - - 0 0 - 0.768 0.661 0.836 - - 0 - 0.00%
2019-01-25 0 0.790 0.700 0.790 - - 0 0 - 0.768 0.681 0.768 - - 0 - 0.00%
2019-01-24 0 0.790 0.720 0.800 - - 0 0 - 0.768 0.700 0.778 - - 0 - 0.00%
2019-01-23 0 0.790 0.750 0.800 0.790 0.790 8,000 6,320 0.7900 0.768 0.729 0.778 0.768 0.768 8,229 0.7681 -1.25%
2019-01-22 0 0.800 0.700 0.800 - - 0 0 - 0.778 0.681 0.778 - - 0 - 0.00%
2019-01-21 0 0.800 0.770 0.800 - - 0 0 - 0.778 0.749 0.778 - - 0 - 0.00%
2019-01-18 0 0.800 0.720 0.800 0.770 0.800 80,000 61,840 0.7730 0.778 0.700 0.778 0.749 0.778 82,286 0.7515 0.00%
2019-01-17 0 0.800 0.600 0.800 - - 0 0 - 0.778 0.583 0.778 - - 0 - 0.00%
2019-01-16 0 0.800 0.780 0.800 0.800 0.800 52,000 41,600 0.8000 0.778 0.758 0.778 0.778 0.778 53,486 0.7778 -1.23%
2019-01-15 0 0.810 0.710 0.870 - - 0 0 - 0.788 0.690 0.846 - - 0 - 0.00%
2019-01-14 0 0.810 0.700 0.900 - - 0 0 - 0.788 0.681 0.875 - - 0 - 0.00%
2019-01-11 0 0.810 0.700 0.880 - - 0 0 - 0.788 0.681 0.856 - - 0 - 0.00%
2019-01-10 0 0.810 0.700 0.880 - - 0 0 - 0.788 0.681 0.856 - - 0 - 0.00%
2019-01-09 0 0.810 0.700 0.880 - - 0 0 - 0.788 0.681 0.856 - - 0 - 0.00%
2019-01-08 0 0.810 0.700 0.880 - - 0 0 - 0.788 0.681 0.856 - - 0 - 0.00%
2019-01-07 0 0.810 0.700 0.880 - - 0 0 - 0.788 0.681 0.856 - - 0 - 0.00%
2019-01-04 0 0.810 0.700 0.880 - - 0 0 - 0.788 0.681 0.856 - - 0 - 0.00%
2019-01-03 0 0.810 0.720 0.880 - - 0 0 - 0.788 0.700 0.856 - - 0 - 0.00%
2019-01-02 0 0.810 0.750 0.860 - - 0 0 - 0.788 0.729 0.836 - - 0 - 0.00%
2018-12-31 0 0.810 0.700 0.860 - - 0 0 - 0.788 0.681 0.836 - - 0 - 0.00%
2018-12-28 0 0.810 0.750 0.860 - - 0 0 - 0.788 0.729 0.836 - - 0 - 0.00%
2018-12-27 0 0.810 0.710 0.890 - - 0 0 - 0.788 0.690 0.865 - - 0 - 0.00%
2018-12-24 0 0.810 0.750 0.880 - - 0 0 - 0.788 0.729 0.856 - - 0 - 0.00%
2018-12-21 0 0.810 0.750 0.890 - - 0 0 - 0.788 0.729 0.865 - - 0 - 0.00%
2018-12-20 0 0.810 0.750 0.900 - - 0 0 - 0.788 0.729 0.875 - - 0 - 0.00%
2018-12-19 0 0.810 0.750 0.860 - - 0 0 - 0.788 0.729 0.836 - - 0 - 0.00%
2018-12-18 0 0.810 0.850 0.860 0.800 0.800 20,000 16,000 0.8000 0.788 0.826 0.836 0.778 0.778 20,571 0.7778 -3.57%
2018-12-17 0 0.840 0.740 0.840 - - 0 0 - 0.817 0.719 0.817 - - 0 - 0.00%
2018-12-14 0 0.840 0.740 0.900 - - 0 0 - 0.817 0.719 0.875 - - 0 - 0.00%
2018-12-13 0 0.840 0.780 0.860 - - 0 0 - 0.817 0.758 0.836 - - 0 - 0.00%
2018-12-12 0 0.840 0.750 0.900 - - 0 0 - 0.817 0.729 0.875 - - 0 - 0.00%
2018-12-11 0 0.840 0.750 0.870 - - 0 0 - 0.817 0.729 0.846 - - 0 - 0.00%
2018-12-10 0 0.840 0.750 0.900 - - 0 0 - 0.817 0.729 0.875 - - 0 - 0.00%
2018-12-07 0 0.840 0.630 0.990 - - 0 0 - 0.817 0.612 0.963 - - 0 - 0.00%
2018-12-06 0 0.840 0.780 0.900 - - 0 0 - 0.817 0.758 0.875 - - 0 - 0.00%
2018-12-05 0 0.840 0.750 0.860 - - 0 0 - 0.817 0.729 0.836 - - 0 - 0.00%
2018-12-04 0 0.840 0.780 0.880 0.740 0.840 11,782 9,005 0.7643 0.817 0.758 0.856 0.719 0.817 12,119 0.7431 5.00%
2018-12-03 0 0.800 0.720 0.900 0.800 0.800 16,000 12,800 0.8000 0.778 0.700 0.875 0.778 0.778 16,457 0.7778 -1.23%
2018-11-30 0 0.810 0.780 0.850 0.720 0.810 52,000 40,600 0.7808 0.788 0.758 0.826 0.700 0.788 53,486 0.7591 1.25%
2018-11-29 0 0.800 0.800 0.890 0.710 0.710 6,000 4,220 0.7033 0.778 0.778 0.865 0.690 0.690 6,171 0.6838 -9.09%
2018-11-28 0 0.880 0.710 0.940 - - 0 0 - 0.856 0.690 0.914 - - 0 - 0.00%
2018-11-27 0 0.880 0.710 0.880 - - 2,000 1,380 0.6900 0.856 0.690 0.856 - - 2,057 0.6708 0.00%
2018-11-26 0 0.880 0.710 0.880 - - 0 0 - 0.856 0.690 0.856 - - 0 - -1.12%
2018-11-23 0 0.890 0.750 0.900 - - 0 0 - 0.865 0.729 0.875 - - 0 - 0.00%
2018-11-22 0 0.890 0.810 0.890 0.660 0.900 96,000 79,200 0.8250 0.865 0.788 0.865 0.642 0.875 98,743 0.8021 11.25%
2018-11-21 0 0.800 0.630 0.900 - - 6 5 0.8333 0.778 0.612 0.875 - - 6 0.8102 0.00%
2018-11-20 0 0.800 0.700 0.800 0.800 0.800 12,000 9,600 0.8000 0.778 0.681 0.778 0.778 0.778 12,343 0.7778 -4.76%
2018-11-19 0 0.840 0.810 0.870 - - 0 0 - 0.817 0.788 0.846 - - 0 - 0.00%
2018-11-16 0 0.840 0.800 0.860 0.840 0.840 128,000 107,520 0.8400 0.817 0.778 0.836 0.817 0.817 131,657 0.8167 3.70%
2018-11-15 0 0.810 0.810 0.840 0.770 0.770 4,000 3,080 0.7700 0.788 0.788 0.817 0.749 0.749 4,114 0.7486 0.00%
2018-11-14 0 0.810 0.610 0.840 - - 0 0 - 0.788 0.593 0.817 - - 0 - 0.00%
2018-11-13 0 0.810 0.810 0.840 0.780 0.780 4,000 3,120 0.7800 0.788 0.788 0.817 0.758 0.758 4,114 0.7583 -3.57%
2018-11-12 0 0.840 0.610 0.840 - - 0 0 - 0.817 0.593 0.817 - - 0 - 0.00%
2018-11-09 0 0.840 0.610 0.840 - - 0 0 - 0.817 0.593 0.817 - - 0 - 0.00%
2018-11-08 0 0.840 0.800 0.840 - - 0 0 - 0.817 0.778 0.817 - - 0 - 0.00%
2018-11-07 0 0.840 0.670 0.840 - - 0 0 - 0.817 0.651 0.817 - - 0 - 0.00%
2018-11-06 0 0.840 0.620 0.840 - - 0 0 - 0.817 0.603 0.817 - - 0 - 0.00%
2018-11-05 0 0.840 0.610 0.840 - - 0 0 - 0.817 0.593 0.817 - - 0 - 0.00%
2018-11-02 0 0.840 0.610 0.840 - - 0 0 - 0.817 0.593 0.817 - - 0 - 0.00%
2018-11-01 0 0.840 0.740 0.840 - - 0 0 - 0.817 0.719 0.817 - - 0 - 0.00%
2018-10-31 0 0.840 0.610 0.900 - - 0 0 - 0.817 0.593 0.875 - - 0 - 0.00%
2018-10-30 0 0.840 0.620 0.900 - - 0 0 - 0.817 0.603 0.875 - - 0 - 0.00%
2018-10-29 0 0.840 0.790 0.870 - - 0 0 - 0.817 0.768 0.846 - - 0 - 0.00%
2018-10-26 0 0.840 0.700 0.880 - - 0 0 - 0.817 0.681 0.856 - - 0 - 0.00%
2018-10-25 0 0.840 0.780 0.880 - - 0 0 - 0.817 0.758 0.856 - - 0 - 0.00%
2018-10-24 0 0.840 0.760 0.860 - - 0 0 - 0.817 0.739 0.836 - - 0 - 0.00%
2018-10-23 0 0.840 0.710 0.880 - - 0 0 - 0.817 0.690 0.856 - - 0 - 0.00%
2018-10-22 0 0.840 0.780 0.860 - - 0 0 - 0.817 0.758 0.836 - - 0 - 0.00%
2018-10-19 0 0.840 0.800 0.840 - - 0 0 - 0.817 0.778 0.817 - - 0 - 0.00%
2018-10-18 0 0.840 0.830 0.850 0.830 0.850 148,000 124,920 0.8441 0.817 0.807 0.826 0.807 0.826 152,229 0.8206 -1.18%
2018-10-16 0 0.850 0.850 0.900 0.810 0.820 40,000 32,480 0.8120 0.826 0.826 0.875 0.788 0.797 41,143 0.7894 2.41%
2018-10-15 0 0.830 0.830 0.850 0.800 0.800 4,000 3,200 0.8000 0.807 0.807 0.826 0.778 0.778 4,114 0.7778 -7.78%
2018-10-12 0 0.900 0.710 0.910 - - 96 65 0.6771 0.875 0.690 0.885 - - 99 0.6583 0.00%
2018-10-11 0 0.900 0.760 0.900 - - 0 0 - 0.875 0.739 0.875 - - 0 - -1.10%
2018-10-10 0 0.910 0.730 0.910 - - 0 0 - 0.885 0.710 0.885 - - 0 - 0.00%
2018-10-09 0 0.910 0.800 0.910 - - 0 0 - 0.885 0.778 0.885 - - 0 - 0.00%
2018-10-08 0 0.910 0.730 0.910 - - 0 0 - 0.885 0.710 0.885 - - 0 - 0.00%
2018-10-05 0 0.910 0.730 0.910 - - 0 0 - 0.885 0.710 0.885 - - 0 - 0.00%
2018-10-04 0 0.910 0.730 0.930 - - 0 0 - 0.885 0.710 0.904 - - 0 - 0.00%
2018-10-03 0 0.910 0.860 0.920 0.860 0.920 32,000 28,360 0.8863 0.885 0.836 0.894 0.836 0.894 32,914 0.8616 -1.09%
2018-10-02 0 0.920 0.800 0.920 - - 0 0 - 0.894 0.778 0.894 - - 0 - 0.00%
2018-09-28 0 0.920 0.720 0.920 - - 0 0 - 0.894 0.700 0.894 - - 0 - 0.00%
2018-09-27 0 0.920 0.870 0.920 - - 0 0 - 0.894 0.846 0.894 - - 0 - 0.00%
2018-09-26 0 0.920 0.730 0.920 - - 80,000 72,800 0.9100 0.894 0.710 0.894 - - 82,286 0.8847 0.00%
2018-09-24 0 0.920 0.730 0.920 - - 0 0 - 0.894 0.710 0.894 - - 0 - 0.00%
2018-09-21 0 0.920 0.710 0.920 - - 0 0 - 0.894 0.690 0.894 - - 0 - 0.00%
2018-09-20 0 0.920 0.850 0.920 - - 0 0 - 0.894 0.826 0.894 - - 0 - 0.00%
2018-09-19 0 0.920 0.780 0.920 - - 0 0 - 0.894 0.758 0.894 - - 0 - 0.00%
2018-09-18 0 0.920 0.700 0.920 - - 0 0 - 0.894 0.681 0.894 - - 0 - 0.00%
2018-09-17 0 0.920 0.670 0.920 0.920 0.920 4,000 3,680 0.9200 0.894 0.651 0.894 0.894 0.894 4,114 0.8944 2.22%
2018-09-14 0 0.900 0.540 0.920 - - 0 0 - 0.875 0.525 0.894 - - 0 - 0.00%
2018-09-13 0 0.900 0.540 0.920 - - 0 0 - 0.875 0.525 0.894 - - 0 - 0.00%
2018-09-12 0 0.900 0.530 0.900 0.900 0.900 4,000 3,600 0.9000 0.875 0.515 0.875 0.875 0.875 4,114 0.8750 0.00%
2018-09-11 0 0.900 0.820 0.920 0.850 0.900 12,000 10,520 0.8767 0.875 0.797 0.894 0.826 0.875 12,343 0.8523 0.00%
2018-09-10 0 0.900 0.730 0.900 - - 0 0 - 0.875 0.710 0.875 - - 0 - 0.00%
2018-09-07 0 0.900 0.720 0.900 - - 0 0 - 0.875 0.700 0.875 - - 0 - 0.00%
2018-09-06 0 0.900 0.770 0.900 - - 0 0 - 0.875 0.749 0.875 - - 0 - -1.10%
2018-09-05 0 0.910 0.770 0.910 - - 0 0 - 0.885 0.749 0.885 - - 0 - 0.00%
2018-09-04 0 0.910 0.760 0.910 - - 0 0 - 0.885 0.739 0.885 - - 0 - 0.00%
2018-09-03 0 0.910 0.780 0.910 - - 0 0 - 0.885 0.758 0.885 - - 0 - 0.00%
2018-08-31 0 0.910 0.770 0.910 0.920 0.920 4,000 3,680 0.9200 0.885 0.749 0.885 0.894 0.894 4,114 0.8944 1.11%
2018-08-30 0 0.900 0.760 0.900 - - 0 0 - 0.875 0.739 0.875 - - 0 - 0.00%
2018-08-29 0 0.900 0.780 0.900 - - 0 0 - 0.875 0.758 0.875 - - 0 - 0.00%
2018-08-28 0 0.900 0.790 0.920 - - 0 0 - 0.875 0.768 0.894 - - 0 - 0.00%
2018-08-27 0 0.900 0.780 0.940 - - 0 0 - 0.875 0.758 0.914 - - 0 - 0.00%
2018-08-24 0 0.900 0.780 0.900 0.900 0.900 12,000 10,800 0.9000 0.875 0.758 0.875 0.875 0.875 12,343 0.8750 2.27%
2018-08-23 0 0.880 0.800 0.900 - - 0 0 - 0.856 0.778 0.875 - - 0 - 0.00%
2018-08-22 0 0.880 0.800 0.900 - - 0 0 - 0.856 0.778 0.875 - - 0 - 0.00%
2018-08-21 0 0.880 0.800 0.900 - - 0 0 - 0.856 0.778 0.875 - - 0 - 0.00%
2018-08-20 0 0.880 0.850 0.900 - - 0 0 - 0.856 0.826 0.875 - - 0 - 0.00%
2018-08-17 0 0.880 0.780 0.890 - - 0 0 - 0.856 0.758 0.865 - - 0 - 0.00%
2018-08-16 0 0.880 0.720 0.900 - - 0 0 - 0.856 0.700 0.875 - - 0 - 0.00%
2018-08-15 0 0.880 0.830 0.900 0.880 0.880 48,000 42,240 0.8800 0.856 0.807 0.875 0.856 0.856 49,371 0.8556 0.00%
2018-08-14 0 0.880 0.820 0.910 0.880 0.880 80,000 70,400 0.8800 0.856 0.797 0.885 0.856 0.856 82,286 0.8556 -2.22%
2018-08-13 0 0.900 0.900 1.000 0.880 0.900 15,228 13,528 0.8884 0.875 0.875 0.972 0.856 0.875 15,663 0.8637 0.00%
2018-08-10 0 0.900 0.900 0.930 0.900 0.900 20,000 18,000 0.9000 0.875 0.875 0.904 0.875 0.875 20,571 0.8750 0.00%
2018-08-09 0 0.900 0.900 0.940 0.900 0.900 80,000 72,000 0.9000 0.875 0.875 0.914 0.875 0.875 82,286 0.8750 0.00%
2018-08-08 0 0.900 0.900 0.930 - - 0 0 - 0.875 0.875 0.904 - - 0 - 0.00%
2018-08-07 0 0.900 0.840 0.920 - - 0 0 - 0.875 0.817 0.894 - - 0 - 0.00%
2018-08-06 0 0.900 0.830 0.940 - - 0 0 - 0.875 0.807 0.914 - - 0 - 0.00%
2018-08-03 0 0.900 0.850 0.900 0.900 0.900 40,000 36,000 0.9000 0.875 0.826 0.875 0.875 0.875 41,143 0.8750 0.00%
2018-08-02 0 0.900 0.900 0.930 0.900 0.900 132,000 118,800 0.9000 0.875 0.875 0.904 0.875 0.875 135,771 0.8750 -3.23%
2018-08-01 0 0.930 0.870 0.960 0.930 0.930 104,000 96,720 0.9300 0.904 0.846 0.933 0.904 0.904 106,971 0.9042 0.00%
2018-07-31 0 0.930 0.880 0.930 0.930 0.930 12,000 11,160 0.9300 0.904 0.856 0.904 0.904 0.904 12,343 0.9042 5.68%
2018-07-30 0 0.880 0.880 0.900 0.850 0.940 108,000 93,600 0.8667 0.856 0.856 0.875 0.826 0.914 111,086 0.8426 -5.38%
2018-07-27 0 0.930 0.800 0.950 - - 0 0 - 0.904 0.778 0.924 - - 0 - 0.00%
2018-07-26 0 0.930 0.800 0.940 - - 0 0 - 0.904 0.778 0.914 - - 0 - 0.00%
2018-07-25 0 0.930 0.850 0.930 0.930 0.930 44,000 40,920 0.9300 0.904 0.826 0.904 0.904 0.904 45,257 0.9042 0.00%
2018-07-24 0 0.930 0.860 0.950 - - 0 0 - 0.904 0.836 0.924 - - 0 - 0.00%
2018-07-23 0 0.930 0.880 0.940 0.930 0.930 12,000 11,160 0.9300 0.904 0.856 0.914 0.904 0.904 12,343 0.9042 -1.06%
2018-07-20 0 0.940 0.860 0.950 - - 0 0 - 0.914 0.836 0.924 - - 0 - 0.00%
2018-07-19 0 0.940 0.860 0.940 0.930 0.940 12,000 11,200 0.9333 0.914 0.836 0.914 0.904 0.914 12,343 0.9074 -1.05%
2018-07-18 0 0.950 0.880 0.950 - - 0 0 - 0.924 0.856 0.924 - - 0 - 0.00%
2018-07-17 0 0.950 0.900 0.950 0.900 0.950 12,000 11,000 0.9167 0.924 0.875 0.924 0.875 0.924 12,343 0.8912 0.00%
2018-07-16 0 0.950 0.860 0.950 - - 0 0 - 0.924 0.836 0.924 - - 0 - 0.00%
2018-07-13 0 0.950 0.880 0.950 0.950 0.950 40,000 38,000 0.9500 0.924 0.856 0.924 0.924 0.924 41,143 0.9236 0.00%
2018-07-12 0 0.950 0.920 0.950 - - 0 0 - 0.924 0.894 0.924 - - 0 - 0.00%
2018-07-11 0 0.950 0.870 1.010 - - 0 0 - 0.924 0.846 0.982 - - 0 - 0.00%
2018-07-10 0 0.950 0.950 0.970 0.950 0.950 24,000 22,800 0.9500 0.924 0.924 0.943 0.924 0.924 24,686 0.9236 0.00%
2018-07-09 0 0.950 0.870 0.970 0.950 0.950 4,000 3,800 0.9500 0.924 0.846 0.943 0.924 0.924 4,114 0.9236 0.00%
2018-07-06 0 0.950 0.880 0.990 0.950 0.950 8,000 7,600 0.9500 0.924 0.856 0.963 0.924 0.924 8,229 0.9236 0.00%
2018-07-05 0 0.950 0.900 0.950 - - 0 0 - 0.924 0.875 0.924 - - 0 - 0.00%
2018-07-04 0 0.950 0.900 0.950 - - 0 0 - 0.924 0.875 0.924 - - 0 - -1.04%
2018-07-03 0 0.960 0.940 0.960 0.960 0.960 8,000 7,680 0.9600 0.933 0.914 0.933 0.933 0.933 8,229 0.9333 -4.95%
2018-06-29 0 1.010 0.900 1.020 - - 0 0 - 0.982 0.875 0.992 - - 0 - 0.00%
2018-06-28 0 1.010 0.910 1.020 - - 0 0 - 0.982 0.885 0.992 - - 0 - 0.00%
2018-06-27 0 1.010 0.910 1.020 - - 0 0 - 0.982 0.885 0.992 - - 0 - 0.00%
2018-06-26 0 1.010 0.950 1.010 1.010 1.010 4,000 4,040 1.0100 0.982 0.924 0.982 0.982 0.982 4,114 0.9819 5.21%
2018-06-25 0 0.960 0.930 1.020 - - 0 0 - 0.933 0.904 0.992 - - 0 - 0.00%
2018-06-22 0 0.960 0.960 1.000 0.940 0.940 4,000 3,760 0.9400 0.933 0.933 0.972 0.914 0.914 4,114 0.9139 1.05%
2018-06-21 0 0.950 0.950 1.020 0.930 0.940 40,000 37,240 0.9310 0.924 0.924 0.992 0.904 0.914 41,143 0.9051 -1.04%
2018-06-20 0 0.960 0.940 1.020 0.960 0.960 24,000 23,040 0.9600 0.933 0.914 0.992 0.933 0.933 24,686 0.9333 0.00%
2018-06-19 0 0.960 0.960 1.020 0.960 0.960 36,000 34,560 0.9600 0.933 0.933 0.992 0.933 0.933 37,029 0.9333 0.00%
2018-06-15 0 0.960 0.960 1.010 0.960 0.970 20,000 19,240 0.9620 0.933 0.933 0.982 0.933 0.943 20,571 0.9353 -2.04%
2018-06-14 0 0.980 0.970 1.020 0.980 1.000 32,000 31,520 0.9850 0.953 0.943 0.992 0.953 0.972 32,914 0.9576 -6.67%
2018-06-13 0 1.050 0.960 1.050 0.970 1.050 79,179 77,893 0.9838 1.021 0.933 1.021 0.943 1.021 81,441 0.9564 7.14%
2018-06-12 0 0.980 0.970 1.020 0.980 0.980 12,000 11,760 0.9800 0.953 0.943 0.992 0.953 0.953 12,343 0.9528 1.03%
2018-06-11 0 0.970 0.970 1.020 - - 0 0 - 0.943 0.943 0.992 - - 0 - 0.00%
2018-06-08 0 0.970 0.970 1.010 0.970 0.970 20,000 19,400 0.9700 0.943 0.943 0.982 0.943 0.943 20,571 0.9431 -3.96%
2018-06-07 0 1.010 0.970 1.020 0.970 1.010 24,000 23,560 0.9817 0.982 0.943 0.992 0.943 0.982 24,686 0.9544 3.06%
2018-06-06 0 0.980 0.970 1.020 - - 0 0 - 0.953 0.943 0.992 - - 0 - 0.00%
2018-06-05 0 0.980 0.970 1.020 - - 0 0 - 0.953 0.943 0.992 - - 0 - 0.00%
2018-06-04 0 0.980 0.970 1.020 - - 0 0 - 0.953 0.943 0.992 - - 0 - 0.00%
2018-06-01 0 0.980 0.960 1.020 - - 0 0 - 0.953 0.933 0.992 - - 0 - 0.00%
2018-05-31 0 0.980 0.970 0.980 0.980 1.000 20,000 19,800 0.9900 0.953 0.943 0.953 0.953 0.972 20,571 0.9625 -1.01%
2018-05-30 0 0.990 0.960 0.990 - - 0 0 - 0.963 0.933 0.963 - - 0 - 0.00%
2018-05-29 0 0.990 0.960 1.000 0.980 0.990 20,000 19,760 0.9880 0.963 0.933 0.972 0.953 0.963 20,571 0.9606 2.06%
2018-05-28 0 0.970 0.960 0.990 - - 0 0 - 0.943 0.933 0.963 - - 0 - 0.00%
2018-05-25 0 0.970 0.940 0.970 0.940 0.970 184,000 175,320 0.9528 0.943 0.914 0.943 0.914 0.943 189,257 0.9264 0.00%
2018-05-24 0 0.970 0.960 0.990 0.950 0.970 256,000 245,440 0.9588 0.943 0.933 0.963 0.924 0.943 263,314 0.9321 0.00%
2018-05-23 0 0.970 0.950 1.000 0.970 0.970 40,000 38,800 0.9700 0.943 0.924 0.972 0.943 0.943 41,143 0.9431 0.00%
2018-05-21 0 0.970 0.950 1.020 - - 0 0 - 0.943 0.924 0.992 - - 0 - 0.00%
2018-05-18 0 0.970 0.970 1.010 - - 0 0 - 0.943 0.943 0.982 - - 0 - 0.00%
2018-05-17 0 0.970 0.960 1.020 - - 0 0 - 0.943 0.933 0.992 - - 0 - 0.00%
2018-05-16 0 0.970 0.960 1.020 - - 0 0 - 0.943 0.933 0.992 - - 0 - 0.00%
2018-05-15 0 0.970 0.960 0.990 - - 0 0 - 0.943 0.933 0.963 - - 0 - 0.00%
2018-05-14 0 0.970 0.970 1.020 0.960 0.960 8,000 7,680 0.9600 0.943 0.943 0.992 0.933 0.933 8,229 0.9333 -1.02%
2018-05-11 0 0.980 0.970 0.980 - - 0 0 - 0.953 0.943 0.953 - - 0 - -3.92%
2018-05-10 0 1.020 0.970 1.020 1.020 1.020 4,000 4,080 1.0200 0.992 0.943 0.992 0.992 0.992 4,114 0.9917 3.03%
2018-05-09 0 0.990 0.970 1.000 0.970 0.990 8,000 7,840 0.9800 0.963 0.943 0.972 0.943 0.963 8,229 0.9528 3.13%
2018-05-08 0 0.960 0.950 1.020 0.950 1.020 38,457 37,780 0.9824 0.933 0.924 0.992 0.924 0.992 39,556 0.9551 0.00%
2018-05-07 0 0.960 0.900 1.000 - - 0 0 - 0.933 0.875 0.972 - - 0 - 0.00%
2018-05-04 0 0.960 0.950 1.000 0.950 0.960 132,000 125,520 0.9509 0.933 0.924 0.972 0.924 0.933 135,771 0.9245 0.00%
2018-05-03 0 0.960 0.950 1.000 - - 0 0 - 0.933 0.924 0.972 - - 0 - 0.00%
2018-05-02 0 0.960 0.950 0.980 0.960 0.960 4,000 3,840 0.9600 0.933 0.924 0.953 0.933 0.933 4,114 0.9333 -2.04%
2018-04-30 0 0.980 0.960 0.980 - - 0 0 - 0.953 0.933 0.953 - - 0 - 0.00%
2018-04-27 0 0.980 0.950 1.000 0.980 0.980 64,000 62,720 0.9800 0.953 0.924 0.972 0.953 0.953 65,829 0.9528 0.00%
2018-04-26 0 0.980 0.950 0.980 0.960 1.000 236,000 229,760 0.9736 0.953 0.924 0.953 0.933 0.972 242,743 0.9465 2.08%
2018-04-25 0 0.960 0.950 0.960 0.960 0.970 228,000 218,960 0.9604 0.933 0.924 0.933 0.933 0.943 234,514 0.9337 1.05%
2018-04-24 0 0.950 0.950 1.000 0.950 0.960 16,000 15,240 0.9525 0.924 0.924 0.972 0.924 0.933 16,457 0.9260 -2.06%
2018-04-23 0 0.970 0.960 0.970 - - 0 0 - 0.943 0.933 0.943 - - 0 - 0.00%
2018-04-20 0 0.970 0.960 0.970 - - 0 0 - 0.943 0.933 0.943 - - 0 - 0.00%
2018-04-19 0 0.970 0.970 1.000 0.950 0.950 84,000 80,440 0.9576 0.943 0.943 0.972 0.924 0.924 86,400 0.9310 0.00%
2018-04-18 0 0.970 0.950 1.000 0.970 0.970 80,000 77,600 0.9700 0.943 0.924 0.972 0.943 0.943 82,286 0.9431 0.00%
2018-04-17 0 0.970 0.950 1.000 - - 0 0 - 0.943 0.924 0.972 - - 0 - 0.00%
2018-04-16 0 0.970 0.960 1.000 - - 0 0 - 0.943 0.933 0.972 - - 0 - 0.00%
2018-04-13 0 0.970 0.970 1.000 0.960 0.960 4,000 3,840 0.9600 0.943 0.943 0.972 0.933 0.933 4,114 0.9333 1.04%
2018-04-12 0 0.960 0.940 0.960 - - 0 0 - 0.933 0.914 0.933 - - 0 - 0.00%
2018-04-11 0 0.960 0.990 1.000 0.960 0.970 44,000 42,440 0.9645 0.933 0.963 0.972 0.933 0.943 45,257 0.9378 0.00%
2018-04-10 0 0.960 0.960 0.980 0.960 0.960 16,000 15,360 0.9600 0.933 0.933 0.953 0.933 0.933 16,457 0.9333 -2.04%
2018-04-09 0 0.980 0.970 0.980 0.980 0.980 8,000 7,840 0.9800 0.953 0.943 0.953 0.953 0.953 8,229 0.9528 0.00%
2018-04-06 0 0.980 0.960 1.000 0.980 1.000 20,000 19,680 0.9840 0.953 0.933 0.972 0.953 0.972 20,571 0.9567 -1.01%
2018-04-04 0 0.990 0.980 0.990 0.990 0.990 8,000 7,920 0.9900 0.963 0.953 0.963 0.963 0.963 8,229 0.9625 -1.00%
2018-04-03 0 1.000 0.970 1.000 0.960 1.000 20,000 19,720 0.9860 0.972 0.943 0.972 0.933 0.972 20,571 0.9586 0.00%
2018-03-29 0 1.000 0.980 1.000 0.960 1.000 284,000 275,040 0.9685 0.972 0.953 0.972 0.933 0.972 292,114 0.9415 2.04%
2018-03-28 0 1.000 0.990 1.030 0.950 1.030 536,000 529,160 0.9872 0.953 0.943 0.981 0.905 0.981 562,566 0.9406 -5.66%
2018-03-27 0 1.060 1.040 1.070 1.060 1.060 24,000 25,440 1.0600 1.010 0.991 1.019 1.010 1.010 25,190 1.0099 3.92%
2018-03-26 0 1.020 1.000 1.040 1.020 1.020 8,000 8,160 1.0200 0.972 0.953 0.991 0.972 0.972 8,397 0.9718 0.99%
2018-03-23 0 1.010 1.010 1.050 1.000 1.040 66,457 67,007 1.0083 0.962 0.962 1.000 0.953 0.991 69,751 0.9607 -8.18%
2018-03-22 0 1.100 1.060 1.100 1.100 1.100 28,000 30,800 1.1000 1.048 1.010 1.048 1.048 1.048 29,388 1.0481 3.77%
2018-03-21 0 1.060 1.060 1.080 1.060 1.090 284,000 305,440 1.0755 1.010 1.010 1.029 1.010 1.039 298,076 1.0247 -0.93%
2018-03-20 0 1.070 1.020 1.070 1.030 1.240 3,988,000 4,539,920 1.1384 1.019 0.972 1.019 0.981 1.181 4,185,656 1.0846 -5.31%
2018-03-19 0 1.130 1.110 1.130 1.100 1.140 16,000 17,920 1.1200 1.077 1.058 1.077 1.048 1.086 16,793 1.0671 0.00%
2018-03-16 0 1.130 1.090 1.130 1.100 1.130 112,000 124,160 1.1086 1.077 1.039 1.077 1.048 1.077 117,551 1.0562 -0.88%
2018-03-15 0 1.140 1.120 1.140 1.120 1.160 124,000 140,680 1.1345 1.086 1.067 1.086 1.067 1.105 130,146 1.0809 -0.87%
2018-03-14 0 1.150 1.120 1.150 1.030 1.200 864,000 963,520 1.1152 1.096 1.067 1.096 0.981 1.143 906,822 1.0625 11.65%
2018-03-13 0 1.030 1.000 1.040 1.010 1.050 124,000 127,680 1.0297 0.981 0.953 0.991 0.962 1.000 130,146 0.9811 3.00%
2018-03-12 0 1.000 1.030 1.050 0.960 1.030 196,000 198,120 1.0108 0.953 0.981 1.000 0.915 0.981 205,714 0.9631 -2.91%
2018-03-09 0 1.030 1.030 1.070 1.030 1.030 12,000 12,360 1.0300 0.981 0.981 1.019 0.981 0.981 12,595 0.9814 -3.74%
2018-03-08 0 1.070 1.030 1.100 - - 0 0 - 1.019 0.981 1.048 - - 0 - 0.00%
2018-03-07 0 1.070 1.030 1.080 1.070 1.070 12,000 12,840 1.0700 1.019 0.981 1.029 1.019 1.019 12,595 1.0195 0.00%
2018-03-06 0 1.070 1.050 1.120 - - 0 0 - 1.019 1.000 1.067 - - 0 - 0.00%
2018-03-05 0 1.070 1.070 1.080 1.070 1.080 36,000 38,680 1.0744 1.019 1.019 1.029 1.019 1.029 37,784 1.0237 2.88%
2018-03-02 0 1.040 1.040 1.090 1.020 1.030 80,000 81,640 1.0205 0.991 0.991 1.039 0.972 0.981 83,965 0.9723 -0.95%
2018-03-01 0 1.050 1.050 1.080 1.050 1.090 72,000 76,400 1.0611 1.000 1.000 1.029 1.000 1.039 75,569 1.0110 -1.87%
2018-02-28 0 1.070 1.060 1.080 - - 0 0 - 1.019 1.010 1.029 - - 0 - 0.00%
2018-02-27 0 1.070 1.050 1.110 - - 0 0 - 1.019 1.000 1.058 - - 0 - 0.00%
2018-02-26 0 1.070 1.050 1.100 1.070 1.100 76,000 82,040 1.0795 1.019 1.000 1.048 1.019 1.048 79,767 1.0285 -0.93%
2018-02-23 0 1.080 1.070 1.080 1.080 1.080 20,000 21,600 1.0800 1.029 1.019 1.029 1.029 1.029 20,991 1.0290 0.93%
2018-02-22 0 1.070 1.020 1.090 - - 0 0 - 1.019 0.972 1.039 - - 0 - 0.00%
2018-02-21 0 1.070 1.060 1.090 1.050 1.090 76,000 80,640 1.0611 1.019 1.010 1.039 1.000 1.039 79,767 1.0109 1.90%
2018-02-20 0 1.050 1.010 1.050 1.020 1.060 48,000 50,720 1.0567 1.000 0.962 1.000 0.972 1.010 50,379 1.0068 5.00%
2018-02-15 0 1.000 1.000 1.020 - - 0 0 - 0.953 0.953 0.972 - - 0 - 0.00%
2018-02-14 0 1.000 0.960 1.020 - - 0 0 - 0.953 0.915 0.972 - - 0 - 0.00%
2018-02-13 0 1.000 0.970 1.020 1.000 1.010 32,000 32,080 1.0025 0.953 0.924 0.972 0.953 0.962 33,586 0.9552 -1.96%
2018-02-12 0 1.020 1.010 1.020 1.020 1.020 4,702 4,753 1.0108 0.972 0.962 0.972 0.972 0.972 4,935 0.9631 2.00%
2018-02-09 0 1.000 1.000 1.070 - - 0 0 - 0.953 0.953 1.019 - - 0 - 0.00%
2018-02-08 0 1.000 0.990 1.070 0.960 1.000 19,661 19,244 0.9788 0.953 0.943 1.019 0.915 0.953 20,635 0.9326 0.00%
2018-02-07 0 1.000 1.000 1.050 - - 0 0 - 0.953 0.953 1.000 - - 0 - 0.00%
2018-02-06 0 1.000 0.970 1.050 1.000 1.050 120,000 122,040 1.0170 0.953 0.924 1.000 0.953 1.000 125,948 0.9690 -5.66%
2018-02-05 0 1.060 1.060 1.140 1.050 1.050 20,000 21,000 1.0500 1.010 1.010 1.086 1.000 1.000 20,991 1.0004 -0.93%
2018-02-02 0 1.070 1.060 1.070 - - 0 0 - 1.019 1.010 1.019 - - 0 - -1.83%
2018-02-01 0 1.090 1.060 1.110 1.060 1.100 288,000 308,000 1.0694 1.039 1.010 1.058 1.010 1.048 302,274 1.0189 0.00%
2018-01-31 0 1.090 1.070 1.150 1.080 1.090 568,000 613,920 1.0808 1.039 1.019 1.096 1.029 1.039 596,152 1.0298 -0.91%
2018-01-30 0 1.100 1.060 1.100 1.100 1.100 40,000 44,000 1.1000 1.048 1.010 1.048 1.048 1.048 41,983 1.0481 -1.79%
2018-01-29 0 1.120 1.070 1.120 - - 0 0 - 1.067 1.019 1.067 - - 0 - 0.00%
2018-01-26 0 1.120 1.110 1.120 1.090 1.140 64,000 71,320 1.1144 1.067 1.058 1.067 1.039 1.086 67,172 1.0618 -2.61%
2018-01-25 0 1.150 1.100 1.150 - - 0 0 - 1.096 1.048 1.096 - - 0 - 0.00%
2018-01-24 0 1.150 1.120 1.150 1.150 1.200 264,000 312,760 1.1847 1.096 1.067 1.096 1.096 1.143 277,085 1.1288 3.60%
2018-01-23 0 1.110 1.110 1.150 1.100 1.150 108,096 121,303 1.1222 1.058 1.058 1.096 1.048 1.096 113,454 1.0692 -3.48%
2018-01-22 0 1.150 1.040 1.150 - - 0 0 - 1.096 0.991 1.096 - - 0 - -0.86%
2018-01-19 0 1.160 1.050 1.160 - - 0 0 - 1.105 1.000 1.105 - - 0 - 0.00%
2018-01-18 0 1.160 1.130 1.160 1.120 1.200 372,000 438,160 1.1778 1.105 1.077 1.105 1.067 1.143 390,437 1.1222 5.45%
2018-01-17 0 1.100 1.030 1.100 - - 0 0 - 1.048 0.981 1.048 - - 0 - 0.00%
2018-01-16 0 1.100 1.030 1.140 - - 0 0 - 1.048 0.981 1.086 - - 0 - 0.00%
2018-01-15 0 1.100 1.080 1.140 1.100 1.110 64,000 70,960 1.1088 1.048 1.029 1.086 1.048 1.058 67,172 1.0564 0.92%
2018-01-12 0 1.090 1.030 1.090 1.090 1.090 100,000 109,000 1.0900 1.039 0.981 1.039 1.039 1.039 104,956 1.0385 0.00%
2018-01-11 0 1.090 1.040 1.090 - - 8,000 8,800 1.1000 1.039 0.991 1.039 - - 8,397 1.0481 -0.91%
2018-01-10 0 1.100 1.050 1.110 1.040 1.100 10,096 10,657 1.0556 1.048 1.000 1.058 0.991 1.048 10,596 1.0057 -0.90%
2018-01-09 0 1.110 1.030 1.120 - - 0 0 - 1.058 0.981 1.067 - - 0 - 0.00%
2018-01-08 0 1.110 1.040 1.110 - - 0 0 - 1.058 0.991 1.058 - - 0 - -0.89%
2018-01-05 0 1.120 1.100 1.130 1.080 1.120 72,000 79,440 1.1033 1.067 1.048 1.077 1.029 1.067 75,569 1.0512 -0.88%
2018-01-04 0 1.130 1.090 1.130 - - 0 0 - 1.077 1.039 1.077 - - 0 - 0.00%
2018-01-03 0 1.130 1.090 1.150 1.120 1.130 76,000 85,800 1.1289 1.077 1.039 1.096 1.067 1.077 79,767 1.0756 3.67%
2018-01-02 0 1.090 1.050 1.120 - - 0 0 - 1.039 1.000 1.067 - - 0 - 0.00%
2017-12-29 0 1.090 1.070 1.100 1.090 1.100 44,000 48,000 1.0909 1.039 1.019 1.048 1.039 1.048 46,181 1.0394 4.81%
2017-12-28 0 1.040 1.040 1.120 1.030 1.120 40,000 44,440 1.1110 0.991 0.991 1.067 0.981 1.067 41,983 1.0585 -7.96%
2017-12-27 0 1.130 1.050 1.130 1.130 1.130 68,000 76,840 1.1300 1.077 1.000 1.077 1.077 1.077 71,370 1.0766 0.00%
2017-12-22 0 1.130 1.050 1.130 - - 0 0 - 1.077 1.000 1.077 - - 0 - 0.00%
2017-12-21 0 1.130 1.050 1.130 1.070 1.130 116,000 123,680 1.0662 1.077 1.000 1.077 1.019 1.077 121,749 1.0159 4.63%
2017-12-20 0 1.080 1.070 1.080 1.050 1.080 148,000 155,920 1.0535 1.029 1.019 1.029 1.000 1.029 155,335 1.0038 0.00%
2017-12-19 0 1.080 1.050 1.090 1.030 1.100 240,096 256,496 1.0683 1.029 1.000 1.039 0.981 1.048 251,996 1.0179 3.85%
2017-12-18 0 1.040 1.000 1.040 0.970 1.060 232,000 235,920 1.0169 0.991 0.953 0.991 0.924 1.010 243,499 0.9689 4.00%
2017-12-15 0 1.000 0.980 1.000 - - 0 0 - 0.953 0.934 0.953 - - 0 - 0.00%
2017-12-14 0 1.000 1.000 1.010 0.990 1.000 96,000 95,800 0.9979 0.953 0.953 0.962 0.943 0.953 100,758 0.9508 -1.96%
2017-12-13 0 1.020 0.980 1.040 1.020 1.020 4,000 4,080 1.0200 0.972 0.934 0.991 0.972 0.972 4,198 0.9718 0.00%
2017-12-12 0 1.020 0.990 1.050 - - 0 0 - 0.972 0.943 1.000 - - 0 - 0.00%
2017-12-11 0 1.020 1.010 1.020 0.990 1.040 228,000 234,120 1.0268 0.972 0.962 0.972 0.943 0.991 239,300 0.9784 -1.92%
2017-12-08 0 1.040 0.990 1.080 0.970 1.040 250,000 249,880 0.9995 0.991 0.943 1.029 0.924 0.991 262,391 0.9523 2.97%
2017-12-07 0 1.010 0.960 1.020 0.950 1.010 52,000 51,440 0.9892 0.962 0.915 0.972 0.905 0.962 54,577 0.9425 -0.98%
2017-12-06 0 1.020 0.970 1.020 0.980 1.020 264,000 262,120 0.9929 0.972 0.924 0.972 0.934 0.972 277,085 0.9460 0.99%
2017-12-05 0 1.010 0.950 1.010 - - 0 0 - 0.962 0.905 0.962 - - 0 - 0.00%
2017-12-04 0 1.010 0.980 1.010 - - 0 0 - 0.962 0.934 0.962 - - 0 - 0.00%
2017-12-01 0 1.010 0.970 1.010 1.020 1.020 80,000 81,600 1.0200 0.962 0.924 0.962 0.972 0.972 83,965 0.9718 1.00%
2017-11-30 0 1.000 0.970 1.000 - - 2,409 2,216 0.9199 0.953 0.924 0.953 - - 2,528 0.8764 0.00%
2017-11-29 0 1.000 0.960 1.000 0.970 1.020 476,000 470,280 0.9880 0.953 0.915 0.953 0.924 0.972 499,592 0.9413 2.04%
2017-11-28 0 0.980 0.810 0.980 0.950 0.980 44,000 41,920 0.9527 0.934 0.772 0.934 0.905 0.934 46,181 0.9077 3.16%
2017-11-27 0 0.950 0.880 0.980 0.950 0.960 28,000 26,720 0.9543 0.905 0.838 0.934 0.905 0.915 29,388 0.9092 -3.06%
2017-11-24 0 0.980 0.960 0.980 0.980 0.980 8,000 7,840 0.9800 0.934 0.915 0.934 0.934 0.934 8,397 0.9337 1.03%
2017-11-23 0 0.970 0.970 0.980 0.970 0.970 4,000 3,880 0.9700 0.924 0.924 0.934 0.924 0.924 4,198 0.9242 0.00%
2017-11-22 0 0.970 0.940 0.980 0.940 0.970 48,000 45,680 0.9517 0.924 0.896 0.934 0.896 0.924 50,379 0.9067 -1.02%
2017-11-21 0 0.980 0.880 0.980 - - 0 0 - 0.934 0.838 0.934 - - 0 - -1.01%
2017-11-20 0 0.990 0.930 0.990 0.990 0.990 4,000 3,960 0.9900 0.943 0.886 0.943 0.943 0.943 4,198 0.9433 0.00%
2017-11-17 0 0.990 0.940 0.990 - - 1,145 916 0.8000 0.943 0.896 0.943 - - 1,202 0.7622 0.00%
2017-11-16 0 0.990 0.950 0.990 0.990 0.990 20,000 19,800 0.9900 0.943 0.905 0.943 0.943 0.943 20,991 0.9433 0.00%
2017-11-15 0 0.990 0.910 0.990 - - 704 619 0.8793 0.943 0.867 0.943 - - 739 0.8377 0.00%
2017-11-14 0 0.990 0.910 1.000 - - 0 0 - 0.943 0.867 0.953 - - 0 - 0.00%
2017-11-13 0 0.990 0.960 0.990 - - 0 0 - 0.943 0.915 0.943 - - 0 - 0.00%
2017-11-10 0 0.990 0.950 0.990 - - 0 0 - 0.943 0.905 0.943 - - 0 - 0.00%
2017-11-09 0 0.990 0.960 0.990 1.000 1.000 12,000 12,000 1.0000 0.943 0.915 0.943 0.953 0.953 12,595 0.9528 -1.00%
2017-11-08 0 1.000 0.920 1.000 - - 0 0 - 0.953 0.877 0.953 - - 0 - -0.99%
2017-11-07 0 1.010 0.930 1.010 - - 0 0 - 0.962 0.886 0.962 - - 0 - 0.00%
2017-11-06 0 1.010 0.950 1.010 - - 0 0 - 0.962 0.905 0.962 - - 0 - -0.98%
2017-11-03 0 1.020 0.980 1.020 0.990 1.040 176,000 179,360 1.0191 0.972 0.934 0.972 0.943 0.991 184,723 0.9710 4.08%
2017-11-02 0 0.980 0.970 1.000 - - 0 0 - 0.934 0.924 0.953 - - 0 - 0.00%
2017-11-01 0 0.980 0.980 1.000 - - 0 0 - 0.934 0.934 0.953 - - 0 - 3.16%
2017-10-31 0 0.950 0.940 0.990 0.950 0.950 4,819 4,537 0.9415 0.905 0.896 0.943 0.905 0.905 5,058 0.8970 -1.04%
2017-10-30 0 0.960 0.950 0.960 - - 2,192 2,016 0.9197 0.915 0.905 0.915 - - 2,301 0.8763 0.00%
2017-10-27 0 0.960 0.940 1.000 0.960 0.960 40,000 38,400 0.9600 0.915 0.896 0.953 0.915 0.915 41,983 0.9147 1.05%
2017-10-26 0 0.950 0.940 0.970 0.950 0.970 84,144 80,613 0.9580 0.905 0.896 0.924 0.905 0.924 88,314 0.9128 -1.04%
2017-10-25 0 0.960 0.960 1.010 - - 0 0 - 0.915 0.915 0.962 - - 0 - 0.00%
2017-10-24 0 0.960 0.960 1.000 - - 0 0 - 0.915 0.915 0.953 - - 0 - 0.00%
2017-10-23 0 0.960 0.960 1.010 - - 0 0 - 0.915 0.915 0.962 - - 0 - 0.00%
2017-10-20 0 0.960 0.960 1.000 0.950 0.960 200,000 191,800 0.9590 0.915 0.915 0.953 0.905 0.915 209,913 0.9137 0.00%
2017-10-19 0 0.960 0.950 1.010 0.960 0.960 8,000 7,680 0.9600 0.915 0.905 0.962 0.915 0.915 8,397 0.9147 0.00%
2017-10-18 0 0.960 0.960 1.020 0.960 0.960 56,000 53,760 0.9600 0.915 0.915 0.972 0.915 0.915 58,776 0.9147 -2.04%
2017-10-17 0 0.980 0.960 0.980 0.960 0.990 208,000 202,800 0.9750 0.934 0.915 0.934 0.915 0.943 218,309 0.9290 0.00%
2017-10-16 0 0.980 0.970 0.990 0.950 1.000 376,000 370,000 0.9840 0.934 0.924 0.943 0.905 0.953 394,636 0.9376 1.03%
2017-10-13 0 0.970 0.950 0.970 0.970 0.970 224,000 217,280 0.9700 0.924 0.905 0.924 0.924 0.924 235,102 0.9242 -1.02%
2017-10-12 0 0.980 0.960 0.980 0.970 0.980 44,000 42,760 0.9718 0.934 0.915 0.934 0.924 0.934 46,181 0.9259 1.03%
2017-10-11 0 0.970 0.950 0.970 - - 0 0 - 0.924 0.905 0.924 - - 0 - 0.00%
2017-10-10 0 0.970 0.950 0.980 0.930 0.970 44,000 41,880 0.9518 0.924 0.905 0.934 0.886 0.924 46,181 0.9069 4.30%
2017-10-09 0 0.930 0.920 0.970 0.930 0.930 92,000 85,560 0.9300 0.886 0.877 0.924 0.886 0.886 96,560 0.8861 0.00%
2017-10-06 0 0.930 0.930 0.950 0.920 0.920 16,000 14,720 0.9200 0.886 0.886 0.905 0.877 0.877 16,793 0.8766 -2.11%
2017-10-04 0 0.950 0.950 0.970 - - 0 0 - 0.905 0.905 0.924 - - 0 - 0.00%
2017-10-03 0 0.950 0.950 0.970 0.950 0.970 30,072 28,686 0.9539 0.905 0.905 0.924 0.905 0.924 31,562 0.9089 -2.06%
2017-09-29 0 0.970 0.940 0.990 0.970 0.970 12,000 11,640 0.9700 0.924 0.896 0.943 0.924 0.924 12,595 0.9242 1.04%
2017-09-28 0 0.960 0.950 0.980 0.960 0.960 32,000 30,720 0.9600 0.915 0.905 0.934 0.915 0.915 33,586 0.9147 1.05%
2017-09-27 0 0.950 0.940 0.990 0.950 0.980 116,000 112,640 0.9710 0.905 0.896 0.943 0.905 0.934 121,749 0.9252 -1.04%
2017-09-26 0 0.960 0.940 0.960 0.950 0.960 64,867 61,988 0.9556 0.915 0.896 0.915 0.905 0.915 68,082 0.9105 5.49%
2017-09-25 0 0.910 0.910 0.960 0.910 0.910 12,000 10,920 0.9100 0.867 0.867 0.915 0.867 0.867 12,595 0.8670 0.00%
2017-09-22 0 0.910 0.910 0.950 0.900 0.920 106,163 95,641 0.9009 0.867 0.867 0.905 0.857 0.877 111,425 0.8583 -5.21%
2017-09-21 0 0.960 0.960 1.000 - - 0 0 - 0.915 0.915 0.953 - - 0 - 0.00%
2017-09-20 0 0.960 0.960 1.000 0.900 0.990 120,000 114,240 0.9520 0.915 0.915 0.953 0.857 0.943 125,948 0.9070 -4.00%
2017-09-19 0 1.000 0.960 1.020 - - 0 0 - 0.953 0.915 0.972 - - 0 - 0.00%
2017-09-18 0 1.000 0.960 1.010 1.000 1.010 60,000 60,520 1.0087 0.953 0.915 0.962 0.953 0.962 62,974 0.9610 -0.99%
2017-09-15 0 1.010 1.000 1.010 1.000 1.020 78,000 78,920 1.0118 0.962 0.953 0.962 0.953 0.972 81,866 0.9640 4.12%
2017-09-14 0 0.970 0.930 0.990 - - 0 0 - 0.924 0.886 0.943 - - 0 - 0.00%
2017-09-13 0 0.970 0.950 1.000 0.970 0.980 36,000 35,160 0.9767 0.924 0.905 0.953 0.924 0.934 37,784 0.9305 -1.02%
2017-09-12 0 0.980 0.980 1.010 0.970 0.970 68,000 65,960 0.9700 0.934 0.934 0.962 0.924 0.924 71,370 0.9242 0.00%
2017-09-11 0 0.980 0.970 1.000 0.970 1.020 132,000 129,360 0.9800 0.934 0.924 0.953 0.924 0.972 138,542 0.9337 1.03%
2017-09-08 0 0.970 0.940 0.970 - - 0 0 - 0.924 0.896 0.924 - - 0 - 0.00%
2017-09-07 0 0.970 0.950 0.980 0.950 0.970 64,000 61,040 0.9538 0.924 0.905 0.934 0.905 0.924 67,172 0.9087 4.30%
2017-09-06 0 0.930 0.930 0.980 - - 0 0 - 0.886 0.886 0.934 - - 0 - 0.00%
2017-09-05 0 0.930 0.930 0.990 0.930 0.980 40,000 37,640 0.9410 0.886 0.886 0.943 0.886 0.934 41,983 0.8966 -6.06%
2017-09-04 0 0.990 0.980 1.000 0.990 1.050 136,000 135,280 0.9947 0.943 0.934 0.953 0.943 1.000 142,741 0.9477 3.13%
2017-09-01 0 0.960 0.960 1.050 - - 0 0 - 0.915 0.915 1.000 - - 0 - 1.05%
2017-08-31 0 0.950 0.920 0.970 0.920 0.950 216,000 201,800 0.9343 0.905 0.877 0.924 0.877 0.905 226,706 0.8901 0.00%
2017-08-30 0 0.950 0.920 0.970 0.950 0.950 4,000 3,800 0.9500 0.905 0.877 0.924 0.905 0.905 4,198 0.9051 -2.06%
2017-08-29 0 0.970 0.920 0.970 0.950 0.970 40,000 38,160 0.9540 0.924 0.877 0.924 0.905 0.924 41,983 0.9090 1.04%
2017-08-28 0 0.960 0.920 0.960 0.960 0.960 20,000 19,200 0.9600 0.915 0.877 0.915 0.915 0.915 20,991 0.9147 0.00%
2017-08-25 0 0.960 0.960 0.970 - - 0 0 - 0.915 0.915 0.924 - - 0 - 0.00%
2017-08-24 0 0.960 0.950 0.970 0.960 0.990 156,722 151,311 0.9655 0.915 0.905 0.924 0.915 0.943 164,490 0.9199 -1.03%
2017-08-22 0 0.970 0.960 0.970 0.890 1.010 580,000 568,800 0.9807 0.924 0.915 0.924 0.848 0.962 608,746 0.9344 10.23%
2017-08-21 0 0.880 0.880 0.910 0.850 0.910 1,196,000 1,054,200 0.8814 0.838 0.838 0.867 0.810 0.867 1,255,277 0.8398 -3.30%
2017-08-18 0 0.910 0.900 0.920 0.900 0.910 600,000 543,840 0.9064 0.867 0.857 0.877 0.857 0.867 629,738 0.8636 -3.19%
2017-08-17 0 0.940 0.910 0.950 0.910 0.960 312,000 288,680 0.9253 0.896 0.867 0.905 0.867 0.915 327,464 0.8816 -1.05%
2017-08-16 0 0.950 0.920 0.950 0.910 0.950 384,000 357,920 0.9321 0.905 0.877 0.905 0.867 0.905 403,032 0.8881 0.00%
2017-08-15 0 0.950 0.950 0.970 0.930 0.970 1,404,000 1,335,680 0.9513 0.905 0.905 0.924 0.886 0.924 1,473,586 0.9064 -4.04%
2017-08-14 0 0.990 0.980 1.000 0.990 1.040 976,240 983,832 1.0078 0.943 0.934 0.953 0.943 0.991 1,024,625 0.9602 3.13%
2017-08-11 0 0.960 0.960 0.980 0.950 1.000 748,000 728,840 0.9744 0.915 0.915 0.934 0.905 0.953 785,073 0.9284 -6.80%
2017-08-10 0 1.030 1.000 1.030 1.000 1.050 344,000 348,920 1.0143 0.981 0.953 0.981 0.953 1.000 361,050 0.9664 -2.83%
2017-08-09 0 1.060 1.030 1.070 1.030 1.070 132,000 139,080 1.0536 1.010 0.981 1.019 0.981 1.019 138,542 1.0039 -2.75%
2017-08-08 0 1.090 1.050 1.100 1.060 1.110 84,000 90,240 1.0743 1.039 1.000 1.048 1.010 1.058 88,163 1.0236 -3.54%
2017-08-07 0 1.130 1.090 1.150 1.100 1.130 124,000 137,680 1.1103 1.077 1.039 1.096 1.048 1.077 130,146 1.0579 0.00%
2017-08-04 0 1.130 1.100 1.130 1.100 1.140 80,000 89,240 1.1155 1.077 1.048 1.077 1.048 1.086 83,965 1.0628 0.00%
2017-08-03 0 1.130 1.070 1.130 1.110 1.130 73,228 81,784 1.1168 1.077 1.019 1.077 1.058 1.077 76,857 1.0641 0.00%
2017-08-02 0 1.130 1.100 1.130 1.110 1.130 16,000 17,920 1.1200 1.077 1.048 1.077 1.058 1.077 16,793 1.0671 -1.74%
2017-08-01 0 1.150 1.110 1.150 1.100 1.150 144,000 162,760 1.1303 1.096 1.058 1.096 1.048 1.096 151,137 1.0769 0.88%
2017-07-31 0 1.140 1.120 1.140 - - 722 779 1.0789 1.086 1.067 1.086 - - 758 1.0280 -0.87%
2017-07-28 0 1.150 1.100 1.190 1.130 1.150 84,000 95,680 1.1390 1.096 1.048 1.134 1.077 1.096 88,163 1.0853 0.88%
2017-07-27 0 1.140 1.110 1.140 1.130 1.150 140,000 159,720 1.1409 1.086 1.058 1.086 1.077 1.096 146,939 1.0870 -0.87%
2017-07-26 0 1.150 1.130 1.150 1.120 1.150 116,000 132,440 1.1417 1.096 1.077 1.096 1.067 1.096 121,749 1.0878 0.00%
2017-07-25 0 1.150 1.130 1.150 1.150 1.150 404,000 464,600 1.1500 1.096 1.077 1.096 1.096 1.096 424,023 1.0957 0.00%
2017-07-24 0 1.150 1.150 1.160 1.130 1.180 452,000 520,680 1.1519 1.096 1.096 1.105 1.077 1.124 474,402 1.0975 0.00%
2017-07-21 0 1.150 1.130 1.150 1.080 1.160 384,061 438,145 1.1408 1.096 1.077 1.096 1.029 1.105 403,096 1.0869 0.00%
2017-07-20 0 1.150 1.120 1.150 - - 0 0 - 1.096 1.067 1.096 - - 0 - -1.71%
2017-07-19 0 1.170 1.140 1.170 1.140 1.170 116,000 133,560 1.1514 1.115 1.086 1.115 1.086 1.115 121,749 1.0970 -0.85%
2017-07-18 0 1.180 1.140 1.180 1.170 1.180 19,228 22,326 1.1611 1.124 1.086 1.124 1.115 1.124 20,181 1.1063 0.00%
2017-07-17 0 1.180 1.140 1.180 - - 0 0 - 1.124 1.086 1.124 - - 0 - 0.00%
2017-07-14 0 1.180 1.130 1.190 1.170 1.190 20,000 23,520 1.1760 1.124 1.077 1.134 1.115 1.134 20,991 1.1205 0.85%
2017-07-13 0 1.170 1.120 1.170 - - 2,240 2,419 1.0799 1.115 1.067 1.115 - - 2,351 1.0289 0.00%
2017-07-12 0 1.170 1.120 1.230 1.170 1.170 16,000 18,720 1.1700 1.115 1.067 1.172 1.115 1.115 16,793 1.1148 0.00%
2017-07-11 0 1.170 1.130 1.240 - - 0 0 - 1.115 1.077 1.181 - - 0 - 0.00%
2017-07-10 0 1.170 1.130 1.170 - - 140 152 1.0857 1.115 1.077 1.115 - - 147 1.0344 0.00%
2017-07-07 0 1.170 1.130 1.240 - - 0 0 - 1.115 1.077 1.181 - - 0 - 0.00%
2017-07-06 0 1.170 1.130 1.210 - - 0 0 - 1.115 1.077 1.153 - - 0 - 0.00%
2017-07-05 0 1.170 1.140 1.180 1.160 1.180 128,000 148,040 1.1566 1.115 1.086 1.124 1.105 1.124 134,344 1.1019 0.86%
2017-07-04 0 1.160 1.130 1.160 1.110 1.170 116,000 131,440 1.1331 1.105 1.077 1.105 1.058 1.115 121,749 1.0796 -1.69%
2017-07-03 0 1.180 1.130 1.180 1.130 1.130 8,000 9,040 1.1300 1.124 1.077 1.124 1.077 1.077 8,397 1.0766 0.00%
2017-06-30 0 1.180 1.160 1.180 1.110 1.180 172,000 196,840 1.1444 1.124 1.105 1.124 1.058 1.124 180,525 1.0904 1.72%
2017-06-29 0 1.160 1.150 1.160 1.120 1.160 176,000 200,840 1.1411 1.105 1.096 1.105 1.067 1.105 184,723 1.0872 0.87%
2017-06-28 0 1.150 1.150 1.160 1.100 1.160 504,000 565,200 1.1214 1.096 1.096 1.105 1.048 1.105 528,980 1.0685 -2.54%
2017-06-27 0 1.180 1.120 1.180 1.130 1.180 928,000 1,069,840 1.1528 1.124 1.067 1.124 1.077 1.124 973,994 1.0984 0.00%
2017-06-26 0 1.180 1.180 1.200 1.140 1.180 40,000 46,160 1.1540 1.124 1.124 1.143 1.086 1.124 41,983 1.0995 0.00%
2017-06-23 0 1.180 1.150 1.180 1.180 1.180 100,000 118,000 1.1800 1.124 1.096 1.124 1.124 1.124 104,956 1.1243 0.00%
2017-06-22 0 1.180 1.140 1.180 1.190 1.190 12,000 14,280 1.1900 1.124 1.086 1.124 1.134 1.134 12,595 1.1338 0.00%
2017-06-21 0 1.180 1.160 1.180 1.170 1.180 32,000 37,480 1.1713 1.124 1.105 1.124 1.115 1.124 33,586 1.1159 -0.84%
2017-06-20 0 1.190 1.160 1.190 1.180 1.190 16,000 18,920 1.1825 1.134 1.105 1.134 1.124 1.134 16,793 1.1267 -0.83%
2017-06-19 0 1.200 1.170 1.200 1.200 1.200 20,000 24,000 1.2000 1.143 1.115 1.143 1.143 1.143 20,991 1.1433 0.84%
2017-06-16 0 1.190 1.170 1.190 1.150 1.200 52,000 60,760 1.1685 1.134 1.115 1.134 1.096 1.143 54,577 1.1133 -0.83%
2017-06-15 0 1.200 1.180 1.200 1.150 1.210 136,000 159,040 1.1694 1.143 1.124 1.143 1.096 1.153 142,741 1.1142 1.69%
2017-06-14 0 1.180 1.140 1.180 - - 0 0 - 1.124 1.086 1.124 - - 0 - 0.00%
2017-06-13 0 1.180 1.170 1.210 1.180 1.180 12,000 14,160 1.1800 1.124 1.115 1.153 1.124 1.124 12,595 1.1243 0.00%
2017-06-12 0 1.180 1.160 1.180 1.150 1.180 64,000 74,080 1.1575 1.124 1.105 1.124 1.096 1.124 67,172 1.1028 -0.84%
2017-06-09 0 1.190 1.190 1.220 1.150 1.160 182,216 209,619 1.1504 1.134 1.134 1.162 1.096 1.105 191,247 1.0961 1.71%
2017-06-08 0 1.170 1.190 1.210 1.150 1.180 164,000 190,680 1.1627 1.115 1.134 1.153 1.096 1.124 172,128 1.1078 -4.10%
2017-06-07 0 1.220 1.170 1.220 1.180 1.220 8,000 9,600 1.2000 1.162 1.115 1.162 1.124 1.162 8,397 1.1433 3.39%
2017-06-06 0 1.180 1.180 1.210 1.170 1.170 8,000 9,360 1.1700 1.124 1.124 1.153 1.115 1.115 8,397 1.1148 -1.67%
2017-06-05 0 1.200 1.170 1.220 1.160 1.200 33,779 39,992 1.1839 1.143 1.115 1.162 1.105 1.143 35,453 1.1280 0.00%
2017-06-02 0 1.200 1.200 1.220 1.150 1.230 240,000 282,040 1.1752 1.143 1.143 1.162 1.096 1.172 251,895 1.1197 -2.44%
2017-06-01 0 1.230 1.190 1.230 1.230 1.240 28,000 34,520 1.2329 1.172 1.134 1.172 1.172 1.181 29,388 1.1746 0.00%
2017-05-31 0 1.230 1.180 1.230 1.230 1.230 48,000 59,040 1.2300 1.172 1.124 1.172 1.172 1.172 50,379 1.1719 0.00%
2017-05-29 0 1.230 1.160 1.240 1.230 1.230 40,000 49,200 1.2300 1.172 1.105 1.181 1.172 1.172 41,983 1.1719 -0.81%
2017-05-26 0 1.240 1.170 1.240 1.220 1.240 80,000 97,760 1.2220 1.181 1.115 1.181 1.162 1.181 83,965 1.1643 1.64%
2017-05-25 0 1.220 1.180 1.220 1.200 1.220 120,000 144,400 1.2033 1.162 1.124 1.162 1.143 1.162 125,948 1.1465 -0.81%
2017-05-24 0 1.230 1.180 1.230 1.200 1.240 56,000 67,880 1.2121 1.172 1.124 1.172 1.143 1.181 58,776 1.1549 2.50%
2017-05-23 0 1.200 1.190 1.200 - - 819 933 1.1392 1.143 1.134 1.143 - - 860 1.0854 0.00%
2017-05-22 0 1.200 1.180 1.200 1.200 1.200 20,000 24,000 1.2000 1.143 1.124 1.143 1.143 1.143 20,991 1.1433 -0.83%
2017-05-19 0 1.210 1.190 1.230 1.210 1.210 40,000 48,400 1.2100 1.153 1.134 1.172 1.153 1.153 41,983 1.1529 -1.63%
2017-05-18 0 1.230 1.190 1.230 1.230 1.230 4,000 4,920 1.2300 1.172 1.134 1.172 1.172 1.172 4,198 1.1719 0.00%
2017-05-17 0 1.230 1.170 1.230 1.200 1.230 32,000 38,720 1.2100 1.172 1.115 1.172 1.143 1.172 33,586 1.1529 1.65%
2017-05-16 0 1.210 1.180 1.220 1.170 1.220 80,000 95,240 1.1905 1.153 1.124 1.162 1.115 1.162 83,965 1.1343 -0.82%
2017-05-15 0 1.220 1.190 1.220 1.160 1.220 176,000 208,240 1.1832 1.162 1.134 1.162 1.105 1.162 184,723 1.1273 0.83%
2017-05-12 0 1.210 1.160 1.250 - - 0 0 - 1.153 1.105 1.191 - - 0 - 0.00%
2017-05-11 0 1.210 1.160 1.230 1.160 1.210 108,000 125,560 1.1626 1.153 1.105 1.172 1.105 1.153 113,353 1.1077 0.00%
2017-05-10 0 1.210 1.210 1.240 1.190 1.190 92,002 109,482 1.1900 1.153 1.153 1.181 1.134 1.134 96,562 1.1338 1.68%
2017-05-09 0 1.190 1.190 1.240 1.190 1.190 8,000 9,440 1.1800 1.134 1.134 1.181 1.134 1.134 8,397 1.1243 -4.03%
2017-05-08 0 1.240 1.170 1.240 - - 0 0 - 1.181 1.115 1.181 - - 0 - 0.00%
2017-05-05 0 1.240 1.170 1.240 1.240 1.240 44,000 54,560 1.2400 1.181 1.115 1.181 1.181 1.181 46,181 1.1814 3.33%
2017-05-04 0 1.200 1.160 1.230 1.170 1.200 56,000 66,200 1.1821 1.143 1.105 1.172 1.115 1.143 58,776 1.1263 -1.64%
2017-05-02 0 1.220 1.180 1.220 1.220 1.220 20,000 24,400 1.2200 1.162 1.124 1.162 1.162 1.162 20,991 1.1624 0.00%
2017-04-28 0 1.220 1.220 1.240 1.180 1.220 72,000 86,520 1.2017 1.162 1.162 1.181 1.124 1.162 75,569 1.1449 0.00%
2017-04-27 0 1.220 1.200 1.250 - - 0 0 - 1.162 1.143 1.191 - - 0 - 0.00%
2017-04-26 0 1.220 1.180 1.220 - - 0 0 - 1.162 1.124 1.162 - - 0 - 0.00%
2017-04-25 0 1.230 1.210 1.250 - - 0 0 - 1.162 1.143 1.181 - - 0 - 0.00%
2017-04-24 0 1.230 1.230 1.250 1.220 1.260 160,000 198,320 1.2395 1.162 1.162 1.181 1.153 1.191 169,307 1.1714 -1.60%
2017-04-21 0 1.250 1.240 1.250 1.230 1.250 164,000 203,640 1.2417 1.181 1.172 1.181 1.162 1.181 173,539 1.1735 1.63%
2017-04-20 0 1.230 1.190 1.230 1.220 1.230 120,000 147,320 1.2277 1.162 1.125 1.162 1.153 1.162 126,980 1.1602 1.65%
2017-04-19 0 1.210 1.180 1.220 1.210 1.210 32,000 38,720 1.2100 1.143 1.115 1.153 1.143 1.143 33,861 1.1435 0.00%
2017-04-18 0 1.210 1.180 1.230 1.180 1.210 116,000 139,600 1.2034 1.143 1.115 1.162 1.115 1.143 122,747 1.1373 -1.63%
2017-04-13 0 1.230 1.180 1.240 1.220 1.230 80,000 97,920 1.2240 1.162 1.115 1.172 1.153 1.162 84,653 1.1567 0.82%
2017-04-12 0 1.220 1.210 1.230 1.200 1.220 48,000 57,880 1.2058 1.153 1.143 1.162 1.134 1.153 50,792 1.1396 0.83%
2017-04-11 0 1.210 1.180 1.250 - - 4,000 4,840 1.2100 1.143 1.115 1.181 - - 4,233 1.1435 0.00%
2017-04-10 0 1.210 1.190 1.250 - - 0 0 - 1.143 1.125 1.181 - - 0 - 0.00%
2017-04-07 0 1.210 1.200 1.230 1.200 1.210 112,000 135,400 1.2089 1.143 1.134 1.162 1.134 1.143 118,515 1.1425 0.00%
2017-04-06 0 1.210 1.180 1.240 1.170 1.210 360,000 427,640 1.1879 1.143 1.115 1.172 1.106 1.143 380,940 1.1226 1.68%
2017-04-05 0 1.190 1.170 1.190 1.170 1.190 200,000 237,000 1.1850 1.125 1.106 1.125 1.106 1.125 211,633 1.1199 0.00%
2017-04-03 0 1.190 1.170 1.230 1.150 1.190 92,144 108,001 1.1721 1.125 1.106 1.162 1.087 1.125 97,504 1.1077 0.85%
2017-03-31 0 1.180 1.180 1.190 1.170 1.200 80,000 95,040 1.1880 1.115 1.115 1.125 1.106 1.134 84,653 1.1227 -0.84%
2017-03-30 0 1.190 1.200 1.210 1.190 1.190 68,000 80,920 1.1900 1.125 1.134 1.143 1.125 1.125 71,955 1.1246 -0.83%
2017-03-29 0 1.200 1.160 1.230 1.200 1.200 104,000 124,800 1.2000 1.134 1.096 1.162 1.134 1.134 110,049 1.1340 0.00%
2017-03-28 0 1.200 1.180 1.220 1.190 1.200 76,000 91,040 1.1979 1.134 1.115 1.153 1.125 1.134 80,421 1.1320 0.00%
2017-03-27 0 1.200 1.190 1.200 1.170 1.200 24,000 28,400 1.1833 1.134 1.125 1.134 1.106 1.134 25,396 1.1183 1.69%
2017-03-24 0 1.180 1.200 1.220 1.180 1.190 28,000 33,280 1.1886 1.115 1.134 1.153 1.115 1.125 29,629 1.1232 -0.84%
2017-03-23 0 1.190 1.190 1.240 1.190 1.250 268,960 326,403 1.2136 1.125 1.125 1.172 1.125 1.181 284,604 1.1469 -4.03%
2017-03-22 0 1.240 1.210 1.250 - - 0 0 - 1.172 1.143 1.181 - - 0 - 0.00%
2017-03-21 0 1.240 1.220 1.250 1.230 1.240 40,000 49,400 1.2350 1.172 1.153 1.181 1.162 1.172 42,327 1.1671 0.81%
2017-03-20 0 1.230 1.220 1.240 1.220 1.230 140,000 171,360 1.2240 1.162 1.153 1.172 1.153 1.162 148,143 1.1567 -0.81%
2017-03-17 0 1.240 1.230 1.240 1.240 1.280 60,000 75,720 1.2620 1.172 1.162 1.172 1.172 1.210 63,490 1.1926 1.64%
2017-03-16 0 1.220 1.220 1.260 1.200 1.230 266,715 324,963 1.2184 1.153 1.153 1.191 1.134 1.162 282,229 1.1514 0.00%
2017-03-15 0 1.220 1.220 1.230 1.210 1.230 68,000 82,800 1.2176 1.153 1.153 1.162 1.143 1.162 71,955 1.1507 -1.61%
2017-03-14 0 1.240 1.210 1.280 - - 0 0 - 1.172 1.143 1.210 - - 0 - 0.00%
2017-03-13 0 1.240 1.240 1.250 1.220 1.260 324,000 402,080 1.2410 1.172 1.172 1.181 1.153 1.191 342,846 1.1728 -0.80%
2017-03-10 0 1.250 1.240 1.250 1.240 1.290 184,000 232,480 1.2635 1.181 1.172 1.181 1.172 1.219 194,702 1.1940 -2.34%
2017-03-09 0 1.280 1.280 1.290 1.250 1.300 316,000 399,920 1.2656 1.210 1.210 1.219 1.181 1.229 334,380 1.1960 -0.78%
2017-03-08 0 1.290 1.290 1.300 1.280 1.450 4,132,000 5,597,040 1.3546 1.219 1.219 1.229 1.210 1.370 4,372,340 1.2801 -1.53%
2017-03-07 0 1.310 1.270 1.310 1.230 1.330 908,000 1,152,720 1.2695 1.238 1.200 1.238 1.162 1.257 960,814 1.1997 5.65%
2017-03-06 0 1.240 1.260 1.290 1.230 1.290 296,000 366,680 1.2388 1.172 1.191 1.219 1.162 1.219 313,217 1.1707 -0.80%
2017-03-03 0 1.250 1.220 1.250 1.230 1.250 120,000 149,200 1.2433 1.181 1.153 1.181 1.162 1.181 126,980 1.1750 0.00%
2017-03-02 0 1.250 1.230 1.260 1.250 1.250 4,000 5,000 1.2500 1.181 1.162 1.191 1.181 1.181 4,233 1.1813 1.63%
2017-03-01 0 1.230 1.210 1.230 1.200 1.230 124,000 151,480 1.2216 1.162 1.143 1.162 1.134 1.162 131,213 1.1545 0.82%
2017-02-28 0 1.220 1.210 1.240 1.200 1.240 252,000 308,040 1.2224 1.153 1.143 1.172 1.134 1.172 266,658 1.1552 2.52%
2017-02-27 0 1.190 1.170 1.220 - - 266 305 1.1466 1.125 1.106 1.153 - - 281 1.0836 0.00%
2017-02-24 0 1.190 1.180 1.200 1.150 1.190 120,000 139,680 1.1640 1.125 1.115 1.134 1.087 1.125 126,980 1.1000 0.85%
2017-02-23 0 1.180 1.170 1.180 1.180 1.180 24,000 28,320 1.1800 1.115 1.106 1.115 1.115 1.115 25,396 1.1151 0.85%
2017-02-22 0 1.170 1.160 1.170 - - 0 0 - 1.106 1.096 1.106 - - 0 - 0.00%
2017-02-21 0 1.170 1.170 1.180 1.150 1.190 100,000 117,520 1.1752 1.106 1.106 1.115 1.087 1.125 105,817 1.1106 -0.85%
2017-02-20 0 1.180 1.170 1.250 - - 0 0 - 1.115 1.106 1.181 - - 0 - 0.00%
2017-02-17 0 1.180 1.180 1.190 1.150 1.200 348,000 408,680 1.1744 1.115 1.115 1.125 1.087 1.134 368,242 1.1098 -1.67%
2017-02-16 0 1.200 1.180 1.200 1.160 1.200 192,000 227,080 1.1827 1.134 1.115 1.134 1.096 1.134 203,168 1.1177 0.00%
2017-02-15 0 1.200 1.160 1.200 1.190 1.200 80,000 95,160 1.1895 1.134 1.096 1.134 1.125 1.134 84,653 1.1241 0.84%
2017-02-14 0 1.190 1.160 1.200 1.160 1.190 16,000 18,680 1.1675 1.125 1.096 1.134 1.096 1.125 16,931 1.1033 0.00%
2017-02-13 0 1.190 1.180 1.200 - - 0 0 - 1.125 1.115 1.134 - - 0 - 0.00%
2017-02-10 0 1.190 1.190 1.200 1.180 1.180 16,000 18,880 1.1800 1.125 1.125 1.134 1.115 1.115 16,931 1.1151 0.00%
2017-02-09 0 1.190 1.180 1.190 1.200 1.200 92,722 111,230 1.1996 1.125 1.115 1.125 1.134 1.134 98,115 1.1337 -0.83%
2017-02-08 0 1.200 1.180 1.220 1.200 1.200 84,000 100,800 1.2000 1.134 1.115 1.153 1.134 1.134 88,886 1.1340 0.00%
2017-02-07 0 1.200 1.200 1.220 1.200 1.210 84,000 100,920 1.2014 1.134 1.134 1.153 1.134 1.143 88,886 1.1354 0.00%
2017-02-06 0 1.200 1.200 1.230 1.160 1.230 292,480 348,422 1.1913 1.134 1.134 1.162 1.096 1.162 309,492 1.1258 -2.44%
2017-02-03 0 1.230 1.230 1.250 1.230 1.230 28,000 34,440 1.2300 1.162 1.162 1.181 1.162 1.162 29,629 1.1624 0.00%
2017-02-02 0 1.230 1.230 1.240 1.200 1.230 380,000 465,400 1.2247 1.162 1.162 1.172 1.134 1.162 402,103 1.1574 0.00%
2017-02-01 0 1.230 1.210 1.240 1.200 1.230 28,000 33,960 1.2129 1.162 1.143 1.172 1.134 1.162 29,629 1.1462 -1.60%
2017-01-27 0 1.250 1.250 1.280 1.250 1.250 28,000 35,000 1.2500 1.181 1.181 1.210 1.181 1.181 29,629 1.1813 0.00%
2017-01-26 0 1.250 1.220 1.250 1.250 1.250 200,000 250,000 1.2500 1.181 1.153 1.181 1.181 1.181 211,633 1.1813 0.00%
2017-01-25 0 1.250 1.240 1.250 1.250 1.260 84,000 105,200 1.2524 1.181 1.172 1.181 1.181 1.191 88,886 1.1835 -0.79%
2017-01-24 0 1.260 1.270 1.280 1.250 1.280 144,000 183,760 1.2761 1.191 1.200 1.210 1.181 1.210 152,376 1.2060 -1.56%
2017-01-23 0 1.280 1.260 1.280 1.270 1.280 16,000 20,400 1.2750 1.210 1.191 1.210 1.200 1.210 16,931 1.2049 -0.78%
2017-01-20 0 1.290 1.280 1.300 1.260 1.300 45,228 58,498 1.2934 1.219 1.210 1.229 1.191 1.229 47,859 1.2223 -0.77%
2017-01-19 0 1.300 1.260 1.300 1.300 1.300 152,000 197,600 1.3000 1.229 1.191 1.229 1.229 1.229 160,841 1.2285 0.00%
2017-01-18 0 1.300 1.280 1.300 1.300 1.300 80,000 104,000 1.3000 1.229 1.210 1.229 1.229 1.229 84,653 1.2285 -2.26%
2017-01-17 0 1.330 1.240 1.330 1.300 1.330 80,000 105,560 1.3195 1.257 1.172 1.257 1.229 1.257 84,653 1.2470 3.91%
2017-01-16 0 1.280 1.270 1.290 1.280 1.290 88,000 113,040 1.2845 1.210 1.200 1.219 1.210 1.219 93,119 1.2139 0.00%
2017-01-13 0 1.280 1.280 1.310 1.260 1.270 92,000 116,000 1.2609 1.210 1.210 1.238 1.191 1.200 97,351 1.1916 0.79%
2017-01-12 0 1.270 1.270 1.300 - - 0 0 - 1.200 1.200 1.229 - - 0 - 0.00%
2017-01-11 0 1.270 1.280 1.290 1.270 1.270 20,000 25,560 1.2780 1.200 1.210 1.219 1.200 1.200 21,163 1.2078 -1.55%
2017-01-10 0 1.290 1.270 1.300 1.290 1.300 92,000 119,280 1.2965 1.219 1.200 1.229 1.219 1.229 97,351 1.2253 0.00%
2017-01-09 0 1.290 1.270 1.300 1.260 1.290 40,000 51,000 1.2750 1.219 1.200 1.229 1.191 1.219 42,327 1.2049 2.38%
2017-01-06 0 1.260 1.260 1.300 1.260 1.260 12,000 15,120 1.2600 1.191 1.191 1.229 1.191 1.191 12,698 1.1907 -1.56%
2017-01-05 0 1.280 1.280 1.290 1.260 1.320 352,000 454,240 1.2905 1.210 1.210 1.219 1.191 1.247 372,474 1.2195 1.59%
2017-01-04 0 1.260 1.250 1.280 1.200 1.270 552,000 687,040 1.2446 1.191 1.181 1.210 1.134 1.200 584,107 1.1762 6.78%
2017-01-03 0 1.180 1.180 1.190 - - 0 0 - 1.115 1.115 1.125 - - 0 - 0.85%
2016-12-30 0 1.170 1.170 1.200 1.160 1.160 8,000 9,280 1.1600 1.106 1.106 1.134 1.096 1.096 8,465 1.0962 0.00%
2016-12-29 0 1.170 1.170 1.210 1.160 1.200 80,000 93,360 1.1670 1.106 1.106 1.143 1.096 1.134 84,653 1.1029 -0.85%
2016-12-28 0 1.180 1.170 1.200 1.160 1.180 80,000 93,920 1.1740 1.115 1.106 1.134 1.096 1.115 84,653 1.1095 -1.67%
2016-12-23 0 1.200 1.180 1.200 1.200 1.200 60,000 72,000 1.2000 1.134 1.115 1.134 1.134 1.134 63,490 1.1340 0.00%
2016-12-22 0 1.200 1.180 1.200 1.190 1.220 60,000 72,200 1.2033 1.134 1.115 1.134 1.125 1.153 63,490 1.1372 0.00%
2016-12-21 0 1.200 1.190 1.200 1.180 1.220 460,000 548,520 1.1924 1.134 1.125 1.134 1.115 1.153 486,756 1.1269 -0.83%
2016-12-20 0 1.210 1.220 1.230 1.190 1.240 270,204 328,437 1.2155 1.143 1.153 1.162 1.125 1.172 285,921 1.1487 -2.42%
2016-12-19 0 1.240 1.200 1.350 - - 0 0 - 1.172 1.134 1.276 - - 0 - 0.00%
2016-12-16 0 1.240 1.200 1.280 - - 0 0 - 1.172 1.134 1.210 - - 0 - 0.00%
2016-12-15 0 1.240 1.220 1.240 1.240 1.250 56,000 69,480 1.2407 1.172 1.153 1.172 1.172 1.181 59,257 1.1725 0.00%
2016-12-14 0 1.240 1.220 1.250 1.230 1.260 116,000 143,360 1.2359 1.172 1.153 1.181 1.162 1.191 122,747 1.1679 -1.59%
2016-12-13 0 1.260 1.270 1.380 1.200 1.240 284,000 342,720 1.2068 1.191 1.200 1.304 1.134 1.172 300,519 1.1404 0.80%
2016-12-12 0 1.250 1.250 1.400 1.250 1.250 4,000 5,000 1.2500 1.181 1.181 1.323 1.181 1.181 4,233 1.1813 -2.34%
2016-12-09 0 1.280 1.240 1.280 1.300 1.300 20,000 26,000 1.3000 1.210 1.172 1.210 1.229 1.229 21,163 1.2285 0.79%
2016-12-08 0 1.270 1.280 1.290 1.250 1.350 276,000 348,680 1.2633 1.200 1.210 1.219 1.181 1.276 292,054 1.1939 -4.51%
2016-12-07 0 1.330 1.330 1.340 1.310 1.350 36,000 48,120 1.3367 1.257 1.257 1.266 1.238 1.276 38,094 1.2632 0.00%
2016-12-06 0 1.330 1.320 1.330 1.310 1.330 48,000 63,600 1.3250 1.257 1.247 1.257 1.238 1.257 50,792 1.2522 -1.48%
2016-12-05 0 1.350 1.300 1.380 1.310 1.370 104,000 139,120 1.3377 1.276 1.229 1.304 1.238 1.295 110,049 1.2642 3.05%
2016-12-02 0 1.310 1.300 1.310 1.320 1.320 20,000 26,400 1.3200 1.238 1.229 1.238 1.247 1.247 21,163 1.2474 -1.50%
2016-12-01 0 1.330 1.330 1.340 1.300 1.350 88,000 115,480 1.3123 1.257 1.257 1.266 1.229 1.276 93,119 1.2401 0.00%
2016-11-30 0 1.330 1.320 1.330 1.330 1.350 380,000 512,040 1.3475 1.257 1.247 1.257 1.257 1.276 402,103 1.2734 0.00%
2016-11-29 0 1.330 1.310 1.330 1.300 1.330 32,000 42,120 1.3163 1.257 1.238 1.257 1.229 1.257 33,861 1.2439 3.10%
2016-11-28 0 1.290 1.290 1.320 1.260 1.320 216,000 277,080 1.2828 1.219 1.219 1.247 1.191 1.247 228,564 1.2123 2.38%
2016-11-25 0 1.260 1.260 1.300 1.260 1.260 4,000 5,040 1.2600 1.191 1.191 1.229 1.191 1.191 4,233 1.1907 -0.79%
2016-11-24 0 1.270 1.270 1.300 1.260 1.300 104,000 134,000 1.2885 1.200 1.200 1.229 1.191 1.229 110,049 1.2176 -1.55%
2016-11-23 0 1.290 1.270 1.330 - - 0 0 - 1.219 1.200 1.257 - - 0 - 0.00%
2016-11-22 0 1.290 1.290 1.330 - - 0 0 - 1.219 1.219 1.257 - - 0 - 0.00%
2016-11-21 0 1.290 1.290 1.340 1.270 1.330 240,000 311,840 1.2993 1.219 1.219 1.266 1.200 1.257 253,960 1.2279 -2.27%
2016-11-18 0 1.320 1.310 1.340 1.320 1.410 240,000 327,520 1.3647 1.247 1.238 1.266 1.247 1.332 253,960 1.2897 0.76%
2016-11-17 0 1.310 1.310 1.330 1.300 1.330 122,000 161,260 1.3218 1.238 1.238 1.257 1.229 1.257 129,096 1.2491 -2.24%
2016-11-16 0 1.340 1.300 1.350 1.300 1.340 88,000 117,080 1.3305 1.266 1.229 1.276 1.229 1.266 93,119 1.2573 1.52%
2016-11-15 0 1.320 1.330 1.340 1.300 1.310 128,000 166,520 1.3009 1.247 1.257 1.266 1.229 1.238 135,445 1.2294 -1.49%
2016-11-14 0 1.340 1.330 1.350 1.340 1.350 44,000 59,000 1.3409 1.266 1.257 1.276 1.266 1.276 46,559 1.2672 -0.74%
2016-11-11 0 1.350 1.330 1.360 1.320 1.350 172,000 229,080 1.3319 1.276 1.257 1.285 1.247 1.276 182,004 1.2587 -1.46%
2016-11-10 0 1.370 1.340 1.380 1.370 1.400 277,229 380,557 1.3727 1.295 1.266 1.304 1.295 1.323 293,354 1.2973 4.58%
2016-11-09 0 1.310 1.310 1.320 1.290 1.460 1,540,000 2,069,240 1.3437 1.238 1.238 1.247 1.219 1.380 1,629,575 1.2698 -4.38%
2016-11-08 0 1.370 1.360 1.380 1.370 1.400 204,000 282,160 1.3831 1.295 1.285 1.304 1.295 1.323 215,866 1.3071 -0.72%
2016-11-07 0 1.380 1.370 1.380 1.360 1.390 196,000 269,040 1.3727 1.304 1.295 1.304 1.285 1.314 207,400 1.2972 -1.43%
2016-11-04 0 1.400 1.390 1.400 1.380 1.480 572,000 814,360 1.4237 1.323 1.314 1.323 1.304 1.399 605,271 1.3454 1.45%
2016-11-03 0 1.380 1.330 1.380 1.370 1.380 48,000 66,120 1.3775 1.304 1.257 1.304 1.295 1.304 50,792 1.3018 2.99%
2016-11-02 0 1.340 1.320 1.350 1.340 1.360 96,000 129,280 1.3467 1.266 1.247 1.276 1.266 1.285 101,584 1.2726 0.00%
2016-11-01 0 1.340 1.340 1.380 - - 0 0 - 1.266 1.266 1.304 - - 0 - 0.75%
2016-10-31 0 1.330 1.330 1.350 1.310 1.390 532,000 721,360 1.3559 1.257 1.257 1.276 1.238 1.314 562,944 1.2814 -2.21%
2016-10-28 0 1.360 1.350 1.360 1.290 1.430 1,836,000 2,493,920 1.3583 1.285 1.276 1.285 1.219 1.351 1,942,792 1.2837 5.43%
2016-10-27 0 1.290 1.260 1.290 1.250 1.310 580,000 736,840 1.2704 1.219 1.191 1.219 1.181 1.238 613,736 1.2006 0.78%
2016-10-26 0 1.280 1.260 1.300 1.270 1.300 188,000 241,800 1.2862 1.210 1.191 1.229 1.200 1.229 198,935 1.2155 0.00%
2016-10-25 0 1.280 1.280 1.300 1.230 1.260 200,000 249,600 1.2480 1.210 1.210 1.229 1.162 1.191 211,633 1.1794 -1.54%
2016-10-24 0 1.300 1.300 1.320 1.290 1.320 132,000 171,480 1.2991 1.229 1.229 1.247 1.219 1.247 139,678 1.2277 0.78%
2016-10-20 0 1.290 1.290 1.320 1.260 1.310 692,288 896,960 1.2956 1.219 1.219 1.247 1.191 1.238 732,555 1.2244 2.38%
2016-10-19 0 1.260 1.240 1.270 1.260 1.260 24,000 30,240 1.2600 1.191 1.172 1.200 1.191 1.191 25,396 1.1907 0.00%
2016-10-18 0 1.260 1.250 1.260 1.200 1.260 312,000 381,400 1.2224 1.191 1.181 1.191 1.134 1.191 330,148 1.1552 4.13%
2016-10-17 0 1.210 1.210 1.250 1.170 1.170 20,000 23,400 1.1700 1.143 1.143 1.181 1.106 1.106 21,163 1.1057 -2.42%
2016-10-14 0 1.240 1.220 1.240 1.230 1.240 124,000 153,040 1.2342 1.172 1.153 1.172 1.162 1.172 131,213 1.1664 0.81%
2016-10-13 0 1.230 1.200 1.240 1.190 1.250 360,000 434,840 1.2079 1.162 1.134 1.172 1.125 1.181 380,940 1.1415 3.36%
2016-10-12 0 1.190 1.170 1.190 1.170 1.190 212,000 248,920 1.1742 1.125 1.106 1.125 1.106 1.125 224,331 1.1096 0.00%
2016-10-11 0 1.190 1.210 1.230 1.180 1.220 48,819 57,733 1.1826 1.125 1.143 1.162 1.115 1.153 51,659 1.1176 -1.65%
2016-10-07 0 1.210 1.200 1.220 1.210 1.220 128,000 155,600 1.2156 1.143 1.134 1.153 1.143 1.153 135,445 1.1488 -0.82%
2016-10-06 0 1.220 1.220 1.240 1.190 1.220 140,000 167,960 1.1997 1.153 1.153 1.172 1.125 1.153 148,143 1.1338 3.39%
2016-10-05 0 1.180 1.170 1.180 1.160 1.190 359,999 424,798 1.1800 1.115 1.106 1.115 1.096 1.125 380,939 1.1151 -3.28%
2016-10-04 0 1.220 1.190 1.220 1.200 1.250 224,000 273,880 1.2227 1.153 1.125 1.153 1.134 1.181 237,029 1.1555 -2.40%
2016-10-03 0 1.250 1.260 1.280 1.220 1.240 56,000 69,280 1.2371 1.181 1.191 1.210 1.153 1.172 59,257 1.1691 0.81%
2016-09-30 0 1.240 1.220 1.250 1.200 1.260 84,000 103,360 1.2305 1.172 1.153 1.181 1.134 1.191 88,886 1.1628 -3.12%
2016-09-29 0 1.280 1.260 1.290 1.250 1.280 264,000 335,880 1.2723 1.210 1.191 1.219 1.181 1.210 279,356 1.2023 0.00%
2016-09-28 0 1.280 1.270 1.280 1.280 1.300 100,000 129,120 1.2912 1.210 1.200 1.210 1.210 1.229 105,817 1.2202 -1.54%
2016-09-27 0 1.300 1.280 1.300 1.290 1.310 172,000 223,480 1.2993 1.229 1.210 1.229 1.219 1.238 182,004 1.2279 0.78%
2016-09-26 0 1.290 1.270 1.290 1.270 1.300 53,925 69,367 1.2864 1.219 1.200 1.219 1.200 1.229 57,062 1.2157 -0.77%
2016-09-23 0 1.300 1.280 1.300 1.280 1.340 460,000 601,040 1.3066 1.229 1.210 1.229 1.210 1.266 486,756 1.2348 4.00%
2016-09-22 0 1.250 1.220 1.250 1.200 1.340 1,330,480 1,718,780 1.2918 1.181 1.153 1.181 1.134 1.266 1,407,868 1.2208 4.17%
2016-09-21 0 1.200 1.200 1.230 1.100 1.300 3,436,000 4,182,440 1.2172 1.134 1.134 1.162 1.040 1.229 3,635,857 1.1503 10.09%
2016-09-20 0 1.090 1.070 1.150 1.000 1.100 340,000 361,400 1.0629 1.030 1.011 1.087 0.945 1.040 359,776 1.0045 9.00%
2016-09-19 0 1.000 0.980 1.010 - - 0 0 - 0.945 0.926 0.954 - - 0 - 0.00%
2016-09-15 0 1.000 0.980 1.010 0.990 1.000 108,000 107,720 0.9974 0.945 0.926 0.954 0.936 0.945 114,282 0.9426 0.00%
2016-09-14 0 1.000 0.980 1.030 1.000 1.000 32,000 32,000 1.0000 0.945 0.926 0.973 0.945 0.945 33,861 0.9450 0.00%
2016-09-13 0 1.000 0.990 1.000 0.980 1.000 87,614 86,233 0.9842 0.945 0.936 0.945 0.926 0.945 92,710 0.9301 -0.99%
2016-09-12 0 1.010 1.010 1.020 0.950 1.010 208,000 207,440 0.9973 0.954 0.954 0.964 0.898 0.954 220,098 0.9425 -1.94%
2016-09-09 0 1.030 1.010 1.030 1.030 1.030 59,614 61,294 1.0282 0.973 0.954 0.973 0.973 0.973 63,081 0.9717 -2.83%
2016-09-08 0 1.060 1.060 1.090 1.010 1.090 144,288 153,245 1.0621 1.002 1.002 1.030 0.954 1.030 152,681 1.0037 2.91%
2016-09-07 0 1.030 1.030 1.050 1.020 1.050 88,000 90,120 1.0241 0.973 0.973 0.992 0.964 0.992 93,119 0.9678 0.00%
2016-09-06 0 1.030 1.010 1.050 1.030 1.060 84,000 87,560 1.0424 0.973 0.954 0.992 0.973 1.002 88,886 0.9851 0.98%
2016-09-05 0 1.020 1.010 1.040 1.010 1.040 124,000 128,160 1.0335 0.964 0.954 0.983 0.954 0.983 131,213 0.9767 0.99%
2016-09-02 0 1.010 0.970 1.010 - - 0 0 - 0.954 0.917 0.954 - - 0 - 0.00%
2016-09-01 0 1.010 0.970 1.020 - - 0 0 - 0.954 0.917 0.964 - - 0 - 0.00%
2016-08-31 0 1.010 0.970 1.020 1.010 1.010 12,000 12,120 1.0100 0.954 0.917 0.964 0.954 0.954 12,698 0.9545 1.00%
2016-08-30 0 1.000 1.000 1.030 1.000 1.000 24,000 24,000 1.0000 0.945 0.945 0.973 0.945 0.945 25,396 0.9450 0.00%
2016-08-29 0 1.000 0.970 1.020 0.960 1.000 100,000 97,360 0.9736 0.945 0.917 0.964 0.907 0.945 105,817 0.9201 -0.99%
2016-08-26 0 1.010 0.990 1.040 - - 0 0 - 0.954 0.936 0.983 - - 0 - 0.00%
2016-08-25 0 1.010 0.980 1.030 - - 0 0 - 0.954 0.926 0.973 - - 0 - 0.00%
2016-08-24 0 1.010 1.000 1.020 0.950 1.010 124,000 119,400 0.9629 0.954 0.945 0.964 0.898 0.954 131,213 0.9100 1.00%
2016-08-23 0 1.000 0.990 1.000 1.000 1.010 44,000 44,120 1.0027 0.945 0.936 0.945 0.945 0.954 46,559 0.9476 0.00%
2016-08-22 0 1.000 1.000 1.020 1.000 1.020 64,000 64,560 1.0088 0.945 0.945 0.964 0.945 0.964 67,723 0.9533 -0.99%
2016-08-19 0 1.010 0.990 1.050 - - 0 0 - 0.954 0.936 0.992 - - 0 - 0.00%
2016-08-18 0 1.010 1.010 1.020 1.010 1.010 132,000 133,320 1.0100 0.954 0.954 0.964 0.954 0.954 139,678 0.9545 1.00%
2016-08-17 0 1.000 0.960 1.020 1.000 1.000 8,000 8,000 1.0000 0.945 0.907 0.964 0.945 0.945 8,465 0.9450 -0.99%
2016-08-16 0 1.010 0.990 1.020 0.980 1.010 80,000 79,840 0.9980 0.954 0.936 0.964 0.926 0.954 84,653 0.9431 -0.98%
2016-08-15 0 1.020 0.990 1.020 1.020 1.020 8,000 8,160 1.0200 0.964 0.936 0.964 0.964 0.964 8,465 0.9639 0.99%
2016-08-12 0 1.010 1.000 1.020 1.010 1.020 60,000 60,520 1.0087 0.954 0.945 0.964 0.954 0.964 63,490 0.9532 -0.98%
2016-08-11 0 1.020 0.990 1.030 0.990 1.020 136,000 136,560 1.0041 0.964 0.936 0.973 0.936 0.964 143,911 0.9489 -1.92%
2016-08-10 0 1.040 1.030 1.040 1.020 1.040 104,000 107,280 1.0315 0.983 0.973 0.983 0.964 0.983 110,049 0.9748 0.97%
2016-08-09 0 1.030 1.000 1.030 1.000 1.030 136,000 138,440 1.0179 0.973 0.945 0.973 0.945 0.973 143,911 0.9620 -2.83%
2016-08-08 0 1.060 1.040 1.060 1.020 1.060 76,000 78,640 1.0347 1.002 0.983 1.002 0.964 1.002 80,421 0.9779 3.92%
2016-08-05 0 1.020 0.970 1.040 1.020 1.030 228,000 232,640 1.0204 0.964 0.917 0.983 0.964 0.973 241,262 0.9643 0.00%
2016-08-04 0 1.020 0.980 1.020 1.000 1.020 596,000 596,920 1.0015 0.964 0.926 0.964 0.945 0.964 630,667 0.9465 2.00%
2016-08-03 0 1.000 0.950 1.000 1.000 1.000 396,000 396,000 1.0000 0.945 0.898 0.945 0.945 0.945 419,034 0.9450 2.04%
2016-08-01 0 0.980 0.920 1.000 - - 0 0 - 0.926 0.869 0.945 - - 0 - 0.00%
2016-07-29 0 0.980 0.980 1.000 0.920 0.930 24,000 22,120 0.9217 0.926 0.926 0.945 0.869 0.879 25,396 0.8710 -2.00%
2016-07-28 0 1.000 0.940 1.000 - - 0 0 - 0.945 0.888 0.945 - - 0 - 0.00%
2016-07-27 0 1.000 0.970 1.000 1.000 1.000 52,000 52,000 1.0000 0.945 0.917 0.945 0.945 0.945 55,025 0.9450 0.00%
2016-07-26 0 1.000 0.970 1.000 1.000 1.000 80,000 80,000 1.0000 0.945 0.917 0.945 0.945 0.945 84,653 0.9450 -0.99%
2016-07-25 0 1.010 0.960 1.020 1.010 1.010 112,000 113,120 1.0100 0.954 0.907 0.964 0.954 0.954 118,515 0.9545 2.02%
2016-07-22 0 0.990 0.990 1.000 0.950 0.980 50,000 48,760 0.9752 0.936 0.936 0.945 0.898 0.926 52,908 0.9216 1.02%
2016-07-21 0 0.980 0.950 1.000 - - 0 0 - 0.926 0.898 0.945 - - 0 - 0.00%
2016-07-20 0 0.980 0.970 1.010 0.980 0.990 40,000 39,240 0.9810 0.926 0.917 0.954 0.926 0.936 42,327 0.9271 -1.01%
2016-07-19 0 0.990 0.990 1.000 0.980 1.010 120,000 120,320 1.0027 0.936 0.936 0.945 0.926 0.954 126,980 0.9476 -2.94%
2016-07-18 0 1.020 1.000 1.020 - - 0 0 - 0.964 0.945 0.964 - - 0 - 0.00%
2016-07-15 0 1.020 1.000 1.020 - - 0 0 - 0.964 0.945 0.964 - - 0 - 0.00%
2016-07-14 0 1.020 1.000 1.040 1.000 1.020 68,000 68,560 1.0082 0.964 0.945 0.983 0.945 0.964 71,955 0.9528 2.00%
2016-07-13 0 1.000 0.970 1.020 1.000 1.000 4,000 4,000 1.0000 0.945 0.917 0.964 0.945 0.945 4,233 0.9450 -0.99%
2016-07-12 0 1.010 1.000 1.020 1.010 1.030 144,000 146,320 1.0161 0.954 0.945 0.964 0.954 0.973 152,376 0.9603 0.00%
2016-07-11 0 1.010 1.010 1.040 1.010 1.020 72,000 73,040 1.0144 0.954 0.954 0.983 0.954 0.964 76,188 0.9587 1.00%
2016-07-08 0 1.000 0.970 1.000 0.990 1.000 64,192 64,102 0.9986 0.945 0.917 0.945 0.936 0.945 67,926 0.9437 -0.99%
2016-07-07 0 1.010 0.990 1.100 1.010 1.010 52,000 52,520 1.0100 0.954 0.936 1.040 0.954 0.954 55,025 0.9545 1.00%
2016-07-06 0 1.000 0.990 1.000 1.000 1.020 48,000 48,160 1.0033 0.945 0.936 0.945 0.945 0.964 50,792 0.9482 -1.96%
2016-07-05 0 1.020 1.010 1.030 1.000 1.030 116,000 119,200 1.0276 0.964 0.954 0.973 0.945 0.973 122,747 0.9711 0.00%
2016-07-04 0 1.020 0.960 1.020 1.020 1.020 16,000 16,320 1.0200 0.964 0.907 0.964 0.964 0.964 16,931 0.9639 0.00%
2016-06-30 0 1.020 0.990 1.020 - - 0 0 - 0.964 0.936 0.964 - - 0 - 0.00%
2016-06-29 0 1.020 0.990 1.020 - - 0 0 - 0.964 0.936 0.964 - - 0 - 0.00%
2016-06-28 0 1.020 0.960 1.070 1.020 1.020 40,000 40,800 1.0200 0.964 0.907 1.011 0.964 0.964 42,327 0.9639 0.00%
2016-06-27 0 1.020 0.900 1.020 - - 0 0 - 0.964 0.851 0.964 - - 0 - 0.00%
2016-06-24 0 1.020 0.940 1.020 - - 0 0 - 0.964 0.888 0.964 - - 0 - 0.00%
2016-06-23 0 1.020 0.910 1.080 - - 0 0 - 0.964 0.860 1.021 - - 0 - 0.00%
2016-06-22 0 1.020 1.000 1.050 1.010 1.020 48,000 48,520 1.0108 0.964 0.945 0.992 0.954 0.964 50,792 0.9553 0.00%
2016-06-21 0 1.020 1.010 1.090 - - 0 0 - 0.964 0.954 1.030 - - 0 - 0.00%
2016-06-20 0 1.020 1.020 1.100 1.020 1.030 16,000 16,440 1.0275 0.964 0.964 1.040 0.964 0.973 16,931 0.9710 -2.86%
2016-06-17 0 1.050 1.030 1.060 1.050 1.050 89,228 93,628 1.0493 0.992 0.973 1.002 0.992 0.992 94,418 0.9916 1.94%
2016-06-16 0 1.030 1.010 1.050 1.030 1.030 12,000 12,360 1.0300 0.973 0.954 0.992 0.973 0.973 12,698 0.9734 -2.83%
2016-06-15 0 1.060 1.030 1.060 1.060 1.070 56,000 59,640 1.0650 1.002 0.973 1.002 1.002 1.011 59,257 1.0065 -0.93%
2016-06-14 0 1.070 1.020 1.070 - - 0 0 - 1.011 0.964 1.011 - - 0 - 0.00%
2016-06-13 0 1.070 1.020 1.070 - - 0 0 - 1.011 0.964 1.011 - - 0 - 0.00%
2016-06-10 0 1.070 1.050 1.070 1.070 1.080 24,000 25,800 1.0750 1.011 0.992 1.011 1.011 1.021 25,396 1.0159 -2.73%
2016-06-08 0 1.100 1.100 1.140 1.070 1.070 52,000 55,640 1.0700 1.040 1.040 1.077 1.011 1.011 55,025 1.0112 0.00%
2016-06-07 0 1.100 1.060 1.150 - - 2,048 2,129 1.0396 1.040 1.002 1.087 - - 2,167 0.9824 0.00%
2016-06-06 0 1.100 1.060 1.160 - - 0 0 - 1.040 1.002 1.096 - - 0 - 0.00%
2016-06-03 0 1.100 1.070 1.100 1.120 1.120 16,000 17,920 1.1200 1.040 1.011 1.040 1.058 1.058 16,931 1.0584 -1.79%
2016-06-02 0 1.120 1.100 1.160 1.120 1.130 44,000 49,360 1.1218 1.058 1.040 1.096 1.058 1.068 46,559 1.0602 -3.45%
2016-06-01 0 1.160 1.130 1.170 1.100 1.160 352,000 399,040 1.1336 1.096 1.068 1.106 1.040 1.096 372,474 1.0713 5.45%
2016-05-31 0 1.100 1.090 1.100 1.060 1.120 552,000 606,800 1.0993 1.040 1.030 1.040 1.002 1.058 584,107 1.0388 4.76%
2016-05-30 0 1.050 1.020 1.100 - - 0 0 - 0.992 0.964 1.040 - - 0 - 0.00%
2016-05-27 0 1.050 1.040 1.050 1.020 1.050 55,324 57,577 1.0407 0.992 0.983 0.992 0.964 0.992 58,542 0.9835 3.96%
2016-05-26 0 1.010 1.010 1.040 0.980 1.050 140,000 143,040 1.0217 0.954 0.954 0.983 0.926 0.992 148,143 0.9656 -3.81%
2016-05-25 0 1.050 0.990 1.100 1.050 1.050 8,000 8,400 1.0500 0.992 0.936 1.040 0.992 0.992 8,465 0.9923 3.96%
2016-05-24 0 1.010 1.010 1.090 1.010 1.010 12,000 12,120 1.0100 0.954 0.954 1.030 0.954 0.954 12,698 0.9545 -3.81%
2016-05-23 0 1.050 1.000 1.100 - - 0 0 - 0.992 0.945 1.040 - - 0 - 0.00%
2016-05-20 0 1.050 1.000 1.090 1.040 1.050 64,000 67,080 1.0481 0.992 0.945 1.030 0.983 0.992 67,723 0.9905 5.00%
2016-05-19 0 1.000 1.000 1.080 1.000 1.120 304,000 332,840 1.0949 0.945 0.945 1.021 0.945 1.058 321,682 1.0347 0.00%
2016-05-18 0 1.000 0.950 1.100 - - 0 0 - 0.945 0.898 1.040 - - 0 - 0.00%
2016-05-17 0 1.000 0.930 1.150 - - 0 0 - 0.945 0.879 1.087 - - 0 - 0.00%
2016-05-16 0 1.000 0.950 1.100 1.000 1.000 28,000 28,000 1.0000 0.945 0.898 1.040 0.945 0.945 29,629 0.9450 -1.96%
2016-05-13 0 1.020 0.950 1.160 - - 0 0 - 0.964 0.898 1.096 - - 0 - 0.00%
2016-05-12 0 1.020 1.030 1.060 - - 0 0 - 0.964 0.973 1.002 - - 0 - 0.00%
2016-05-11 0 1.020 1.010 1.030 1.020 1.060 116,000 120,720 1.0407 0.964 0.954 0.973 0.964 1.002 122,747 0.9835 -2.86%
2016-05-10 0 1.050 0.990 1.100 - - 0 0 - 0.992 0.936 1.040 - - 0 - 0.00%
2016-05-09 0 1.050 1.020 1.050 1.050 1.050 132,000 138,600 1.0500 0.992 0.964 0.992 0.992 0.992 139,678 0.9923 0.00%
2016-05-06 0 1.050 1.030 1.100 1.050 1.060 24,000 25,240 1.0517 0.992 0.973 1.040 0.992 1.002 25,396 0.9939 -4.55%
2016-05-05 0 1.100 1.050 1.130 - - 0 0 - 1.040 0.992 1.068 - - 0 - 0.00%
2016-05-04 0 1.100 1.100 1.190 1.050 1.060 60,000 63,480 1.0580 1.040 1.040 1.125 0.992 1.002 63,490 0.9998 3.77%
2016-05-03 0 1.060 1.020 1.060 1.000 1.060 48,192 49,230 1.0215 1.002 0.964 1.002 0.945 1.002 50,995 0.9654 0.00%
2016-04-29 0 1.060 1.010 1.150 - - 0 0 - 1.002 0.954 1.087 - - 0 - 0.00%
2016-04-28 0 1.060 1.060 1.140 1.050 1.050 12,000 12,600 1.0500 1.002 1.002 1.077 0.992 0.992 12,698 0.9923 0.00%
2016-04-27 0 1.060 1.010 1.130 1.060 1.060 48,000 50,880 1.0600 1.002 0.954 1.068 1.002 1.002 50,792 1.0017 0.00%
2016-04-26 0 1.060 1.020 1.100 1.030 1.060 24,000 25,200 1.0500 1.002 0.964 1.040 0.973 1.002 25,396 0.9923 0.00%
2016-04-25 0 1.060 1.040 1.070 - - 2,247 2,202 0.9800 1.002 0.983 1.011 - - 2,378 0.9261 0.00%
2016-04-22 0 1.060 1.050 1.090 0.960 1.060 148,000 154,200 1.0419 1.002 0.992 1.030 0.907 1.002 156,609 0.9846 -0.93%
2016-04-21 0 1.070 1.050 1.220 0.990 1.070 184,000 189,400 1.0293 1.011 0.992 1.153 0.936 1.011 194,702 0.9728 7.00%
2016-04-20 0 1.000 0.990 1.000 0.990 1.000 24,000 23,960 0.9983 0.945 0.936 0.945 0.936 0.945 25,396 0.9435 2.04%
2016-04-19 0 0.980 0.970 0.990 0.940 0.980 368,000 350,920 0.9536 0.926 0.917 0.936 0.888 0.926 389,405 0.9012 0.00%
2016-04-18 0 0.980 0.920 1.000 - - 0 0 - 0.926 0.869 0.945 - - 0 - 0.00%
2016-04-15 0 0.980 0.990 1.050 0.960 0.960 12,090 11,814 0.9772 0.926 0.936 0.992 0.907 0.907 12,793 0.9235 3.16%
2016-04-14 0 0.950 0.940 1.020 - - 0 0 - 0.898 0.888 0.964 - - 0 - 0.00%
2016-04-13 0 0.950 0.950 1.050 0.930 0.950 32,000 30,240 0.9450 0.898 0.898 0.992 0.879 0.898 33,861 0.8931 2.15%
2016-04-12 0 0.930 0.930 0.980 0.910 0.910 7,228 6,480 0.8965 0.879 0.879 0.926 0.860 0.860 7,648 0.8472 -5.10%
2016-04-11 0 0.980 0.970 1.050 0.980 0.990 48,000 47,080 0.9808 0.926 0.917 0.992 0.926 0.936 50,792 0.9269 0.00%
2016-04-08 0 0.980 0.950 0.980 - - 0 0 - 0.926 0.898 0.926 - - 0 - 0.00%
2016-04-07 0 0.980 0.970 0.980 0.980 0.980 16,000 15,680 0.9800 0.926 0.917 0.926 0.926 0.926 16,931 0.9261 1.03%
2016-04-06 0 0.970 0.940 0.980 - - 0 0 - 0.917 0.888 0.926 - - 0 - 0.00%
2016-04-05 0 0.970 0.920 0.980 - - 0 0 - 0.917 0.869 0.926 - - 0 - 0.00%
2016-04-01 0 0.970 0.930 1.070 - - 0 0 - 0.917 0.879 1.011 - - 0 - 0.00%
2016-03-31 0 0.970 0.940 1.010 - - 0 0 - 0.917 0.888 0.954 - - 0 - 0.00%
2016-03-30 0 0.970 0.950 1.010 0.970 0.970 20,480 19,832 0.9684 0.917 0.898 0.954 0.917 0.917 21,671 0.9151 -1.02%
2016-03-29 0 0.980 0.940 1.010 - - 0 0 - 0.926 0.888 0.954 - - 0 - 0.00%
2016-03-24 0 0.980 0.910 1.050 - - 0 0 - 0.926 0.860 0.992 - - 0 - 0.00%
2016-03-23 0 0.980 0.980 1.040 0.930 0.970 16,000 15,200 0.9500 0.926 0.926 0.983 0.879 0.917 16,931 0.8978 -2.00%
2016-03-22 0 1.000 0.920 1.000 - - 0 0 - 0.945 0.869 0.945 - - 0 - -2.91%
2016-03-21 0 1.030 0.950 1.040 1.020 1.070 252,000 261,320 1.0370 0.973 0.898 0.983 0.964 1.011 266,658 0.9800 5.10%
2016-03-18 0 0.980 0.920 0.980 0.960 0.980 28,000 26,960 0.9629 0.926 0.869 0.926 0.907 0.926 29,629 0.9099 4.26%
2016-03-17 0 0.940 0.900 0.970 0.940 0.940 20,000 18,800 0.9400 0.888 0.851 0.917 0.888 0.888 21,163 0.8883 0.00%
2016-03-16 0 0.940 0.910 0.940 0.940 0.940 100,000 94,000 0.9400 0.888 0.860 0.888 0.888 0.888 105,817 0.8883 0.00%
2016-03-15 0 0.940 0.940 0.970 - - 0 0 - 0.888 0.888 0.917 - - 0 - 0.00%
2016-03-14 0 0.940 0.940 0.980 0.930 0.940 140,000 131,440 0.9389 0.888 0.888 0.926 0.879 0.888 148,143 0.8872 0.00%
2016-03-11 0 0.940 0.940 0.970 - - 0 0 - 0.888 0.888 0.917 - - 0 - 0.00%
2016-03-10 0 0.940 0.940 1.000 0.930 0.940 84,000 78,360 0.9329 0.888 0.888 0.945 0.879 0.888 88,886 0.8816 1.08%
2016-03-09 0 0.930 0.930 0.980 - - 0 0 - 0.879 0.879 0.926 - - 0 - 0.00%
2016-03-08 0 0.930 0.920 0.980 0.930 0.930 24,000 22,320 0.9300 0.879 0.869 0.926 0.879 0.879 25,396 0.8789 0.00%
2016-03-07 0 0.930 0.930 1.000 0.910 0.910 20,000 18,200 0.9100 0.879 0.879 0.945 0.860 0.860 21,163 0.8600 0.00%
2016-03-04 0 0.930 0.930 1.000 0.930 0.930 48,000 44,640 0.9300 0.879 0.879 0.945 0.879 0.879 50,792 0.8789 0.00%
2016-03-03 0 0.930 0.910 0.930 - - 0 0 - 0.879 0.860 0.879 - - 0 - -1.06%
2016-03-02 0 0.940 0.940 0.980 0.920 0.940 8,000 7,440 0.9300 0.888 0.888 0.926 0.869 0.888 8,465 0.8789 5.62%
2016-03-01 0 0.890 0.890 0.950 0.880 0.890 72,000 63,480 0.8817 0.841 0.841 0.898 0.832 0.841 76,188 0.8332 -1.11%
2016-02-29 0 0.900 0.870 0.970 0.900 0.900 52,000 46,800 0.9000 0.851 0.822 0.917 0.851 0.851 55,025 0.8505 0.00%
2016-02-26 0 0.900 0.880 0.950 0.900 0.900 80,000 72,000 0.9000 0.851 0.832 0.898 0.851 0.851 84,653 0.8505 1.12%
2016-02-25 0 0.890 0.890 0.920 0.820 0.890 24,000 20,640 0.8600 0.841 0.841 0.869 0.775 0.841 25,396 0.8127 -1.11%
2016-02-24 0 0.900 0.850 0.900 0.900 0.900 172,000 154,800 0.9000 0.851 0.803 0.851 0.851 0.851 182,004 0.8505 0.00%
2016-02-23 0 0.900 0.890 0.960 - - 0 0 - 0.851 0.841 0.907 - - 0 - 0.00%
2016-02-22 0 0.900 0.860 0.940 0.900 0.910 52,000 47,120 0.9062 0.851 0.813 0.888 0.851 0.860 55,025 0.8563 0.00%
2016-02-19 0 0.900 0.900 0.940 0.900 0.900 20,000 18,000 0.9000 0.851 0.851 0.888 0.851 0.851 21,163 0.8505 0.00%
2016-02-18 0 0.900 0.820 0.930 0.900 0.910 44,000 39,960 0.9082 0.851 0.775 0.879 0.851 0.860 46,559 0.8583 -1.10%
2016-02-17 0 0.910 0.850 0.940 - - 0 0 - 0.860 0.803 0.888 - - 0 - 0.00%
2016-02-16 0 0.910 0.880 0.910 0.890 0.910 80,000 71,840 0.8980 0.860 0.832 0.860 0.841 0.860 84,653 0.8486 -2.15%
2016-02-15 0 0.930 0.880 0.930 0.850 0.930 224,000 196,520 0.8773 0.879 0.832 0.879 0.803 0.879 237,029 0.8291 5.68%
2016-02-12 0 0.880 0.790 0.890 - - 0 0 - 0.832 0.747 0.841 - - 0 - 0.00%
2016-02-11 0 0.880 0.790 0.880 - - 0 0 - 0.832 0.747 0.832 - - 0 - -2.22%
2016-02-05 0 0.900 0.840 0.900 - - 0 0 - 0.851 0.794 0.851 - - 0 - 0.00%
2016-02-04 0 0.900 0.840 0.900 0.900 0.900 24,000 21,600 0.9000 0.851 0.794 0.851 0.851 0.851 25,396 0.8505 1.12%
2016-02-03 0 0.890 0.810 0.890 0.800 0.900 264,000 233,200 0.8833 0.841 0.765 0.841 0.756 0.851 279,356 0.8348 9.88%
2016-02-02 0 0.810 0.780 0.810 0.810 0.810 200,000 162,000 0.8100 0.765 0.737 0.765 0.765 0.765 211,633 0.7655 -2.41%
2016-02-01 0 0.830 0.790 0.880 - - 0 0 - 0.784 0.747 0.832 - - 0 - 0.00%
2016-01-29 0 0.830 0.780 0.840 - - 0 0 - 0.784 0.737 0.794 - - 0 - 0.00%
2016-01-28 0 0.830 0.790 0.830 0.820 0.830 52,000 42,960 0.8262 0.784 0.747 0.784 0.775 0.784 55,025 0.7807 1.22%
2016-01-27 0 0.820 0.770 0.820 0.770 0.830 308,000 243,360 0.7901 0.775 0.728 0.775 0.728 0.784 325,915 0.7467 -4.65%
2016-01-26 0 0.860 0.810 0.860 0.880 0.900 232,000 208,360 0.8981 0.813 0.765 0.813 0.832 0.851 245,494 0.8487 -2.27%
2016-01-25 0 0.880 0.830 0.890 0.880 0.880 4,000 3,520 0.8800 0.832 0.784 0.841 0.832 0.832 4,233 0.8316 2.33%
2016-01-22 0 0.860 0.810 0.860 - - 0 0 - 0.813 0.765 0.813 - - 0 - -1.15%
2016-01-21 0 0.870 0.770 0.870 - - 0 0 - 0.822 0.728 0.822 - - 0 - -1.14%
2016-01-20 0 0.880 0.760 0.880 - - 0 0 - 0.832 0.718 0.832 - - 0 - 0.00%
2016-01-19 0 0.880 0.840 0.880 - - 0 0 - 0.832 0.794 0.832 - - 0 - -2.22%
2016-01-18 0 0.900 0.850 0.910 0.880 0.900 104,000 91,600 0.8808 0.851 0.803 0.860 0.832 0.851 110,049 0.8324 -5.26%
2016-01-15 0 0.950 0.880 0.950 - - 0 0 - 0.898 0.832 0.898 - - 0 - 0.00%
2016-01-14 0 0.950 0.880 0.950 0.960 0.970 13,445 12,759 0.9490 0.898 0.832 0.898 0.907 0.917 14,227 0.8968 3.26%
2016-01-13 0 0.920 0.880 0.930 0.920 0.920 16,000 14,720 0.9200 0.869 0.832 0.879 0.869 0.869 16,931 0.8694 -2.13%
2016-01-12 0 0.940 0.880 0.950 0.940 0.940 4,000 3,760 0.9400 0.888 0.832 0.898 0.888 0.888 4,233 0.8883 5.62%
2016-01-11 0 0.890 0.850 0.890 0.850 0.890 27,228 23,206 0.8523 0.841 0.803 0.841 0.803 0.841 28,812 0.8054 2.30%
2016-01-08 0 0.870 0.860 0.880 0.870 0.880 48,000 42,080 0.8767 0.822 0.813 0.832 0.822 0.832 50,792 0.8285 -2.25%
2016-01-07 0 0.890 0.880 0.900 0.870 0.890 28,000 24,640 0.8800 0.841 0.832 0.851 0.822 0.841 29,629 0.8316 -2.20%
2016-01-06 0 0.910 0.900 0.910 0.930 0.940 64,000 59,600 0.9313 0.860 0.851 0.860 0.879 0.888 67,723 0.8801 2.25%
2016-01-05 0 0.890 0.850 0.910 - - 0 0 - 0.841 0.803 0.860 - - 0 - 0.00%
2016-01-04 0 0.890 0.870 0.890 0.900 0.910 36,000 32,720 0.9089 0.841 0.822 0.841 0.851 0.860 38,094 0.8589 -5.32%
2015-12-31 0 0.940 0.910 0.940 0.940 0.940 24,000 22,560 0.9400 0.888 0.860 0.888 0.888 0.888 25,396 0.8883 0.00%
2015-12-30 0 0.940 0.910 0.940 0.910 0.950 12,000 11,200 0.9333 0.888 0.860 0.888 0.860 0.898 12,698 0.8820 0.00%
2015-12-29 0 0.940 0.930 0.960 0.920 0.970 156,000 145,120 0.9303 0.888 0.879 0.907 0.869 0.917 165,074 0.8791 -3.09%
2015-12-28 0 0.970 0.890 0.980 - - 0 0 - 0.917 0.841 0.926 - - 0 - 0.00%
2015-12-24 0 0.970 0.900 0.970 - - 0 0 - 0.917 0.851 0.917 - - 0 - 0.00%
2015-12-23 0 0.970 0.910 0.980 - - 0 0 - 0.917 0.860 0.926 - - 0 - 0.00%
2015-12-22 0 0.970 0.900 0.980 0.950 0.970 8,000 7,680 0.9600 0.917 0.851 0.926 0.898 0.917 8,465 0.9072 -1.02%
2015-12-21 0 0.980 0.860 0.980 - - 2,867 2,379 0.8298 0.926 0.813 0.926 - - 3,034 0.7842 -1.01%
2015-12-18 0 0.990 0.900 1.000 - - 0 0 - 0.936 0.851 0.945 - - 0 - 0.00%
2015-12-17 0 0.990 0.910 0.990 - - 0 0 - 0.936 0.860 0.936 - - 0 - 0.00%
2015-12-16 0 0.990 0.940 1.000 0.990 0.990 20,000 19,800 0.9900 0.936 0.888 0.945 0.936 0.936 21,163 0.9356 0.00%
2015-12-15 0 0.990 0.860 1.000 0.970 0.990 80,000 78,760 0.9845 0.936 0.813 0.945 0.917 0.936 84,653 0.9304 1.02%
2015-12-14 0 0.980 0.960 1.000 0.950 0.980 8,000 7,720 0.9650 0.926 0.907 0.945 0.898 0.926 8,465 0.9120 -2.00%
2015-12-11 0 1.000 0.960 1.000 - - 0 0 - 0.945 0.907 0.945 - - 0 - 0.00%
2015-12-10 0 1.000 0.960 1.000 - - 0 0 - 0.945 0.907 0.945 - - 0 - 0.00%
2015-12-09 0 1.000 0.960 1.000 0.960 1.010 20,000 19,800 0.9900 0.945 0.907 0.945 0.907 0.954 21,163 0.9356 0.00%
2015-12-08 0 1.000 0.970 1.020 1.000 1.000 40,000 40,000 1.0000 0.945 0.917 0.964 0.945 0.945 42,327 0.9450 -1.96%
2015-12-07 0 1.020 0.980 1.040 0.970 1.020 16,000 15,720 0.9825 0.964 0.926 0.983 0.917 0.964 16,931 0.9285 -0.97%
2015-12-04 0 1.030 0.960 1.040 - - 0 0 - 0.973 0.907 0.983 - - 0 - 0.00%
2015-12-03 0 1.030 0.970 1.040 - - 0 0 - 0.973 0.917 0.983 - - 0 - 0.00%
2015-12-02 0 1.030 0.970 1.040 - - 0 0 - 0.973 0.917 0.983 - - 0 - 0.00%
2015-12-01 0 1.030 0.960 1.040 0.960 1.030 120,000 115,560 0.9630 0.973 0.907 0.983 0.907 0.973 126,980 0.9101 5.10%
2015-11-30 0 0.980 0.990 1.010 0.960 1.000 272,000 267,520 0.9835 0.926 0.936 0.954 0.907 0.945 287,821 0.9295 -2.00%
2015-11-27 0 1.000 0.970 1.030 1.000 1.010 68,000 68,080 1.0012 0.945 0.917 0.973 0.945 0.954 71,955 0.9461 -3.85%
2015-11-26 0 1.040 1.010 1.040 1.030 1.040 40,000 41,440 1.0360 0.983 0.954 0.983 0.973 0.983 42,327 0.9791 0.97%
2015-11-25 0 1.030 0.980 1.030 0.970 1.040 20,000 20,440 1.0220 0.973 0.926 0.973 0.917 0.983 21,163 0.9658 -0.96%
2015-11-24 0 1.040 0.970 1.040 - - 0 0 - 0.983 0.917 0.983 - - 0 - 0.00%
2015-11-23 0 1.040 0.990 1.040 1.030 1.040 100,000 103,480 1.0348 0.983 0.936 0.983 0.973 0.983 105,817 0.9779 1.96%
2015-11-20 0 1.020 0.980 1.030 - - 0 0 - 0.964 0.926 0.973 - - 0 - 0.00%
2015-11-19 0 1.020 1.020 1.030 1.000 1.000 24,000 24,000 1.0000 0.964 0.964 0.973 0.945 0.945 25,396 0.9450 2.00%
2015-11-18 0 1.000 1.000 1.030 0.980 0.980 11,228 11,034 0.9827 0.945 0.945 0.973 0.926 0.926 11,881 0.9287 -2.91%
2015-11-17 0 1.030 1.000 1.040 1.000 1.040 156,000 157,640 1.0105 0.973 0.945 0.983 0.945 0.983 165,074 0.9550 -0.96%
2015-11-16 0 1.040 0.980 1.040 - - 0 0 - 0.983 0.926 0.983 - - 0 - 0.00%
2015-11-13 0 1.040 0.990 1.050 1.040 1.040 20,000 20,800 1.0400 0.983 0.936 0.992 0.983 0.983 21,163 0.9828 -0.95%
2015-11-12 0 1.050 1.020 1.050 - - 0 0 - 0.992 0.964 0.992 - - 0 - 0.00%
2015-11-11 0 1.050 0.980 1.050 - - 0 0 - 0.992 0.926 0.992 - - 0 - 0.00%
2015-11-10 0 1.050 1.020 1.050 - - 8,000 8,400 1.0500 0.992 0.964 0.992 - - 8,465 0.9923 0.00%
2015-11-09 0 1.050 1.030 1.060 1.050 1.060 48,000 50,600 1.0542 0.992 0.973 1.002 0.992 1.002 50,792 0.9962 -1.87%
2015-11-06 0 1.070 1.060 1.090 1.050 1.070 228,000 240,680 1.0556 1.011 1.002 1.030 0.992 1.011 241,262 0.9976 1.90%
2015-11-05 0 1.050 1.040 1.080 1.050 1.050 84,000 88,200 1.0500 0.992 0.983 1.021 0.992 0.992 88,886 0.9923 0.00%
2015-11-04 0 1.050 1.050 1.100 1.050 1.100 320,000 340,320 1.0635 0.992 0.992 1.040 0.992 1.040 338,613 1.0050 -0.94%
2015-11-03 0 1.060 1.060 1.080 1.050 1.060 76,000 80,360 1.0574 1.002 1.002 1.021 0.992 1.002 80,421 0.9992 0.00%
2015-11-02 0 1.060 1.060 1.090 1.060 1.080 52,000 55,480 1.0669 1.002 1.002 1.030 1.002 1.021 55,025 1.0083 0.00%
2015-10-30 0 1.060 1.040 1.100 1.060 1.060 16,000 16,960 1.0600 1.002 0.983 1.040 1.002 1.002 16,931 1.0017 0.00%
2015-10-29 0 1.060 1.040 1.060 1.010 1.100 152,000 158,440 1.0424 1.002 0.983 1.002 0.954 1.040 160,841 0.9851 3.92%
2015-10-28 0 1.020 1.000 1.020 1.020 1.020 20,000 20,400 1.0200 0.964 0.945 0.964 0.964 0.964 21,163 0.9639 0.00%
2015-10-27 0 1.020 0.960 1.020 1.020 1.020 56,000 57,120 1.0200 0.964 0.907 0.964 0.964 0.964 59,257 0.9639 -0.97%
2015-10-26 0 1.030 0.980 1.050 1.030 1.030 40,000 41,200 1.0300 0.973 0.926 0.992 0.973 0.973 42,327 0.9734 0.00%
2015-10-23 0 1.030 1.010 1.030 1.020 1.030 96,000 98,680 1.0279 0.973 0.954 0.973 0.964 0.973 101,584 0.9714 0.98%
2015-10-22 0 1.020 1.000 1.030 - - 0 0 - 0.964 0.945 0.973 - - 0 - 0.00%
2015-10-20 0 1.020 0.990 1.020 1.020 1.020 56,000 57,120 1.0200 0.964 0.936 0.964 0.964 0.964 59,257 0.9639 0.00%
2015-10-19 0 1.020 0.980 1.040 1.020 1.020 4,000 4,080 1.0200 0.964 0.926 0.983 0.964 0.964 4,233 0.9639 0.00%
2015-10-16 0 1.020 1.010 1.040 0.970 1.020 92,819 92,961 1.0015 0.964 0.954 0.983 0.917 0.964 98,218 0.9465 5.15%
2015-10-15 0 0.970 0.970 1.010 0.960 1.040 388,000 385,000 0.9923 0.917 0.917 0.954 0.907 0.983 410,568 0.9377 -3.00%
2015-10-14 0 1.000 1.000 1.010 0.980 1.000 684,000 672,320 0.9829 0.945 0.945 0.954 0.926 0.945 723,785 0.9289 0.00%
2015-10-13 0 1.000 0.960 1.010 1.000 1.020 460,000 468,800 1.0191 0.945 0.907 0.954 0.945 0.964 486,756 0.9631 -4.76%
2015-10-12 0 1.050 0.970 1.050 0.990 1.050 124,000 123,920 0.9994 0.992 0.917 0.992 0.936 0.992 131,213 0.9444 3.96%
2015-10-09 0 1.010 1.000 1.040 1.000 1.010 44,000 44,200 1.0045 0.954 0.945 0.983 0.945 0.954 46,559 0.9493 0.00%
2015-10-08 0 1.010 0.990 1.010 0.990 1.040 956,000 950,960 0.9947 0.954 0.936 0.954 0.936 0.983 1,011,606 0.9400 -3.81%
2015-10-07 0 1.050 1.030 1.090 1.030 1.070 172,000 180,200 1.0477 0.992 0.973 1.030 0.973 1.011 182,004 0.9901 -1.87%
2015-10-06 0 1.070 1.030 1.070 1.030 1.070 68,000 71,320 1.0488 1.011 0.973 1.011 0.973 1.011 71,955 0.9912 3.88%
2015-10-05 0 1.030 0.990 1.090 - - 0 0 - 0.973 0.936 1.030 - - 0 - 0.00%
2015-10-02 0 1.030 0.980 1.030 0.960 1.070 244,000 244,360 1.0015 0.973 0.926 0.973 0.907 1.011 258,192 0.9464 7.29%
2015-09-30 0 0.960 0.930 0.960 0.920 0.970 52,000 49,240 0.9469 0.907 0.879 0.907 0.869 0.917 55,025 0.8949 -1.03%
2015-09-29 0 0.970 0.910 0.970 0.960 0.970 84,000 81,280 0.9676 0.917 0.860 0.917 0.907 0.917 88,886 0.9144 0.00%
2015-09-25 0 0.970 0.980 0.990 - - 0 0 - 0.917 0.926 0.936 - - 0 - 0.00%
2015-09-24 0 0.970 0.930 0.970 - - 0 0 - 0.917 0.879 0.917 - - 0 - 0.00%
2015-09-23 0 0.970 0.950 0.980 0.920 0.970 304,000 284,920 0.9372 0.917 0.898 0.926 0.869 0.917 321,682 0.8857 -3.00%
2015-09-22 0 1.000 1.000 1.040 0.930 1.030 152,000 145,640 0.9582 0.945 0.945 0.983 0.879 0.973 160,841 0.9055 -2.91%
2015-09-21 0 1.030 1.030 1.090 0.980 0.980 16,000 15,680 0.9800 0.973 0.973 1.030 0.926 0.926 16,931 0.9261 0.00%
2015-09-18 0 1.030 0.950 1.030 - - 0 0 - 0.973 0.898 0.973 - - 0 - -1.90%
2015-09-17 0 1.050 0.960 1.050 - - 0 0 - 0.992 0.907 0.992 - - 0 - -0.94%
2015-09-16 0 1.060 1.000 1.070 - - 0 0 - 1.002 0.945 1.011 - - 0 - 0.00%
2015-09-15 0 1.060 0.940 1.060 - - 0 0 - 1.002 0.888 1.002 - - 0 - -2.75%
2015-09-14 0 1.090 0.990 1.090 - - 0 0 - 1.030 0.936 1.030 - - 0 - -0.91%
2015-09-11 0 1.100 1.000 1.100 1.050 1.100 16,000 17,000 1.0625 1.040 0.945 1.040 0.992 1.040 16,931 1.0041 2.80%
2015-09-10 0 1.070 0.980 1.070 - - 0 0 - 1.011 0.926 1.011 - - 0 - -1.83%
2015-09-09 0 1.090 0.990 1.090 1.000 1.090 16,000 16,360 1.0225 1.030 0.936 1.030 0.945 1.030 16,931 0.9663 -0.91%
2015-09-08 0 1.100 1.020 1.100 1.070 1.100 12,000 13,040 1.0867 1.040 0.964 1.040 1.011 1.040 12,698 1.0269 6.80%
2015-09-07 0 1.030 0.950 1.030 1.030 1.030 116,000 119,480 1.0300 0.973 0.898 0.973 0.973 0.973 122,747 0.9734 1.98%
2015-09-04 0 1.010 1.010 1.070 1.010 1.010 6,168 6,164 0.9994 0.954 0.954 1.011 0.954 0.954 6,527 0.9444 -5.61%
2015-09-02 0 1.070 0.990 1.070 - - 0 0 - 1.011 0.936 1.011 - - 0 - -1.83%
2015-09-01 0 1.090 0.980 1.090 - - 0 0 - 1.030 0.926 1.030 - - 0 - -0.91%
2015-08-31 0 1.100 1.000 1.100 1.100 1.100 8,000 8,800 1.1000 1.040 0.945 1.040 1.040 1.040 8,465 1.0395 1.85%
2015-08-28 0 1.080 1.020 1.080 1.000 1.110 312,000 335,600 1.0756 1.021 0.964 1.021 0.945 1.049 330,148 1.0165 -1.82%
2015-08-27 0 1.100 1.000 1.100 0.940 1.100 364,000 359,000 0.9863 1.040 0.945 1.040 0.888 1.040 385,172 0.9321 20.88%
2015-08-26 0 0.910 0.880 0.950 0.910 0.990 40,000 37,080 0.9270 0.860 0.832 0.898 0.860 0.936 42,327 0.8760 -1.09%
2015-08-25 0 0.920 0.880 0.920 0.850 1.010 548,000 492,440 0.8986 0.869 0.832 0.869 0.803 0.954 579,875 0.8492 2.22%
2015-08-24 0 0.900 0.890 0.900 0.890 1.000 976,000 906,560 0.9289 0.851 0.841 0.851 0.841 0.945 1,032,770 0.8778 -16.67%
2015-08-21 0 1.080 1.000 1.080 0.990 1.080 520,000 523,720 1.0072 1.021 0.945 1.021 0.936 1.021 550,246 0.9518 6.93%
2015-08-20 0 1.010 1.000 1.040 1.000 1.110 1,220,000 1,260,840 1.0335 0.954 0.945 0.983 0.945 1.049 1,290,962 0.9767 -8.18%
2015-08-19 0 1.100 1.080 1.140 1.090 1.200 1,376,000 1,579,080 1.1476 1.040 1.021 1.077 1.030 1.134 1,456,036 1.0845 -11.29%
2015-08-18 0 1.240 1.240 1.250 1.210 1.310 408,000 507,600 1.2441 1.172 1.172 1.181 1.143 1.238 431,732 1.1757 -5.34%
2015-08-17 0 1.310 1.270 1.320 1.170 1.330 448,000 574,520 1.2824 1.238 1.200 1.247 1.106 1.257 474,058 1.2119 -6.43%
2015-08-14 0 1.400 1.310 1.400 1.300 1.400 465,347 629,124 1.3519 1.323 1.238 1.323 1.229 1.323 492,414 1.2776 0.72%
2015-08-13 0 1.390 1.310 1.390 1.390 1.390 4,000 5,560 1.3900 1.314 1.238 1.314 1.314 1.314 4,233 1.3136 0.00%
2015-08-12 0 1.390 1.370 1.390 1.390 1.390 96,000 133,440 1.3900 1.314 1.295 1.314 1.314 1.314 101,584 1.3136 -3.47%
2015-08-11 0 1.440 1.410 1.440 1.360 1.450 16,000 22,840 1.4275 1.361 1.332 1.361 1.285 1.370 16,931 1.3490 5.88%
2015-08-10 0 1.360 1.360 1.390 1.350 1.400 276,000 383,160 1.3883 1.285 1.285 1.314 1.276 1.323 292,054 1.3120 -2.16%
2015-08-07 0 1.390 1.390 1.440 1.380 1.400 123,273 172,204 1.3969 1.314 1.314 1.361 1.304 1.323 130,443 1.3201 -0.71%
2015-08-06 0 1.400 1.400 1.430 1.400 1.440 164,000 234,040 1.4271 1.323 1.323 1.351 1.323 1.361 173,539 1.3486 -3.45%
2015-08-05 0 1.450 1.420 1.450 - - 0 0 - 1.370 1.342 1.370 - - 0 - -2.03%
2015-08-04 0 1.480 1.410 1.470 1.420 1.490 91,686 131,089 1.4298 1.399 1.332 1.389 1.342 1.408 97,019 1.3512 -3.27%
2015-08-03 0 1.530 1.400 1.530 1.390 1.540 388,000 552,080 1.4229 1.446 1.323 1.446 1.314 1.455 410,568 1.3447 -1.92%
2015-07-31 0 1.560 1.500 1.600 1.540 1.560 160,000 247,520 1.5470 1.474 1.418 1.512 1.455 1.474 169,307 1.4620 1.30%
2015-07-30 0 1.540 1.470 1.540 1.470 1.540 68,000 103,720 1.5253 1.455 1.389 1.455 1.389 1.455 71,955 1.4415 4.05%
2015-07-29 0 1.480 1.380 1.480 1.380 1.480 378,843 532,706 1.4061 1.399 1.304 1.399 1.304 1.399 400,879 1.3288 3.50%
2015-07-28 0 1.430 1.430 1.500 1.420 1.480 632,000 904,320 1.4309 1.351 1.351 1.418 1.342 1.399 668,761 1.3522 -2.05%
2015-07-27 0 1.460 1.460 1.490 1.440 1.610 276,000 415,160 1.5042 1.380 1.380 1.408 1.361 1.522 292,054 1.4215 -8.18%
2015-07-24 0 1.590 1.540 1.590 1.590 1.600 76,000 121,440 1.5979 1.503 1.455 1.503 1.503 1.512 80,421 1.5101 1.92%
2015-07-23 0 1.560 1.540 1.600 1.560 1.600 112,000 176,320 1.5743 1.474 1.455 1.512 1.474 1.512 118,515 1.4877 -2.50%
2015-07-22 0 1.600 1.470 1.600 1.450 1.600 138,906 204,644 1.4733 1.512 1.389 1.512 1.370 1.512 146,986 1.3923 3.23%
2015-07-21 0 1.550 1.550 1.590 1.530 1.560 184,000 283,400 1.5402 1.465 1.465 1.503 1.446 1.474 194,702 1.4556 -2.52%
2015-07-20 0 1.590 1.560 1.630 1.560 1.630 20,000 31,720 1.5860 1.503 1.474 1.540 1.474 1.540 21,163 1.4988 -0.62%
2015-07-17 0 1.600 1.570 1.600 1.570 1.620 220,000 350,440 1.5929 1.512 1.484 1.512 1.484 1.531 232,796 1.5053 0.00%
2015-07-16 0 1.600 1.560 1.600 1.560 1.600 60,000 95,640 1.5940 1.512 1.474 1.512 1.474 1.512 63,490 1.5064 2.56%
2015-07-15 0 1.560 1.490 1.560 1.480 1.620 976,000 1,538,720 1.5766 1.474 1.408 1.474 1.399 1.531 1,032,770 1.4899 0.00%
2015-07-14 0 1.560 1.560 1.570 1.450 1.660 1,576,000 2,491,000 1.5806 1.474 1.474 1.484 1.370 1.569 1,667,669 1.4937 0.00%
2015-07-13 0 1.560 1.500 1.560 1.300 1.560 960,000 1,370,800 1.4279 1.474 1.418 1.474 1.229 1.474 1,015,839 1.3494 19.08%
2015-07-10 0 1.310 1.310 1.330 1.260 1.400 1,308,000 1,780,680 1.3614 1.238 1.238 1.257 1.191 1.323 1,384,081 1.2865 2.34%
2015-07-09 0 1.280 1.250 1.290 0.900 1.380 1,332,000 1,558,520 1.1701 1.210 1.181 1.219 0.851 1.304 1,409,477 1.1057 25.49%
2015-07-08 0 1.020 0.890 1.020 0.790 1.030 3,399,514 3,157,916 0.9289 0.964 0.841 0.964 0.747 0.973 3,597,249 0.8779 -4.67%
2015-07-07 0 1.070 1.070 1.120 1.060 1.290 696,000 805,160 1.1568 1.011 1.011 1.058 1.002 1.219 736,483 1.0932 -17.69%
2015-07-06 0 1.300 1.290 1.320 1.200 1.630 3,062,528 4,096,815 1.3377 1.229 1.219 1.247 1.134 1.540 3,240,662 1.2642 -19.25%
2015-07-03 0 1.610 1.600 1.650 1.520 1.880 3,908,000 6,466,200 1.6546 1.522 1.512 1.559 1.436 1.777 4,135,311 1.5637 -18.27%
2015-07-02 0 1.970 1.830 1.950 1.850 2.060 428,000 825,920 1.9297 1.862 1.729 1.843 1.748 1.947 452,895 1.8236 -4.37%
2015-06-30 0 2.060 2.020 2.060 1.850 2.190 1,681,920 3,458,731 2.0564 1.947 1.909 1.947 1.748 2.070 1,779,750 1.9434 3.00%
2015-06-29 0 2.000 1.940 2.000 1.850 2.070 408,000 820,480 2.0110 1.890 1.833 1.890 1.748 1.956 431,732 1.9004 -1.96%
2015-06-26 0 2.040 2.020 2.080 2.020 2.200 319,229 669,913 2.0985 1.928 1.909 1.966 1.909 2.079 337,797 1.9832 -5.12%
2015-06-25 0 2.150 2.100 2.170 2.100 2.260 1,268,000 2,750,760 2.1694 2.032 1.985 2.051 1.985 2.136 1,341,754 2.0501 -3.59%
2015-06-24 0 2.230 2.200 2.240 2.050 2.350 2,147,337 4,716,526 2.1965 2.107 2.079 2.117 1.937 2.221 2,272,238 2.0757 8.78%
2015-06-23 0 2.050 2.010 2.050 1.970 2.100 234,000 483,160 2.0648 1.937 1.900 1.937 1.862 1.985 247,611 1.9513 0.99%
2015-06-22 0 2.030 1.990 2.030 1.810 2.100 2,508,000 4,921,360 1.9623 1.918 1.881 1.918 1.711 1.985 2,653,879 1.8544 -0.98%
2015-06-19 0 2.050 2.050 2.070 1.960 2.380 3,388,000 7,415,960 2.1889 1.937 1.937 1.956 1.852 2.249 3,585,065 2.0686 -8.07%
2015-06-18 0 2.230 2.220 2.230 2.060 2.270 5,205,614 11,363,189 2.1829 2.107 2.098 2.107 1.947 2.145 5,508,402 2.0629 7.73%
2015-06-17 0 2.070 2.020 2.100 1.730 2.180 10,444,708 21,453,218 2.0540 1.956 1.909 1.985 1.635 2.060 11,052,231 1.9411 19.65%
2015-06-16 0 1.730 1.680 1.730 1.600 1.760 496,192 829,987 1.6727 1.635 1.588 1.635 1.512 1.663 525,053 1.5808 4.85%
2015-06-15 0 1.650 1.620 1.650 1.550 1.650 289,250 466,032 1.6112 1.559 1.531 1.559 1.465 1.559 306,074 1.5226 6.45%
2015-06-12 0 1.550 1.530 1.570 - - 0 0 - 1.465 1.446 1.484 - - 0 - 0.00%
2015-06-11 0 1.550 1.550 1.580 1.520 1.640 244,000 379,000 1.5533 1.465 1.465 1.493 1.436 1.550 258,192 1.4679 1.31%
2015-06-10 0 1.530 1.480 1.530 1.480 1.600 1,318,000 2,000,780 1.5180 1.446 1.399 1.446 1.399 1.512 1,394,662 1.4346 0.66%
2015-06-09 0 1.520 1.510 1.520 1.450 1.530 228,000 341,680 1.4986 1.436 1.427 1.436 1.370 1.446 241,262 1.4162 -3.18%
2015-06-08 0 1.570 1.570 1.580 1.510 1.620 328,000 511,200 1.5585 1.484 1.484 1.493 1.427 1.531 347,078 1.4729 -4.27%
2015-06-05 0 1.640 1.650 1.700 1.630 1.710 647,228 1,067,038 1.6486 1.550 1.559 1.607 1.540 1.616 684,874 1.5580 -5.75%
2015-06-04 0 1.740 1.720 1.740 1.600 1.830 632,000 1,104,880 1.7482 1.644 1.625 1.644 1.512 1.729 668,761 1.6521 0.58%
2015-06-03 0 1.730 1.730 1.740 1.720 1.850 718,841 1,278,103 1.7780 1.635 1.635 1.644 1.625 1.748 760,653 1.6803 -1.70%
2015-06-02 0 1.760 1.730 1.760 1.520 1.880 2,158,144 3,761,100 1.7427 1.663 1.635 1.663 1.436 1.777 2,283,674 1.6470 12.82%
2015-06-01 0 1.560 1.560 1.580 1.500 1.600 286,457 448,694 1.5664 1.474 1.474 1.493 1.418 1.512 303,119 1.4803 -1.89%
2015-05-29 0 1.590 1.530 1.590 1.410 1.590 716,000 1,080,000 1.5084 1.503 1.446 1.503 1.332 1.503 757,647 1.4255 2.58%
2015-05-28 0 1.550 1.510 1.570 1.530 1.620 290,432 454,275 1.5641 1.465 1.427 1.484 1.446 1.531 307,325 1.4782 -4.32%
2015-05-27 0 1.620 1.600 1.620 1.520 1.630 931,036 1,469,945 1.5788 1.531 1.512 1.531 1.436 1.540 985,190 1.4920 6.58%
2015-05-26 0 1.520 1.500 1.530 1.460 1.590 2,230,960 3,379,971 1.5150 1.436 1.418 1.446 1.380 1.503 2,360,725 1.4318 7.80%
2015-05-22 0 1.410 1.410 1.430 1.350 1.480 734,264 1,034,793 1.4093 1.332 1.332 1.351 1.276 1.399 776,973 1.3318 6.82%
2015-05-21 0 1.320 1.300 1.330 1.300 1.330 164,000 216,200 1.3183 1.247 1.229 1.257 1.229 1.257 173,539 1.2458 -2.22%
2015-05-20 0 1.350 1.310 1.350 1.310 1.350 236,000 316,120 1.3395 1.276 1.238 1.276 1.238 1.276 249,727 1.2659 0.00%
2015-05-19 0 1.350 1.320 1.350 1.300 1.350 524,000 694,160 1.3247 1.276 1.247 1.276 1.229 1.276 554,479 1.2519 3.05%
2015-05-18 0 1.310 1.300 1.330 1.310 1.390 1,222,457 1,628,354 1.3320 1.238 1.229 1.257 1.238 1.314 1,293,562 1.2588 1.55%
2015-05-15 0 1.290 1.280 1.290 1.280 1.290 24,000 30,840 1.2850 1.219 1.210 1.219 1.210 1.219 25,396 1.2144 -2.27%
2015-05-14 0 1.320 1.280 1.330 1.260 1.330 316,000 413,520 1.3086 1.247 1.210 1.257 1.191 1.257 334,380 1.2367 1.54%
2015-05-13 0 1.300 1.270 1.300 1.290 1.310 156,000 203,000 1.3013 1.229 1.200 1.229 1.219 1.238 165,074 1.2298 0.78%
2015-05-12 0 1.290 1.280 1.290 1.280 1.330 188,000 241,880 1.2866 1.219 1.210 1.219 1.210 1.257 198,935 1.2159 -2.27%
2015-05-11 0 1.320 1.320 1.330 1.280 1.320 1,020,000 1,336,440 1.3102 1.247 1.247 1.257 1.210 1.247 1,079,329 1.2382 -4.35%
2015-05-08 0 1.380 1.380 1.420 1.320 1.360 44,000 58,800 1.3364 1.304 1.304 1.342 1.247 1.285 46,559 1.2629 4.55%
2015-05-07 0 1.320 1.280 1.320 1.280 1.360 208,000 276,560 1.3296 1.247 1.210 1.247 1.210 1.285 220,098 1.2565 -5.04%
2015-05-06 0 1.390 1.370 1.390 1.350 1.430 504,000 692,400 1.3738 1.314 1.295 1.314 1.276 1.351 533,315 1.2983 -0.71%
2015-05-05 0 1.400 1.400 1.420 1.390 1.480 168,000 241,800 1.4393 1.323 1.323 1.342 1.314 1.399 177,772 1.3602 -3.45%
2015-05-04 0 1.450 1.380 1.450 1.380 1.470 479,276 681,146 1.4212 1.370 1.304 1.370 1.304 1.389 507,153 1.3431 -0.68%
2015-04-30 0 1.460 1.430 1.460 - - 0 0 - 1.380 1.351 1.380 - - 0 - 0.00%
2015-04-29 0 1.460 1.410 1.460 1.460 1.490 42,240 61,851 1.4643 1.380 1.332 1.380 1.380 1.408 44,697 1.3838 1.39%
2015-04-28 0 1.440 1.420 1.440 1.440 1.490 73,638 106,853 1.4511 1.361 1.342 1.361 1.361 1.408 77,921 1.3713 0.70%
2015-04-27 0 1.430 1.420 1.450 1.400 1.460 472,000 672,920 1.4257 1.351 1.342 1.370 1.323 1.380 499,454 1.3473 -4.03%
2015-04-24 0 1.490 1.440 1.490 1.350 1.550 1,313,551 1,903,098 1.4488 1.408 1.361 1.408 1.276 1.465 1,389,955 1.3692 10.37%
2015-04-23 0 1.350 1.320 1.350 1.220 1.350 810,000 1,056,960 1.3049 1.276 1.247 1.276 1.153 1.276 857,114 1.2332 4.65%
2015-04-22 0 1.290 1.220 1.290 1.200 1.360 687,059 881,971 1.2837 1.219 1.153 1.219 1.134 1.285 727,022 1.2131 -5.84%
2015-04-21 0 1.370 1.280 1.370 1.220 1.380 382,288 487,248 1.2746 1.295 1.210 1.295 1.153 1.304 404,524 1.2045 12.30%
2015-04-20 0 1.220 1.170 1.220 1.170 1.240 140,915 168,452 1.1954 1.153 1.106 1.153 1.106 1.172 149,111 1.1297 -3.17%
2015-04-17 0 1.260 1.260 1.270 1.200 1.220 84,000 102,440 1.2195 1.191 1.191 1.200 1.134 1.153 88,886 1.1525 1.61%
2015-04-16 0 1.240 1.240 1.250 1.230 1.250 209,830 261,436 1.2459 1.172 1.172 1.181 1.162 1.181 222,035 1.1775 -0.80%
2015-04-15 0 1.250 1.250 1.280 1.240 1.280 405,276 506,303 1.2493 1.181 1.181 1.210 1.172 1.210 428,849 1.1806 -1.57%
2015-04-14 0 1.270 1.240 1.270 1.210 1.270 200,192 248,662 1.2421 1.200 1.172 1.200 1.143 1.200 211,836 1.1738 -3.05%
2015-04-13 0 1.310 1.310 1.320 1.220 1.380 284,000 371,160 1.3069 1.238 1.238 1.247 1.153 1.304 300,519 1.2351 9.17%
2015-04-10 0 1.200 1.200 1.230 1.180 1.200 64,000 75,920 1.1863 1.134 1.134 1.162 1.115 1.134 67,723 1.1210 1.69%
2015-04-09 0 1.180 1.180 1.220 1.150 1.190 360,000 422,040 1.1723 1.115 1.115 1.153 1.087 1.125 380,940 1.1079 0.00%
2015-04-08 0 1.180 1.170 1.200 1.170 1.200 300,000 353,920 1.1797 1.115 1.106 1.134 1.106 1.134 317,450 1.1149 -4.07%
2015-04-02 0 1.230 1.170 1.240 1.230 1.230 24,000 29,520 1.2300 1.162 1.106 1.172 1.162 1.162 25,396 1.1624 3.36%
2015-04-01 0 1.200 1.200 1.220 - - 0 0 - 1.125 1.125 1.143 - - 0 - 2.56%
2015-03-31 0 1.170 1.170 1.220 1.110 1.180 40,000 46,120 1.1530 1.096 1.096 1.143 1.040 1.106 42,682 1.0805 -1.68%
2015-03-30 0 1.190 1.180 1.220 1.190 1.220 80,000 96,400 1.2050 1.115 1.106 1.143 1.115 1.143 85,365 1.1293 -0.83%
2015-03-27 0 1.200 1.200 1.210 1.180 1.200 105,324 125,042 1.1872 1.125 1.125 1.134 1.106 1.125 112,387 1.1126 -1.64%
2015-03-26 0 1.220 1.200 1.220 1.220 1.220 4,000 4,880 1.2200 1.143 1.125 1.143 1.143 1.143 4,268 1.1433 1.67%
2015-03-25 0 1.200 1.190 1.230 1.200 1.220 36,000 43,760 1.2156 1.125 1.115 1.153 1.125 1.143 38,414 1.1392 0.00%
2015-03-24 0 1.200 1.200 1.230 1.190 1.210 52,192 62,462 1.1968 1.125 1.125 1.153 1.115 1.134 55,692 1.1216 -2.44%
2015-03-23 0 1.230 1.230 1.250 1.170 1.230 384,000 460,160 1.1983 1.153 1.153 1.171 1.096 1.153 409,750 1.1230 0.00%
2015-03-20 0 1.230 1.200 1.230 1.220 1.230 16,000 19,400 1.2125 1.153 1.125 1.153 1.143 1.153 17,073 1.1363 2.50%
2015-03-19 0 1.200 1.200 1.230 1.180 1.260 306,000 371,540 1.2142 1.125 1.125 1.153 1.106 1.181 326,520 1.1379 -1.64%
2015-03-18 0 1.220 1.220 1.230 1.200 1.240 652,000 799,920 1.2269 1.143 1.143 1.153 1.125 1.162 695,722 1.1498 0.83%
2015-03-17 0 1.210 1.200 1.230 1.200 1.260 336,000 412,200 1.2268 1.134 1.125 1.153 1.125 1.181 358,531 1.1497 -5.47%
2015-03-16 0 1.280 1.240 1.280 1.270 1.280 80,000 102,360 1.2795 1.200 1.162 1.200 1.190 1.200 85,365 1.1991 0.00%
2015-03-13 0 1.280 1.240 1.280 - - 12,000 15,000 1.2500 1.200 1.162 1.200 - - 12,805 1.1714 -1.54%
2015-03-12 0 1.300 1.270 1.300 - - 0 0 - 1.218 1.190 1.218 - - 0 - 0.00%
2015-03-11 0 1.300 1.300 1.310 1.270 1.270 39,614 50,056 1.2636 1.218 1.218 1.228 1.190 1.190 42,270 1.1842 -0.76%
2015-03-10 0 1.310 1.260 1.310 1.250 1.310 24,000 30,240 1.2600 1.228 1.181 1.228 1.171 1.228 25,609 1.1808 0.00%
2015-03-09 0 1.310 1.250 1.310 - - 0 0 - 1.228 1.171 1.228 - - 0 - 0.00%
2015-03-06 0 1.310 1.280 1.300 1.250 1.310 12,000 15,240 1.2700 1.228 1.200 1.218 1.171 1.228 12,805 1.1902 0.00%
2015-03-05 0 1.310 1.310 1.320 1.300 1.320 360,000 468,760 1.3021 1.228 1.228 1.237 1.218 1.237 384,141 1.2203 0.00%
2015-03-04 0 1.310 1.300 1.340 1.300 1.330 62,144 80,941 1.3025 1.228 1.218 1.256 1.218 1.246 66,311 1.2206 -3.68%
2015-03-03 0 1.360 1.330 1.360 1.360 1.360 8,000 10,880 1.3600 1.275 1.246 1.275 1.275 1.275 8,536 1.2745 0.00%
2015-03-02 0 1.360 1.310 1.360 - - 0 0 - 1.275 1.228 1.275 - - 0 - -1.45%
2015-02-27 0 1.380 1.340 1.380 1.380 1.380 20,000 27,600 1.3800 1.293 1.256 1.293 1.293 1.293 21,341 1.2933 0.00%
2015-02-26 0 1.380 1.330 1.380 1.380 1.380 92,000 126,960 1.3800 1.293 1.246 1.293 1.293 1.293 98,169 1.2933 0.00%
2015-02-25 0 1.380 1.330 1.380 1.380 1.390 88,000 122,280 1.3895 1.293 1.246 1.293 1.293 1.303 93,901 1.3022 -0.72%
2015-02-24 0 1.390 1.300 1.390 1.300 1.400 92,000 121,240 1.3178 1.303 1.218 1.303 1.218 1.312 98,169 1.2350 6.11%
2015-02-23 0 1.310 1.300 1.320 1.310 1.310 16,000 20,960 1.3100 1.228 1.218 1.237 1.228 1.228 17,073 1.2277 -2.96%
2015-02-18 0 1.350 1.260 1.350 - - 0 0 - 1.265 1.181 1.265 - - 0 - -0.74%
2015-02-17 0 1.360 1.340 1.360 - - 0 0 - 1.275 1.256 1.275 - - 0 - -0.73%
2015-02-16 0 1.370 1.320 1.370 1.340 1.380 24,960 33,670 1.3490 1.284 1.237 1.284 1.256 1.293 26,634 1.2642 3.79%
2015-02-13 0 1.320 1.310 1.340 1.320 1.340 26,000 34,356 1.3214 1.237 1.228 1.256 1.237 1.256 27,744 1.2383 -0.75%
2015-02-12 0 1.330 1.310 1.330 1.290 1.330 276,000 359,640 1.3030 1.246 1.228 1.246 1.209 1.246 294,508 1.2212 -2.92%
2015-02-11 0 1.370 1.310 1.370 1.300 1.370 228,000 301,120 1.3207 1.284 1.228 1.284 1.218 1.284 243,289 1.2377 0.00%
2015-02-10 0 1.370 1.340 1.370 1.350 1.420 100,000 136,720 1.3672 1.284 1.256 1.284 1.265 1.331 106,706 1.2813 -1.44%
2015-02-09 0 1.390 1.370 1.390 1.330 1.440 152,096 208,965 1.3739 1.303 1.284 1.303 1.246 1.350 162,295 1.2876 0.00%
2015-02-06 0 1.390 1.360 1.400 1.390 1.390 200,000 278,000 1.3900 1.303 1.275 1.312 1.303 1.303 213,412 1.3026 -0.71%
2015-02-05 0 1.400 1.360 1.400 1.350 1.420 260,000 355,160 1.3660 1.312 1.275 1.312 1.265 1.331 277,435 1.2802 -2.78%
2015-02-04 0 1.440 1.380 1.440 1.350 1.440 231,878 319,736 1.3789 1.350 1.293 1.350 1.265 1.350 247,427 1.2922 2.86%
2015-02-03 0 1.400 1.390 1.400 1.390 1.400 124,000 172,480 1.3910 1.312 1.303 1.312 1.303 1.312 132,315 1.3036 -5.41%
2015-02-02 0 1.480 1.450 1.480 1.450 1.490 116,000 171,360 1.4772 1.387 1.359 1.387 1.359 1.396 123,779 1.3844 -0.67%
2015-01-30 0 1.490 1.420 1.490 1.430 1.500 120,000 173,800 1.4483 1.396 1.331 1.396 1.340 1.406 128,047 1.3573 4.20%
2015-01-29 0 1.430 1.400 1.430 1.420 1.430 20,000 28,560 1.4280 1.340 1.312 1.340 1.331 1.340 21,341 1.3383 -2.05%
2015-01-28 0 1.460 1.440 1.460 1.410 1.460 140,000 199,360 1.4240 1.368 1.350 1.368 1.321 1.368 149,388 1.3345 2.82%
2015-01-27 0 1.420 1.400 1.420 1.400 1.420 52,144 73,314 1.4060 1.331 1.312 1.331 1.312 1.331 55,641 1.3176 -0.70%
2015-01-26 0 1.430 1.420 1.430 1.380 1.470 560,000 788,160 1.4074 1.340 1.331 1.340 1.293 1.378 597,552 1.3190 -4.67%
2015-01-23 0 1.500 1.470 1.500 1.460 1.500 361,204 536,573 1.4855 1.406 1.378 1.406 1.368 1.406 385,426 1.3922 0.00%
2015-01-22 0 1.500 1.460 1.500 1.440 1.520 96,000 142,720 1.4867 1.406 1.368 1.406 1.350 1.424 102,438 1.3932 -0.66%
2015-01-21 0 1.510 1.460 1.510 1.480 1.540 96,000 144,200 1.5021 1.415 1.368 1.415 1.387 1.443 102,438 1.4077 -1.95%
2015-01-20 0 1.540 1.460 1.540 1.400 1.550 336,000 504,560 1.5017 1.443 1.368 1.443 1.312 1.453 358,531 1.4073 0.65%
2015-01-19 0 1.530 1.490 1.530 1.500 1.580 604,000 940,440 1.5570 1.434 1.396 1.434 1.406 1.481 644,503 1.4592 -1.29%
2015-01-16 0 1.550 1.490 1.550 1.520 1.580 332,000 513,160 1.5457 1.453 1.396 1.453 1.424 1.481 354,263 1.4485 0.00%
2015-01-15 0 1.550 1.500 1.550 - - 0 0 - 1.453 1.406 1.453 - - 0 - -0.64%
2015-01-14 0 1.560 1.510 1.560 1.500 1.600 308,000 479,920 1.5582 1.462 1.415 1.462 1.406 1.499 328,654 1.4603 -0.64%
2015-01-13 0 1.570 1.540 1.570 1.500 1.650 940,429 1,476,483 1.5700 1.471 1.443 1.471 1.406 1.546 1,003,492 1.4713 0.00%
2015-01-12 0 1.570 1.560 1.570 1.450 1.600 2,320,400 3,545,410 1.5279 1.471 1.462 1.471 1.359 1.499 2,476,001 1.4319 9.03%
2015-01-09 0 1.440 1.390 1.440 1.350 1.440 503,760 701,052 1.3916 1.350 1.303 1.350 1.265 1.350 537,541 1.3042 5.88%
2015-01-08 0 1.360 1.340 1.360 1.360 1.400 184,000 254,560 1.3835 1.275 1.256 1.275 1.275 1.312 196,339 1.2965 -2.16%
2015-01-07 0 1.390 1.360 1.400 1.390 1.430 300,000 420,600 1.4020 1.303 1.275 1.312 1.303 1.340 320,117 1.3139 -2.80%
2015-01-06 0 1.430 1.320 1.430 1.340 1.430 124,000 166,960 1.3465 1.340 1.237 1.340 1.256 1.340 132,315 1.2618 7.52%
2015-01-05 0 1.330 1.280 1.330 - - 0 0 - 1.246 1.200 1.246 - - 0 - -1.48%
2015-01-02 0 1.350 1.300 1.380 - - 0 0 - 1.265 1.218 1.293 - - 0 - 0.00%
2014-12-31 0 1.350 1.370 1.380 1.350 1.350 28,000 37,800 1.3500 1.265 1.284 1.293 1.265 1.265 29,878 1.2652 -2.17%
2014-12-30 0 1.380 1.330 1.380 - - 0 0 - 1.293 1.246 1.293 - - 0 - -0.72%
2014-12-29 0 1.390 1.340 1.390 - - 0 0 - 1.303 1.256 1.303 - - 0 - -2.80%
2014-12-24 0 1.430 1.310 1.430 - - 28,000 40,040 1.4300 1.340 1.228 1.340 - - 29,878 1.3401 -0.69%
2014-12-23 0 1.440 1.310 1.440 1.290 1.440 24,000 33,040 1.3767 1.350 1.228 1.350 1.209 1.350 25,609 1.2902 6.67%
2014-12-22 0 1.350 1.270 1.370 - - 0 0 - 1.265 1.190 1.284 - - 0 - 0.00%
2014-12-19 0 1.350 1.320 1.350 1.320 1.380 274,457 375,449 1.3680 1.265 1.237 1.265 1.237 1.293 292,861 1.2820 -2.88%
2014-12-18 0 1.390 1.350 1.390 1.350 1.390 32,000 44,000 1.3750 1.303 1.265 1.303 1.265 1.303 34,146 1.2886 0.00%
2014-12-17 0 1.390 1.300 1.390 1.320 1.390 176,000 234,200 1.3307 1.303 1.218 1.303 1.237 1.303 187,802 1.2471 -2.80%
2014-12-16 0 1.430 1.410 1.440 1.370 1.430 444,000 621,200 1.3991 1.340 1.321 1.350 1.284 1.340 473,774 1.3112 2.14%
2014-12-15 0 1.400 1.400 1.420 1.200 1.210 20,000 24,040 1.2020 1.312 1.312 1.331 1.125 1.134 21,341 1.1265 -1.41%
2014-12-12 0 1.420 1.420 1.440 1.380 1.380 56,000 77,280 1.3800 1.331 1.331 1.350 1.293 1.293 59,755 1.2933 2.16%
2014-12-11 0 1.390 1.350 1.390 1.400 1.410 44,000 61,640 1.4009 1.303 1.265 1.303 1.312 1.321 46,951 1.3129 -3.47%
2014-12-10 0 1.440 1.380 1.430 1.410 1.440 128,000 183,440 1.4331 1.350 1.293 1.340 1.321 1.350 136,583 1.3431 4.35%
2014-12-09 0 1.380 1.350 1.380 1.320 1.550 2,347,614 3,390,771 1.4443 1.293 1.265 1.293 1.237 1.453 2,505,040 1.3536 4.55%
2014-12-08 0 1.320 1.300 1.330 1.170 1.440 1,436,000 1,800,360 1.2537 1.237 1.218 1.246 1.096 1.350 1,532,295 1.1749 -7.04%
2014-12-05 0 1.420 1.380 1.440 1.380 1.420 84,000 117,840 1.4029 1.331 1.293 1.350 1.293 1.331 89,633 1.3147 2.16%
2014-12-04 0 1.390 1.390 1.400 1.340 1.390 404,000 548,200 1.3569 1.303 1.303 1.312 1.256 1.303 431,091 1.2717 4.51%
2014-12-03 0 1.330 1.300 1.350 1.330 1.330 4,000 5,320 1.3300 1.246 1.218 1.265 1.246 1.246 4,268 1.2464 0.76%
2014-12-02 0 1.320 1.300 1.330 1.320 1.330 448,384 592,655 1.3218 1.237 1.218 1.246 1.237 1.246 478,452 1.2387 -0.75%
2014-12-01 0 1.330 1.320 1.330 1.330 1.360 324,000 435,280 1.3435 1.246 1.237 1.246 1.246 1.275 345,727 1.2590 -2.21%
2014-11-28 0 1.360 1.350 1.360 1.360 1.400 168,000 229,080 1.3636 1.275 1.265 1.275 1.275 1.312 179,266 1.2779 1.49%
2014-11-27 0 1.340 1.320 1.430 1.340 1.400 184,000 248,160 1.3487 1.256 1.237 1.340 1.256 1.312 196,339 1.2639 0.00%
2014-11-26 0 1.340 1.300 1.340 1.300 1.400 644,000 856,640 1.3302 1.256 1.218 1.256 1.218 1.312 687,185 1.2466 0.00%
2014-11-25 0 1.340 1.330 1.340 1.340 1.350 392,000 527,720 1.3462 1.256 1.246 1.256 1.256 1.265 418,287 1.2616 -0.74%
2014-11-24 0 1.350 1.330 1.350 1.340 1.380 98,048 132,502 1.3514 1.265 1.246 1.265 1.256 1.293 104,623 1.2665 -2.17%
2014-11-21 0 1.380 1.380 1.390 1.380 1.400 204,000 282,000 1.3824 1.293 1.293 1.303 1.293 1.312 217,680 1.2955 0.73%
2014-11-20 0 1.370 1.360 1.370 1.320 1.380 546,240 736,179 1.3477 1.284 1.275 1.284 1.237 1.293 582,870 1.2630 -2.14%
2014-11-19 0 1.400 1.400 1.410 1.390 1.450 749,830 1,052,740 1.4040 1.312 1.312 1.321 1.303 1.359 800,112 1.3157 -2.10%
2014-11-18 0 1.430 1.400 1.430 1.390 1.430 296,000 415,920 1.4051 1.340 1.312 1.340 1.303 1.340 315,849 1.3168 -1.38%
2014-11-17 0 1.450 1.420 1.450 1.460 1.480 64,000 93,840 1.4663 1.359 1.331 1.359 1.368 1.387 68,292 1.3741 -1.36%
2014-11-14 0 1.470 1.420 1.480 1.420 1.490 140,000 204,400 1.4600 1.378 1.331 1.387 1.331 1.396 149,388 1.3682 -2.00%
2014-11-13 0 1.500 1.430 1.500 1.410 1.500 483,440 690,712 1.4287 1.406 1.340 1.406 1.321 1.406 515,858 1.3390 3.45%
2014-11-12 0 1.450 1.400 1.450 1.400 1.450 168,000 237,720 1.4150 1.359 1.312 1.359 1.312 1.359 179,266 1.3261 0.00%
2014-11-11 0 1.450 1.400 1.450 1.370 1.450 608,000 851,240 1.4001 1.359 1.312 1.359 1.284 1.359 648,771 1.3121 3.57%
2014-11-10 0 1.400 1.400 1.410 1.400 1.450 397,708 561,694 1.4123 1.312 1.312 1.321 1.312 1.359 424,377 1.3236 -5.41%
2014-11-07 0 1.480 1.440 1.480 1.440 1.500 504,000 738,800 1.4659 1.387 1.350 1.387 1.350 1.406 537,797 1.3738 -1.33%
2014-11-06 0 1.500 1.470 1.500 - - 0 0 - 1.406 1.378 1.406 - - 0 - 0.00%
2014-11-05 0 1.500 1.480 1.500 1.450 1.500 188,000 275,240 1.4640 1.406 1.387 1.406 1.359 1.406 200,607 1.3720 0.67%
2014-11-04 0 1.490 1.470 1.490 1.460 1.590 808,000 1,199,640 1.4847 1.396 1.378 1.396 1.368 1.490 862,183 1.3914 -3.25%
2014-11-03 0 1.540 1.500 1.540 1.500 1.540 85,734 129,308 1.5082 1.443 1.406 1.443 1.406 1.443 91,483 1.4135 -0.65%
2014-10-31 0 1.550 1.460 1.550 1.400 1.550 239,315 350,481 1.4645 1.453 1.368 1.453 1.312 1.453 255,363 1.3725 4.03%
2014-10-30 0 1.490 1.490 1.500 1.480 1.500 108,000 161,560 1.4959 1.396 1.396 1.406 1.387 1.406 115,242 1.4019 0.00%
2014-10-29 0 1.490 1.470 1.490 1.490 1.490 108,409 161,468 1.4894 1.396 1.378 1.396 1.396 1.396 115,679 1.3958 0.00%
2014-10-28 0 1.490 1.480 1.490 1.490 1.490 40,000 59,600 1.4900 1.396 1.387 1.396 1.396 1.396 42,682 1.3964 -0.67%
2014-10-27 0 1.500 1.480 1.510 1.500 1.510 198,284 298,774 1.5068 1.406 1.387 1.415 1.406 1.415 211,580 1.4121 -1.96%
2014-10-24 0 1.530 1.510 1.530 - - 0 0 - 1.434 1.415 1.434 - - 0 - -0.65%
2014-10-23 0 1.540 1.500 1.540 1.480 1.540 30,000 44,600 1.4867 1.443 1.406 1.443 1.387 1.443 32,012 1.3932 1.99%
2014-10-22 0 1.510 1.510 1.530 1.490 1.490 12,000 17,880 1.4900 1.415 1.415 1.434 1.396 1.396 12,805 1.3964 0.67%
2014-10-21 0 1.500 1.480 1.500 1.480 1.500 148,096 219,339 1.4811 1.406 1.387 1.406 1.387 1.406 158,027 1.3880 -2.60%
2014-10-20 0 1.540 1.500 1.540 1.480 1.560 122,458 186,431 1.5224 1.443 1.406 1.443 1.387 1.462 130,670 1.4267 -1.28%
2014-10-17 0 1.560 1.530 1.570 1.540 1.560 104,000 160,840 1.5465 1.462 1.434 1.471 1.443 1.462 110,974 1.4493 -1.27%
2014-10-16 0 1.580 1.540 1.580 1.520 1.580 352,000 541,000 1.5369 1.481 1.443 1.481 1.424 1.481 375,604 1.4403 -1.25%
2014-10-15 0 1.600 1.580 1.600 1.570 1.600 108,000 170,720 1.5807 1.499 1.481 1.499 1.471 1.499 115,242 1.4814 0.63%
2014-10-14 0 1.590 1.540 1.590 1.530 1.620 190,000 295,940 1.5576 1.490 1.443 1.490 1.434 1.518 202,741 1.4597 0.00%
2014-10-13 0 1.590 1.570 1.590 1.560 1.620 348,000 548,360 1.5757 1.490 1.471 1.490 1.462 1.518 371,336 1.4767 1.27%
2014-10-10 0 1.570 1.550 1.580 1.500 1.590 292,000 449,200 1.5384 1.471 1.453 1.481 1.406 1.490 311,581 1.4417 0.00%
2014-10-09 0 1.570 1.570 1.580 1.560 1.650 240,915 379,449 1.5750 1.471 1.471 1.481 1.462 1.546 257,070 1.4761 0.00%
2014-10-08 0 1.570 1.530 1.570 1.520 1.600 896,000 1,400,640 1.5632 1.471 1.434 1.471 1.424 1.499 956,084 1.4650 1.29%
2014-10-07 0 1.550 1.530 1.550 1.490 1.560 1,077,152 1,647,973 1.5299 1.453 1.434 1.453 1.396 1.462 1,149,383 1.4338 3.33%
2014-10-06 0 1.500 1.470 1.500 1.400 1.520 534,001 789,701 1.4788 1.406 1.378 1.406 1.312 1.424 569,810 1.3859 7.14%
2014-10-03 0 1.400 1.380 1.400 1.250 1.400 1,150,739 1,511,513 1.3135 1.312 1.293 1.312 1.171 1.312 1,227,905 1.2310 3.70%
2014-09-30 0 1.350 1.300 1.350 1.300 1.450 2,248,000 3,028,800 1.3473 1.265 1.218 1.265 1.218 1.359 2,398,746 1.2627 -8.16%
2014-09-29 0 1.470 1.470 1.480 1.470 1.530 1,604,000 2,409,440 1.5021 1.378 1.378 1.387 1.378 1.434 1,711,561 1.4077 -8.70%
2014-09-26 0 1.610 1.600 1.610 1.550 1.620 824,000 1,312,680 1.5931 1.509 1.499 1.509 1.453 1.518 879,256 1.4929 -0.62%
2014-09-25 0 1.620 1.600 1.620 1.550 1.680 1,016,000 1,642,360 1.6165 1.518 1.499 1.518 1.453 1.574 1,084,131 1.5149 -1.82%
2014-09-24 0 1.650 1.610 1.650 1.520 1.670 2,026,000 3,254,360 1.6063 1.546 1.509 1.546 1.424 1.565 2,161,859 1.5054 9.27%
2014-09-23 0 1.510 1.500 1.510 1.490 1.530 736,963 1,104,325 1.4985 1.415 1.406 1.415 1.396 1.434 786,382 1.4043 0.67%
2014-09-22 0 1.500 1.460 1.510 1.460 1.530 850,000 1,263,080 1.4860 1.406 1.368 1.415 1.368 1.434 906,999 1.3926 0.00%
2014-09-19 0 1.500 1.470 1.500 1.440 1.500 304,000 446,800 1.4697 1.406 1.378 1.406 1.350 1.406 324,386 1.3774 0.67%
2014-09-18 0 1.490 1.470 1.490 1.420 1.490 492,044 710,942 1.4449 1.396 1.378 1.396 1.331 1.396 525,039 1.3541 2.76%
2014-09-17 0 1.450 1.410 1.450 1.400 1.490 758,000 1,091,880 1.4405 1.359 1.321 1.359 1.312 1.396 808,830 1.3500 0.00%
2014-09-16 0 1.450 1.410 1.450 1.380 1.460 768,000 1,079,160 1.4052 1.359 1.321 1.359 1.293 1.368 819,500 1.3169 -2.03%
2014-09-15 0 1.480 1.450 1.490 1.440 1.480 154,004 225,785 1.4661 1.387 1.359 1.396 1.350 1.387 164,331 1.3740 -0.67%
2014-09-12 0 1.490 1.460 1.490 1.410 1.490 635,757 915,339 1.4398 1.396 1.368 1.396 1.321 1.396 678,389 1.3493 2.05%
2014-09-11 0 1.460 1.440 1.460 1.440 1.500 1,168,576 1,713,603 1.4664 1.368 1.350 1.368 1.350 1.406 1,246,938 1.3742 -3.31%
2014-09-10 0 1.510 1.500 1.510 1.500 1.630 2,430,457 3,775,451 1.5534 1.415 1.406 1.415 1.406 1.528 2,593,438 1.4558 -5.03%
2014-09-08 0 1.590 1.550 1.600 1.450 1.590 1,418,552 2,195,347 1.5476 1.490 1.453 1.499 1.359 1.490 1,513,677 1.4503 7.43%
2014-09-05 0 1.480 1.470 1.480 1.370 1.520 2,868,576 4,218,292 1.4705 1.387 1.378 1.387 1.284 1.424 3,060,936 1.3781 4.96%
2014-09-04 0 1.410 1.400 1.420 1.310 1.480 4,108,914 5,807,955 1.4135 1.321 1.312 1.331 1.228 1.387 4,384,449 1.3247 7.63%
2014-09-03 0 1.310 1.280 1.310 1.280 1.340 1,798,000 2,343,140 1.3032 1.228 1.200 1.228 1.200 1.256 1,918,570 1.2213 -1.50%
2014-09-02 0 1.330 1.290 1.330 1.290 1.330 1,399,298 1,832,773 1.3098 1.246 1.209 1.246 1.209 1.246 1,493,132 1.2275 3.10%
2014-09-01 0 1.290 1.250 1.290 1.230 1.310 86,649 108,071 1.2472 1.209 1.171 1.209 1.153 1.228 92,459 1.1688 2.38%
2014-08-29 0 1.260 1.230 1.260 1.200 1.270 739,621 906,788 1.2260 1.181 1.153 1.181 1.125 1.190 789,218 1.1490 2.44%
2014-08-28 0 1.230 1.200 1.230 1.130 1.310 3,503,862 4,282,839 1.2223 1.153 1.125 1.153 1.059 1.228 3,738,823 1.1455 3.36%
2014-08-27 0 1.190 1.190 1.200 1.140 1.280 4,457,577 5,347,416 1.1996 1.115 1.115 1.125 1.068 1.200 4,756,492 1.1242 3.48%
2014-08-26 0 1.150 1.130 1.150 1.120 1.220 1,644,000 1,885,200 1.1467 1.078 1.059 1.078 1.050 1.143 1,754,243 1.0747 1.77%
2014-08-25 0 1.130 1.110 1.130 1.070 1.170 1,228,000 1,381,320 1.1249 1.059 1.040 1.059 1.003 1.096 1,310,347 1.0542 -5.04%
2014-08-22 0 1.190 1.180 1.190 1.170 1.250 834,000 993,440 1.1912 1.115 1.106 1.115 1.096 1.171 889,926 1.1163 -4.80%
2014-08-21 0 1.250 1.230 1.250 1.180 1.380 2,889,658 3,620,024 1.2528 1.171 1.153 1.171 1.106 1.293 3,083,432 1.1740 -5.30%
2014-08-20 0 1.320 1.280 1.310 1.000 1.350 8,202,208 10,051,028 1.2254 1.237 1.200 1.228 0.937 1.265 8,752,230 1.1484 30.69%
2014-08-19 0 1.010 0.990 1.010 0.980 1.010 536,000 533,800 0.9959 0.947 0.928 0.947 0.918 0.947 571,943 0.9333 4.12%
2014-08-18 0 0.970 0.970 0.980 0.960 0.990 317,264 306,786 0.9670 0.909 0.909 0.918 0.900 0.928 338,539 0.9062 -3.00%
2014-08-15 0 1.000 0.990 1.000 0.990 1.000 525,638 521,108 0.9914 0.937 0.928 0.937 0.928 0.937 560,886 0.9291 0.00%
2014-08-14 0 1.000 0.970 1.000 0.980 1.030 1,080,576 1,075,072 0.9949 0.937 0.909 0.937 0.918 0.965 1,153,037 0.9324 0.00%
2014-08-13 0 1.000 0.970 1.000 0.990 1.000 276,000 274,680 0.9952 0.937 0.909 0.937 0.928 0.937 294,508 0.9327 0.00%
2014-08-12 0 1.000 0.970 1.000 0.970 1.040 1,245,011 1,247,154 1.0017 0.937 0.909 0.937 0.909 0.975 1,328,499 0.9388 5.26%
2014-08-11 0 0.950 0.940 0.950 0.920 0.970 342,000 319,000 0.9327 0.890 0.881 0.890 0.862 0.909 364,934 0.8741 0.00%
2014-08-08 0 0.950 0.930 0.950 0.920 0.980 843,513 800,815 0.9494 0.890 0.872 0.890 0.862 0.918 900,077 0.8897 3.26%
2014-08-07 0 0.920 0.920 0.930 0.910 0.930 348,000 319,440 0.9179 0.862 0.862 0.872 0.853 0.872 371,336 0.8602 0.00%
2014-08-06 0 0.920 0.910 0.920 0.900 0.920 916,048 832,962 0.9093 0.862 0.853 0.862 0.843 0.862 977,476 0.8522 0.00%
2014-08-05 0 0.920 0.920 0.930 0.920 0.940 317,831 293,851 0.9246 0.862 0.862 0.872 0.862 0.881 339,144 0.8664 -2.13%
2014-08-04 0 0.940 0.930 0.940 0.910 0.950 1,727,569 1,599,825 0.9261 0.881 0.872 0.881 0.853 0.890 1,843,416 0.8679 -2.08%
2014-08-01 0 0.960 0.950 0.960 0.890 0.980 5,750,420 5,389,980 0.9373 0.900 0.890 0.900 0.834 0.918 6,136,031 0.8784 6.67%
2014-07-31 0 0.900 0.900 0.910 0.850 0.920 2,500,478 2,206,126 0.8823 0.843 0.843 0.853 0.797 0.862 2,668,155 0.8268 5.88%
2014-07-30 0 0.850 0.840 0.850 0.830 0.880 2,150,336 1,842,053 0.8566 0.797 0.787 0.797 0.778 0.825 2,294,533 0.8028 2.41%
2014-07-29 0 0.830 0.830 0.840 0.820 0.840 1,360,000 1,121,640 0.8247 0.778 0.778 0.787 0.768 0.787 1,451,199 0.7729 -1.19%
2014-07-28 0 0.840 0.830 0.840 0.780 0.840 2,003,984 1,610,387 0.8036 0.787 0.778 0.787 0.731 0.787 2,138,367 0.7531 6.33%
2014-07-25 0 0.790 0.780 0.790 0.780 0.790 665,638 519,692 0.7807 0.740 0.731 0.740 0.731 0.740 710,274 0.7317 1.28%
2014-07-24 0 0.780 0.770 0.790 0.760 0.780 1,205,536 927,997 0.7698 0.731 0.722 0.740 0.712 0.731 1,286,377 0.7214 2.63%
2014-07-23 0 0.760 0.750 0.760 0.740 0.770 1,623,248 1,229,177 0.7572 0.712 0.703 0.712 0.693 0.722 1,732,099 0.7096 -1.30%
2014-07-22 0 0.770 0.760 0.770 0.760 0.800 1,886,963 1,457,402 0.7724 0.722 0.712 0.722 0.712 0.750 2,013,499 0.7238 -4.94%
2014-07-21 0 0.810 0.800 0.810 0.780 0.820 216,569 172,866 0.7982 0.759 0.750 0.759 0.731 0.768 231,092 0.7480 3.85%
2014-07-18 0 0.780 0.780 0.790 0.770 0.780 102,048 79,434 0.7784 0.731 0.731 0.740 0.722 0.731 108,891 0.7295 0.00%
2014-07-17 0 0.780 0.780 0.790 0.760 0.780 412,000 314,520 0.7634 0.731 0.731 0.740 0.712 0.731 439,628 0.7154 -1.27%
2014-07-16 0 0.790 0.760 0.790 0.760 0.790 968,000 737,840 0.7622 0.740 0.712 0.740 0.712 0.740 1,032,912 0.7143 2.60%
2014-07-15 0 0.770 0.760 0.770 0.760 0.770 226,854 174,151 0.7677 0.722 0.712 0.722 0.712 0.722 242,066 0.7194 -1.28%
2014-07-14 0 0.780 0.780 0.790 0.770 0.790 216,000 169,680 0.7856 0.731 0.731 0.740 0.722 0.740 230,484 0.7362 -2.50%
2014-07-11 0 0.800 0.790 0.800 0.770 0.830 1,284,000 1,023,480 0.7971 0.750 0.740 0.750 0.722 0.778 1,370,102 0.7470 -3.61%
2014-07-10 0 0.830 0.820 0.830 0.760 0.850 3,813,504 3,087,617 0.8097 0.778 0.768 0.778 0.712 0.797 4,069,229 0.7588 9.21%
2014-07-09 0 0.760 0.750 0.760 0.740 0.780 866,118 661,808 0.7641 0.712 0.703 0.712 0.693 0.731 924,198 0.7161 1.33%
2014-07-08 0 0.750 0.750 0.760 0.750 0.760 417,229 316,564 0.7587 0.703 0.703 0.712 0.703 0.712 445,207 0.7110 -1.32%
2014-07-07 0 0.760 0.750 0.760 0.740 0.760 463,776 349,478 0.7535 0.712 0.703 0.712 0.693 0.712 494,876 0.7062 0.00%
2014-07-04 0 0.760 0.750 0.760 0.740 0.760 824,959 621,121 0.7529 0.712 0.703 0.712 0.693 0.712 880,279 0.7056 1.33%
2014-07-03 0 0.750 0.750 0.770 0.750 0.780 666,816 507,827 0.7616 0.703 0.703 0.722 0.703 0.731 711,531 0.7137 -1.32%
2014-07-02 0 0.760 0.760 0.770 0.750 0.770 1,127,852 859,125 0.7617 0.712 0.712 0.722 0.703 0.722 1,203,483 0.7139 -2.56%
2014-06-30 0 0.780 0.780 0.790 0.780 0.830 359,757 286,175 0.7955 0.731 0.731 0.740 0.731 0.778 383,882 0.7455 0.00%
2014-06-27 0 0.780 0.780 0.790 0.780 0.790 206,891 161,240 0.7793 0.731 0.731 0.740 0.731 0.740 220,765 0.7304 0.00%
2014-06-26 0 0.780 0.780 0.790 0.770 0.780 110,048 85,335 0.7754 0.731 0.731 0.740 0.722 0.731 117,428 0.7267 0.00%
2014-06-25 0 0.780 0.770 0.790 0.770 0.800 582,495 452,050 0.7761 0.731 0.722 0.740 0.722 0.750 621,556 0.7273 1.30%
2014-06-24 0 0.770 0.770 0.780 0.760 0.770 94,000 72,180 0.7679 0.722 0.722 0.731 0.712 0.722 100,303 0.7196 0.00%
2014-06-23 0 0.770 0.760 0.780 0.770 0.780 212,000 163,760 0.7725 0.722 0.712 0.731 0.722 0.731 226,216 0.7239 0.00%
2014-06-20 0 0.770 0.770 0.780 0.770 0.790 224,000 174,920 0.7809 0.722 0.722 0.731 0.722 0.740 239,021 0.7318 1.32%
2014-06-19 0 0.760 0.760 0.780 0.760 0.760 175,383 133,158 0.7592 0.712 0.712 0.731 0.712 0.712 187,144 0.7115 0.00%
2014-06-18 0 0.760 0.760 0.770 0.760 0.780 478,761 365,446 0.7633 0.712 0.712 0.722 0.712 0.731 510,866 0.7153 -2.56%
2014-06-17 0 0.780 0.770 0.780 0.770 0.780 569,483 439,806 0.7723 0.731 0.722 0.731 0.722 0.731 607,671 0.7238 1.30%
2014-06-16 0 0.770 0.770 0.780 0.760 0.780 490,669 377,899 0.7702 0.722 0.722 0.731 0.712 0.731 523,572 0.7218 -1.28%
2014-06-13 0 0.780 0.780 0.790 0.770 0.800 336,192 262,723 0.7815 0.731 0.731 0.740 0.722 0.750 358,736 0.7324 -1.27%
2014-06-12 0 0.790 0.790 0.800 0.780 0.800 266,722 209,862 0.7868 0.740 0.740 0.750 0.731 0.750 284,608 0.7374 -1.25%
2014-06-11 0 0.800 0.770 0.800 0.770 0.800 1,025,413 801,606 0.7817 0.750 0.722 0.750 0.722 0.750 1,094,175 0.7326 0.00%
2014-06-10 0 0.800 0.790 0.800 0.760 0.810 2,478,141 1,952,070 0.7877 0.750 0.740 0.750 0.712 0.759 2,644,320 0.7382 -5.88%
2014-06-09 0 0.850 0.850 0.860 0.850 0.900 423,688 370,000 0.8733 0.797 0.797 0.806 0.797 0.843 452,100 0.8184 -4.49%
2014-06-06 0 0.890 0.880 0.890 0.870 0.900 312,000 274,600 0.8801 0.834 0.825 0.834 0.815 0.843 332,922 0.8248 3.49%
2014-06-05 0 0.860 0.850 0.860 - - 0 0 - 0.806 0.797 0.806 - - 0 - 0.00%
2014-06-04 0 0.860 0.850 0.860 0.840 0.860 427,500 363,395 0.8500 0.806 0.797 0.806 0.787 0.806 456,167 0.7966 4.88%
2014-06-03 0 0.820 0.820 0.840 0.810 0.850 172,000 142,680 0.8295 0.768 0.768 0.787 0.759 0.797 183,534 0.7774 -3.53%
2014-05-30 0 0.850 0.840 0.850 0.850 0.850 32,000 27,200 0.8500 0.797 0.787 0.797 0.797 0.797 34,146 0.7966 -1.16%
2014-05-29 0 0.860 0.850 0.860 0.860 0.860 140,000 120,480 0.8606 0.806 0.797 0.806 0.806 0.806 149,388 0.8065 -1.15%
2014-05-28 0 0.870 0.830 0.870 - - 0 0 - 0.815 0.778 0.815 - - 0 - 0.00%
2014-05-27 0 0.870 0.830 0.870 0.830 0.870 216,000 181,080 0.8383 0.815 0.778 0.815 0.778 0.815 230,484 0.7856 2.35%
2014-05-26 0 0.850 0.840 0.900 0.850 0.860 40,000 34,080 0.8520 0.797 0.787 0.843 0.797 0.806 42,682 0.7985 -3.41%
2014-05-23 0 0.880 0.870 0.890 0.860 0.900 460,000 402,640 0.8753 0.825 0.815 0.834 0.806 0.843 490,847 0.8203 -2.22%
2014-05-22 0 0.900 0.890 0.900 0.900 0.940 204,000 186,280 0.9131 0.843 0.834 0.843 0.843 0.881 217,680 0.8558 -4.26%
2014-05-21 0 0.940 0.930 0.940 0.930 0.940 97,800 91,220 0.9327 0.881 0.872 0.881 0.872 0.881 104,358 0.8741 -1.05%
2014-05-20 0 0.950 0.950 0.960 0.940 0.960 304,600 289,112 0.9492 0.890 0.890 0.900 0.881 0.900 325,026 0.8895 -1.04%
2014-05-19 0 0.960 0.970 0.980 0.950 0.950 20,000 19,000 0.9500 0.900 0.909 0.918 0.890 0.890 21,341 0.8903 -2.04%
2014-05-16 0 0.980 0.980 0.990 0.960 1.020 444,000 436,000 0.9820 0.918 0.918 0.928 0.900 0.956 473,774 0.9203 -3.92%
2014-05-15 0 1.020 1.020 1.030 0.980 1.080 1,850,561 1,899,095 1.0262 0.956 0.956 0.965 0.918 1.012 1,974,656 0.9617 0.99%
2014-05-14 0 1.010 0.990 1.020 0.870 1.060 2,858,000 2,768,240 0.9686 0.947 0.928 0.956 0.815 0.993 3,049,651 0.9077 10.99%
2014-05-13 0 0.910 0.890 0.910 0.820 0.950 6,612,000 5,777,040 0.8737 0.853 0.834 0.853 0.768 0.890 7,055,386 0.8188 5.81%
2014-05-12 0 0.860 0.840 0.850 0.800 0.860 1,534,000 1,255,300 0.8183 0.806 0.787 0.797 0.750 0.806 1,636,867 0.7669 6.17%
2014-05-09 0 0.810 0.800 0.810 0.810 0.820 512,000 415,840 0.8122 0.759 0.750 0.759 0.759 0.768 546,334 0.7611 1.25%
2014-05-08 0 0.800 0.790 0.800 0.800 0.800 220,000 176,000 0.8000 0.750 0.740 0.750 0.750 0.750 234,753 0.7497 -1.23%
2014-05-07 0 0.810 0.800 0.810 0.780 0.810 4,052,000 3,256,960 0.8038 0.759 0.750 0.759 0.731 0.759 4,323,718 0.7533 3.85%
2014-05-05 0 0.780 0.750 0.780 0.740 0.780 125,000 93,360 0.7469 0.731 0.703 0.731 0.693 0.731 133,382 0.6999 1.30%
2014-05-02 0 0.770 0.750 0.790 0.770 0.770 60,000 46,200 0.7700 0.722 0.703 0.740 0.722 0.722 64,023 0.7216 -2.53%
2014-04-30 0 0.790 0.750 0.790 0.790 0.790 136,000 107,440 0.7900 0.740 0.703 0.740 0.740 0.740 145,120 0.7404 2.60%
2014-04-29 0 0.770 0.760 0.790 0.770 0.790 672,000 529,840 0.7885 0.722 0.712 0.740 0.722 0.740 717,063 0.7389 -2.53%
2014-04-28 0 0.790 0.770 0.790 0.780 0.790 184,000 145,120 0.7887 0.740 0.722 0.740 0.731 0.740 196,339 0.7391 0.00%
2014-04-25 0 0.790 0.780 0.790 0.780 0.810 400,000 317,160 0.7929 0.740 0.731 0.740 0.731 0.759 426,823 0.7431 -2.47%
2014-04-24 0 0.810 0.780 0.810 0.770 0.810 1,796,000 1,406,560 0.7832 0.759 0.731 0.759 0.722 0.759 1,916,436 0.7339 6.58%
2014-04-23 0 0.760 0.750 0.770 0.760 0.770 252,000 192,520 0.7640 0.712 0.703 0.722 0.712 0.722 268,899 0.7160 -1.30%
2014-04-22 0 0.770 0.740 0.770 0.720 0.770 88,000 64,760 0.7359 0.722 0.693 0.722 0.675 0.722 93,901 0.6897 5.48%
2014-04-17 0 0.730 0.730 0.760 - - 0 0 - 0.684 0.684 0.712 - - 0 - 1.39%
2014-04-16 0 0.720 0.720 0.740 0.720 0.740 240,000 175,000 0.7292 0.675 0.675 0.693 0.675 0.693 256,094 0.6833 -4.00%
2014-04-15 0 0.750 0.730 0.760 0.740 0.750 412,000 306,080 0.7429 0.703 0.684 0.712 0.693 0.703 439,628 0.6962 -1.32%
2014-04-14 0 0.760 0.750 0.770 0.750 0.760 237,800 179,616 0.7553 0.712 0.703 0.722 0.703 0.712 253,746 0.7079 -1.30%
2014-04-11 0 0.770 0.760 0.780 0.740 0.800 656,000 497,320 0.7581 0.722 0.712 0.731 0.693 0.750 699,990 0.7105 1.32%
2014-04-10 0 0.760 0.760 0.770 0.760 0.770 36,000 27,400 0.7611 0.712 0.712 0.722 0.712 0.722 38,414 0.7133 -2.56%
2014-04-09 0 0.780 0.770 0.780 0.760 0.790 64,000 49,360 0.7713 0.731 0.722 0.731 0.712 0.740 68,292 0.7228 1.30%
2014-04-08 0 0.770 0.770 0.780 0.750 0.800 1,510,000 1,165,460 0.7718 0.722 0.722 0.731 0.703 0.750 1,611,257 0.7233 -2.53%
2014-04-07 0 0.790 0.770 0.820 - - 0 0 - 0.740 0.722 0.768 - - 0 - 0.00%
2014-04-04 0 0.790 0.790 0.810 0.790 0.820 48,000 39,240 0.8175 0.740 0.740 0.759 0.740 0.768 51,219 0.7661 -3.66%
2014-04-03 0 0.820 0.790 0.820 0.760 0.830 664,000 532,440 0.8019 0.768 0.740 0.768 0.712 0.778 708,526 0.7515 5.13%
2014-04-02 0 0.780 0.760 0.800 0.750 0.780 76,000 58,200 0.7658 0.731 0.712 0.750 0.703 0.731 81,096 0.7177 -1.27%
2014-04-01 0 0.790 0.780 0.790 0.780 0.800 87,498 69,108 0.7898 0.740 0.731 0.740 0.731 0.750 93,365 0.7402 3.95%
2014-03-31 0 0.760 0.760 0.800 0.760 0.770 80,000 61,000 0.7625 0.712 0.712 0.750 0.712 0.722 85,365 0.7146 -2.56%
2014-03-28 0 0.780 0.750 0.780 0.750 0.780 156,000 119,280 0.7646 0.731 0.703 0.731 0.703 0.731 166,461 0.7166 4.00%
2014-03-27 0 0.750 0.750 0.770 0.740 0.760 376,000 284,800 0.7574 0.703 0.703 0.722 0.693 0.712 401,214 0.7098 -5.06%
2014-03-26 0 0.790 0.770 0.780 0.750 0.790 920,000 712,840 0.7748 0.740 0.722 0.731 0.703 0.740 981,693 0.7261 -1.25%
2014-03-25 0 0.800 0.790 0.820 0.780 0.800 656,000 517,440 0.7888 0.750 0.740 0.768 0.731 0.750 699,990 0.7392 0.00%
2014-03-24 0 0.800 0.790 0.810 0.740 0.840 864,000 695,640 0.8051 0.750 0.740 0.759 0.693 0.787 921,938 0.7545 5.26%
2014-03-21 0 0.760 0.760 0.790 0.730 0.800 1,480,000 1,097,640 0.7416 0.712 0.712 0.740 0.684 0.750 1,579,246 0.6950 0.00%
2014-03-20 0 0.760 0.750 0.770 0.700 0.760 762,000 571,560 0.7501 0.712 0.703 0.722 0.656 0.712 813,098 0.7029 -3.80%
2014-03-19 0 0.790 0.780 0.800 0.760 0.840 64,000 51,320 0.8019 0.740 0.731 0.750 0.712 0.787 68,292 0.7515 1.28%
2014-03-18 0 0.780 0.780 0.820 0.780 0.790 180,000 141,000 0.7833 0.731 0.731 0.768 0.731 0.740 192,070 0.7341 0.00%
2014-03-17 0 0.780 0.760 0.810 - - 0 0 - 0.731 0.712 0.759 - - 0 - 0.00%
2014-03-14 0 0.780 0.780 0.800 0.780 0.800 310,000 243,180 0.7845 0.731 0.731 0.750 0.731 0.750 330,788 0.7352 -3.70%
2014-03-13 0 0.810 0.800 0.810 0.800 0.830 444,000 361,480 0.8141 0.759 0.750 0.759 0.750 0.778 473,774 0.7630 -2.41%
2014-03-12 0 0.830 0.820 0.840 0.800 0.880 3,942,107 3,335,704 0.8462 0.778 0.768 0.787 0.750 0.825 4,206,456 0.7930 -3.49%
2014-03-11 0 0.860 0.850 0.860 0.770 0.890 2,281,000 1,921,460 0.8424 0.806 0.797 0.806 0.722 0.834 2,433,959 0.7894 13.16%
2014-03-10 0 0.760 0.760 0.780 0.740 0.770 220,000 165,840 0.7538 0.712 0.712 0.731 0.693 0.722 234,753 0.7064 -2.56%
2014-03-07 0 0.780 0.770 0.780 0.750 0.780 1,030,000 786,660 0.7637 0.731 0.722 0.731 0.703 0.731 1,099,070 0.7158 1.30%
2014-03-06 0 0.770 0.760 0.780 0.770 0.790 218,000 168,820 0.7744 0.722 0.712 0.731 0.722 0.740 232,619 0.7257 -2.53%
2014-03-05 0 0.790 0.780 0.790 0.790 0.790 36,000 28,320 0.7867 0.740 0.731 0.740 0.740 0.740 38,414 0.7372 3.95%
2014-03-04 0 0.760 0.760 0.790 0.740 0.740 4,000 2,960 0.7400 0.712 0.712 0.740 0.693 0.693 4,268 0.6935 0.00%
2014-03-03 0 0.760 0.760 0.800 0.760 0.760 44,000 33,440 0.7600 0.712 0.712 0.750 0.712 0.712 46,951 0.7122 -2.56%
2014-02-28 0 0.780 0.780 0.800 0.780 0.790 204,000 159,560 0.7822 0.731 0.731 0.750 0.731 0.740 217,680 0.7330 -1.27%
2014-02-27 0 0.790 0.780 0.790 0.760 0.800 460,000 362,640 0.7883 0.740 0.731 0.740 0.712 0.750 490,847 0.7388 2.60%
2014-02-26 0 0.770 0.760 0.770 0.760 0.770 104,000 79,840 0.7677 0.722 0.712 0.722 0.712 0.722 110,974 0.7194 0.00%
2014-02-25 0 0.770 0.760 0.790 0.770 0.770 546,000 420,340 0.7699 0.722 0.712 0.740 0.722 0.722 582,614 0.7215 0.00%
2014-02-24 0 0.770 0.770 0.780 0.770 0.790 520,000 406,000 0.7808 0.722 0.722 0.731 0.722 0.740 554,870 0.7317 0.00%
2014-02-21 0 0.770 0.760 0.790 0.770 0.770 120,000 92,400 0.7700 0.722 0.712 0.740 0.722 0.722 128,047 0.7216 0.00%
2014-02-20 0 0.770 0.770 0.800 0.760 0.800 376,000 293,240 0.7799 0.722 0.722 0.750 0.712 0.750 401,214 0.7309 -1.28%
2014-02-19 0 0.780 0.770 0.780 0.760 0.780 408,000 312,080 0.7649 0.731 0.722 0.731 0.712 0.731 435,360 0.7168 1.30%
2014-02-18 0 0.770 0.760 0.770 0.760 0.770 94,000 71,780 0.7636 0.722 0.712 0.722 0.712 0.722 100,303 0.7156 -1.28%
2014-02-17 0 0.780 0.770 0.780 0.780 0.800 134,000 106,280 0.7931 0.731 0.722 0.731 0.731 0.750 142,986 0.7433 1.30%
2014-02-14 0 0.770 0.770 0.790 0.770 0.790 208,000 160,240 0.7704 0.722 0.722 0.740 0.722 0.740 221,948 0.7220 -2.53%
2014-02-13 0 0.790 0.770 0.790 0.750 0.790 564,000 437,920 0.7765 0.740 0.722 0.740 0.703 0.740 601,821 0.7277 2.60%
2014-02-12 0 0.770 0.760 0.770 0.730 0.810 2,560,000 1,991,720 0.7780 0.722 0.712 0.722 0.684 0.759 2,731,668 0.7291 2.67%
2014-02-11 0 0.750 0.740 0.750 0.750 0.770 924,000 697,720 0.7551 0.703 0.693 0.703 0.703 0.722 985,961 0.7077 -1.32%
2014-02-10 0 0.760 0.750 0.760 0.750 0.770 468,000 356,920 0.7626 0.712 0.703 0.712 0.703 0.722 499,383 0.7147 1.33%
2014-02-07 0 0.750 0.750 0.760 0.740 0.750 242,000 180,860 0.7474 0.703 0.703 0.712 0.693 0.703 258,228 0.7004 0.00%
2014-02-06 0 0.750 0.740 0.750 0.740 0.750 288,000 214,440 0.7446 0.703 0.693 0.703 0.693 0.703 307,313 0.6978 1.35%
2014-02-05 0 0.740 0.730 0.740 0.730 0.750 560,000 410,960 0.7339 0.693 0.684 0.693 0.684 0.703 597,552 0.6877 0.00%
2014-02-04 0 0.740 0.730 0.760 0.740 0.740 20,000 14,800 0.7400 0.693 0.684 0.712 0.693 0.693 21,341 0.6935 -3.90%
2014-01-30 0 0.770 0.770 0.780 0.770 0.800 1,432,000 1,123,600 0.7846 0.722 0.722 0.731 0.722 0.750 1,528,027 0.7353 -2.53%
2014-01-29 0 0.790 0.780 0.790 0.740 0.810 4,286,000 3,366,040 0.7854 0.740 0.731 0.740 0.693 0.759 4,573,410 0.7360 8.22%
2014-01-28 0 0.730 0.720 0.730 0.680 0.740 848,000 594,120 0.7006 0.684 0.675 0.684 0.637 0.693 904,865 0.6566 7.35%
2014-01-27 0 0.680 0.680 0.690 0.650 0.680 112,000 75,360 0.6729 0.637 0.637 0.647 0.609 0.637 119,510 0.6306 0.00%
2014-01-24 0 0.680 0.680 0.700 0.680 0.690 248,000 168,960 0.6813 0.637 0.637 0.656 0.637 0.647 264,630 0.6385 -1.45%
2014-01-23 0 0.690 0.680 0.700 0.680 0.690 118,000 80,700 0.6839 0.647 0.637 0.656 0.637 0.647 125,913 0.6409 1.47%
2014-01-22 0 0.680 0.680 0.690 0.680 0.680 218,000 148,180 0.6797 0.637 0.637 0.647 0.637 0.637 232,619 0.6370 -4.23%
2014-01-21 0 0.710 0.690 0.710 0.670 0.710 196,000 132,120 0.6741 0.665 0.647 0.665 0.628 0.665 209,143 0.6317 7.58%
2014-01-20 0 0.660 0.730 0.750 0.650 0.720 712,000 472,480 0.6636 0.619 0.684 0.703 0.609 0.675 759,745 0.6219 -2.94%
2014-01-17 0 0.680 0.680 0.700 0.670 0.720 656,000 459,160 0.6999 0.637 0.637 0.656 0.628 0.675 699,990 0.6560 -5.56%
2014-01-16 0 0.720 0.710 0.720 0.720 0.730 1,528,000 1,103,880 0.7224 0.675 0.665 0.675 0.675 0.684 1,630,464 0.6770 -1.37%
2014-01-15 0 0.730 0.730 0.740 0.730 0.750 132,000 96,680 0.7324 0.684 0.684 0.693 0.684 0.703 140,852 0.6864 -1.35%
2014-01-14 0 0.740 0.730 0.750 0.730 0.750 324,000 241,200 0.7444 0.693 0.684 0.703 0.684 0.703 345,727 0.6977 0.00%
2014-01-13 0 0.740 0.730 0.740 0.730 0.750 536,000 395,280 0.7375 0.693 0.684 0.693 0.684 0.703 571,943 0.6911 0.00%
2014-01-10 0 0.740 0.740 0.750 0.730 0.780 1,556,000 1,175,040 0.7552 0.693 0.693 0.703 0.684 0.731 1,660,342 0.7077 2.78%
2014-01-09 0 0.720 0.720 0.730 0.720 0.740 726,000 524,520 0.7225 0.675 0.675 0.684 0.675 0.693 774,684 0.6771 -1.37%
2014-01-08 0 0.730 0.710 0.730 0.720 0.740 818,000 593,560 0.7256 0.684 0.665 0.684 0.675 0.693 872,853 0.6800 1.39%
2014-01-07 0 0.720 0.720 0.730 0.720 0.730 650,000 471,340 0.7251 0.675 0.675 0.684 0.675 0.684 693,588 0.6796 -2.70%
2014-01-06 0 0.740 0.730 0.740 0.670 0.770 4,634,000 3,392,440 0.7321 0.693 0.684 0.693 0.628 0.722 4,944,746 0.6861 1.37%
2014-01-03 0 0.730 0.680 0.730 0.660 0.730 658,000 463,260 0.7040 0.684 0.637 0.684 0.619 0.684 702,124 0.6598 7.35%
2014-01-02 0 0.680 0.660 0.680 0.660 0.680 212,000 140,160 0.6611 0.637 0.619 0.637 0.619 0.637 226,216 0.6196 0.00%
2013-12-31 0 0.680 0.640 0.680 0.640 0.680 188,000 121,120 0.6443 0.637 0.600 0.637 0.600 0.637 200,607 0.6038 1.49%
2013-12-30 0 0.670 0.650 0.670 0.630 0.670 12,000 7,720 0.6433 0.628 0.609 0.628 0.590 0.628 12,805 0.6029 0.00%
2013-12-27 0 0.670 0.660 0.670 0.670 0.670 28,000 18,760 0.6700 0.628 0.619 0.628 0.628 0.628 29,878 0.6279 1.52%
2013-12-24 0 0.660 0.660 0.680 - - 0 0 - 0.619 0.619 0.637 - - 0 - 0.00%
2013-12-23 0 0.660 0.660 0.670 0.660 0.670 136,000 90,120 0.6626 0.619 0.619 0.628 0.619 0.628 145,120 0.6210 0.00%
2013-12-20 0 0.660 0.660 0.670 0.640 0.660 40,000 26,080 0.6520 0.619 0.619 0.628 0.600 0.619 42,682 0.6110 0.00%
2013-12-19 0 0.660 0.660 0.670 0.660 0.670 220,000 145,600 0.6618 0.619 0.619 0.628 0.619 0.628 234,753 0.6202 -1.49%
2013-12-18 0 0.670 0.660 0.690 - - 0 0 - 0.628 0.619 0.647 - - 0 - 0.00%
2013-12-17 0 0.670 0.670 0.690 0.670 0.670 356,000 238,520 0.6700 0.628 0.628 0.647 0.628 0.628 379,873 0.6279 -1.47%
2013-12-16 0 0.680 0.680 0.690 0.670 0.670 86,000 57,580 0.6695 0.637 0.637 0.647 0.628 0.628 91,767 0.6275 1.49%
2013-12-13 0 0.670 0.670 0.700 0.660 0.670 104,000 68,880 0.6623 0.628 0.628 0.656 0.619 0.628 110,974 0.6207 -1.47%
2013-12-12 0 0.680 0.660 0.680 0.650 0.720 152,000 101,720 0.6692 0.637 0.619 0.637 0.609 0.675 162,193 0.6272 4.62%
2013-12-11 0 0.650 0.640 0.660 0.650 0.680 648,000 428,040 0.6606 0.609 0.600 0.619 0.609 0.637 691,453 0.6190 -4.41%
2013-12-10 0 0.680 0.680 0.700 0.670 0.680 48,000 32,560 0.6783 0.637 0.637 0.656 0.628 0.637 51,219 0.6357 -2.86%
2013-12-09 0 0.700 0.690 0.700 0.700 0.720 46,000 32,540 0.7074 0.656 0.647 0.656 0.656 0.675 49,085 0.6629 0.00%
2013-12-06 0 0.700 0.700 0.710 0.680 0.710 396,000 279,320 0.7054 0.656 0.656 0.665 0.637 0.665 422,555 0.6610 -1.41%
2013-12-05 0 0.710 0.700 0.720 0.680 0.710 232,000 161,800 0.6974 0.665 0.656 0.675 0.637 0.665 247,557 0.6536 0.00%
2013-12-04 0 0.710 0.680 0.710 0.670 0.710 108,000 74,280 0.6878 0.665 0.637 0.665 0.628 0.665 115,242 0.6446 0.00%
2013-12-03 0 0.710 0.690 0.710 0.710 0.720 172,000 123,440 0.7177 0.665 0.647 0.665 0.665 0.675 183,534 0.6726 1.43%
2013-12-02 0 0.700 0.690 0.700 0.700 0.720 144,000 103,520 0.7189 0.656 0.647 0.656 0.656 0.675 153,656 0.6737 0.00%
2013-11-29 0 0.700 0.700 0.720 0.700 0.730 590,000 418,780 0.7098 0.656 0.656 0.675 0.656 0.684 629,564 0.6652 0.00%
2013-11-28 0 0.700 0.700 0.710 0.700 0.710 40,000 28,080 0.7020 0.656 0.656 0.665 0.656 0.665 42,682 0.6579 -1.41%
2013-11-27 0 0.710 0.680 0.710 0.690 0.710 142,000 99,800 0.7028 0.665 0.637 0.665 0.647 0.665 151,522 0.6586 0.00%
2013-11-26 0 0.710 0.680 0.710 0.660 0.710 144,000 96,160 0.6678 0.665 0.637 0.665 0.619 0.665 153,656 0.6258 5.97%
2013-11-25 0 0.670 0.670 0.720 0.670 0.670 9,600 6,352 0.6617 0.628 0.628 0.675 0.628 0.628 10,244 0.6201 -2.90%
2013-11-22 0 0.690 0.670 0.700 0.660 0.690 82,000 55,340 0.6749 0.647 0.628 0.656 0.619 0.647 87,499 0.6325 1.47%
2013-11-21 0 0.680 0.660 0.700 0.670 0.740 272,000 186,280 0.6849 0.637 0.619 0.656 0.628 0.693 290,240 0.6418 -6.85%
2013-11-20 0 0.730 0.700 0.730 0.730 0.760 52,000 38,920 0.7485 0.684 0.656 0.684 0.684 0.712 55,487 0.7014 4.29%
2013-11-19 0 0.700 0.690 0.710 0.690 0.720 156,000 110,440 0.7079 0.656 0.647 0.665 0.647 0.675 166,461 0.6635 -5.41%
2013-11-18 0 0.740 0.700 0.740 0.740 0.740 100,000 74,000 0.7400 0.693 0.656 0.693 0.693 0.693 106,706 0.6935 0.00%
2013-11-15 0 0.740 0.720 0.740 0.730 0.740 68,000 49,920 0.7341 0.693 0.675 0.693 0.684 0.693 72,560 0.6880 -1.33%
2013-11-14 0 0.750 0.720 0.750 0.740 0.780 36,000 27,000 0.7500 0.703 0.675 0.703 0.693 0.731 38,414 0.7029 5.63%
2013-11-13 0 0.710 0.710 0.720 0.700 0.760 800,000 592,280 0.7404 0.665 0.665 0.675 0.656 0.712 853,646 0.6938 -5.33%
2013-11-12 0 0.750 0.720 0.750 0.710 0.750 820,000 599,360 0.7309 0.703 0.675 0.703 0.665 0.703 874,987 0.6850 2.74%
2013-11-11 0 0.730 0.730 0.740 0.720 0.780 2,438,000 1,829,020 0.7502 0.684 0.684 0.693 0.675 0.731 2,601,487 0.7031 0.00%
2013-11-08 0 0.730 0.710 0.730 0.650 0.740 2,768,000 1,951,400 0.7050 0.684 0.665 0.684 0.609 0.693 2,953,616 0.6607 14.06%
2013-11-07 0 0.640 0.630 0.640 0.630 0.690 548,000 362,040 0.6607 0.600 0.590 0.600 0.590 0.647 584,748 0.6191 0.00%
2013-11-06 0 0.640 0.630 0.660 0.640 0.660 212,000 137,760 0.6498 0.600 0.590 0.619 0.600 0.619 226,216 0.6090 -3.03%
2013-11-05 0 0.660 0.640 0.660 0.610 0.670 2,016,000 1,310,240 0.6499 0.619 0.600 0.619 0.572 0.628 2,151,189 0.6091 10.00%
2013-11-04 0 0.600 0.600 0.610 0.600 0.610 232,000 139,260 0.6003 0.562 0.562 0.572 0.562 0.572 247,557 0.5625 -1.64%
2013-11-01 0 0.610 0.600 0.620 0.610 0.610 20,000 12,200 0.6100 0.572 0.562 0.581 0.572 0.572 21,341 0.5717 1.67%
2013-10-31 0 0.600 0.600 0.610 0.600 0.600 440,000 264,000 0.6000 0.562 0.562 0.572 0.562 0.562 469,505 0.5623 0.00%
2013-10-30 0 0.600 0.600 0.620 0.600 0.610 40,000 24,080 0.6020 0.562 0.562 0.581 0.562 0.572 42,682 0.5642 -1.64%
2013-10-29 0 0.610 0.600 0.620 0.610 0.610 32,000 19,520 0.6100 0.572 0.562 0.581 0.572 0.572 34,146 0.5717 0.00%
2013-10-28 0 0.610 0.610 0.620 0.600 0.620 208,000 127,200 0.6115 0.572 0.572 0.581 0.562 0.581 221,948 0.5731 1.67%
2013-10-25 0 0.600 0.600 0.610 0.600 0.600 224,000 134,400 0.6000 0.562 0.562 0.572 0.562 0.562 239,021 0.5623 -1.64%
2013-10-24 0 0.610 0.600 0.610 0.610 0.610 400,000 244,000 0.6100 0.572 0.562 0.572 0.572 0.572 426,823 0.5717 0.00%
2013-10-23 0 0.610 0.610 0.620 0.600 0.610 568,000 346,160 0.6094 0.572 0.572 0.581 0.562 0.572 606,089 0.5711 1.67%
2013-10-22 0 0.600 0.600 0.610 0.600 0.600 172,000 103,200 0.6000 0.562 0.562 0.572 0.562 0.562 183,534 0.5623 -1.64%
2013-10-21 0 0.610 0.600 0.620 0.600 0.610 34,000 20,640 0.6071 0.572 0.562 0.581 0.562 0.572 36,280 0.5689 0.00%
2013-10-18 0 0.610 0.600 0.610 0.610 0.610 176,000 107,360 0.6100 0.572 0.562 0.572 0.572 0.572 187,802 0.5717 1.67%
2013-10-17 0 0.600 0.590 0.600 0.590 0.610 468,000 280,800 0.6000 0.562 0.553 0.562 0.553 0.572 499,383 0.5623 1.69%
2013-10-16 0 0.590 0.580 0.610 0.590 0.640 444,000 268,560 0.6049 0.553 0.544 0.572 0.553 0.600 473,774 0.5669 -4.84%
2013-10-15 0 0.620 0.600 0.620 0.600 0.640 34,000 20,880 0.6141 0.581 0.562 0.581 0.562 0.600 36,280 0.5755 5.08%
2013-10-11 0 0.590 0.590 0.600 0.580 0.600 140,000 82,880 0.5920 0.553 0.553 0.562 0.544 0.562 149,388 0.5548 -1.67%
2013-10-10 0 0.600 0.600 0.610 0.600 0.600 312,000 187,200 0.6000 0.562 0.562 0.572 0.562 0.562 332,922 0.5623 1.69%
2013-10-09 0 0.590 0.590 0.620 0.590 0.590 4,000 2,360 0.5900 0.553 0.553 0.581 0.553 0.553 4,268 0.5529 -1.67%
2013-10-08 0 0.600 0.610 0.620 0.600 0.600 58,000 34,740 0.5990 0.562 0.572 0.581 0.562 0.562 61,889 0.5613 0.00%
2013-10-07 0 0.600 0.600 0.620 0.590 0.600 388,000 231,840 0.5975 0.562 0.562 0.581 0.553 0.562 414,018 0.5600 1.69%
2013-10-04 0 0.590 0.590 0.630 - - 2,000 1,100 0.5500 0.553 0.553 0.590 - - 2,134 0.5154 0.00%
2013-10-03 0 0.590 0.590 0.620 - - 0 0 - 0.553 0.553 0.581 - - 0 - 0.00%
2013-10-02 0 0.590 0.580 0.600 0.590 0.600 142,000 84,060 0.5920 0.553 0.544 0.562 0.553 0.562 151,522 0.5548 1.72%
2013-09-30 0 0.580 0.580 0.600 0.580 0.590 96,000 56,600 0.5896 0.544 0.544 0.562 0.544 0.553 102,438 0.5525 -1.69%
2013-09-27 0 0.590 0.590 0.600 0.580 0.600 78,000 46,140 0.5915 0.553 0.553 0.562 0.544 0.562 83,231 0.5544 1.72%
2013-09-26 0 0.580 0.570 0.590 - - 0 0 - 0.544 0.534 0.553 - - 0 - 0.00%
2013-09-25 0 0.580 0.580 0.590 0.580 0.580 296,000 171,680 0.5800 0.544 0.544 0.553 0.544 0.544 315,849 0.5436 1.75%
2013-09-24 0 0.570 0.570 0.590 0.570 0.570 204,000 116,280 0.5700 0.534 0.534 0.553 0.534 0.534 217,680 0.5342 -3.39%
2013-09-23 0 0.590 0.570 0.600 - - 0 0 - 0.553 0.534 0.562 - - 0 - 0.00%
2013-09-19 0 0.590 0.590 0.610 0.590 0.600 260,000 154,240 0.5932 0.553 0.553 0.572 0.553 0.562 277,435 0.5559 -1.67%
2013-09-18 0 0.600 0.580 0.600 0.560 0.600 210,000 122,200 0.5819 0.562 0.544 0.562 0.525 0.562 224,082 0.5453 3.45%
2013-09-17 0 0.580 0.580 0.600 0.560 0.580 20,000 11,320 0.5660 0.544 0.544 0.562 0.525 0.544 21,341 0.5304 1.75%
2013-09-16 0 0.570 0.560 0.580 0.560 0.600 228,000 131,720 0.5777 0.534 0.525 0.544 0.525 0.562 243,289 0.5414 -5.00%
2013-09-13 0 0.600 0.580 0.610 0.570 0.650 1,838,000 1,149,760 0.6255 0.562 0.544 0.572 0.534 0.609 1,961,252 0.5862 0.00%
2013-09-12 0 0.600 0.590 0.610 0.550 0.630 3,151,200 1,880,032 0.5966 0.562 0.553 0.572 0.515 0.590 3,362,513 0.5591 13.21%
2013-09-11 0 0.530 0.530 0.550 0.530 0.530 140,000 75,240 0.5374 0.497 0.497 0.515 0.497 0.497 149,388 0.5037 0.00%
2013-09-10 0 0.530 0.530 0.560 0.530 0.530 34,000 17,960 0.5282 0.497 0.497 0.525 0.497 0.497 36,280 0.4950 0.00%
2013-09-09 0 0.530 0.530 0.570 0.530 0.580 224,000 124,880 0.5575 0.497 0.497 0.534 0.497 0.544 239,021 0.5225 -3.64%
2013-09-06 0 0.550 0.520 0.550 0.520 0.570 368,000 199,760 0.5428 0.515 0.487 0.515 0.487 0.534 392,677 0.5087 3.77%
2013-09-05 0 0.530 0.580 0.590 0.520 0.530 260,000 135,600 0.5215 0.497 0.544 0.553 0.487 0.497 277,435 0.4888 3.92%
2013-09-04 0 0.510 0.500 0.520 0.500 0.510 124,000 62,360 0.5029 0.478 0.469 0.487 0.469 0.478 132,315 0.4713 -1.92%
2013-09-03 0 0.520 0.510 0.530 0.510 0.530 196,000 101,600 0.5184 0.487 0.478 0.497 0.478 0.497 209,143 0.4858 4.00%
2013-09-02 0 0.500 0.500 0.530 0.500 0.510 106,000 53,480 0.5045 0.469 0.469 0.497 0.469 0.478 113,108 0.4728 -3.85%
2013-08-30 0 0.520 0.500 0.530 0.500 0.520 68,000 34,360 0.5053 0.487 0.469 0.497 0.469 0.487 72,560 0.4735 1.96%
2013-08-29 0 0.510 0.500 0.530 0.510 0.510 100,000 51,000 0.5100 0.478 0.469 0.497 0.478 0.478 106,706 0.4779 2.00%
2013-08-28 0 0.500 0.495 0.530 0.500 0.500 320,000 160,000 0.5000 0.469 0.464 0.497 0.469 0.469 341,458 0.4686 -1.96%
2013-08-27 0 0.510 0.510 0.520 0.510 0.510 100,000 51,000 0.5100 0.478 0.478 0.487 0.478 0.478 106,706 0.4779 -3.77%
2013-08-26 0 0.530 0.510 0.530 0.510 0.550 164,000 84,760 0.5168 0.497 0.478 0.497 0.478 0.515 174,997 0.4843 3.92%
2013-08-23 0 0.510 0.510 0.520 0.500 0.500 356,000 178,000 0.5000 0.478 0.478 0.487 0.469 0.469 379,873 0.4686 2.00%
2013-08-22 0 0.500 0.500 0.510 0.500 0.500 300,000 150,000 0.5000 0.469 0.469 0.478 0.469 0.469 320,117 0.4686 0.00%
2013-08-21 0 0.500 0.500 0.520 0.495 0.520 162,000 81,560 0.5035 0.469 0.469 0.487 0.464 0.487 172,863 0.4718 0.00%
2013-08-20 0 0.500 0.500 0.510 0.500 0.530 350,000 175,080 0.5002 0.469 0.469 0.478 0.469 0.497 373,470 0.4688 -3.85%
2013-08-19 0 0.520 0.520 0.530 0.520 0.520 8,000 4,160 0.5200 0.487 0.487 0.497 0.487 0.487 8,536 0.4873 0.00%
2013-08-16 0 0.520 0.520 0.530 0.520 0.520 134,000 69,640 0.5197 0.487 0.487 0.497 0.487 0.487 142,986 0.4870 -1.89%
2013-08-15 0 0.530 0.520 0.540 0.520 0.540 282,000 148,990 0.5283 0.497 0.487 0.506 0.487 0.506 300,910 0.4951 -1.85%
2013-08-13 0 0.540 0.530 0.540 0.540 0.540 120,000 64,800 0.5400 0.506 0.497 0.506 0.506 0.506 128,047 0.5061 0.00%
2013-08-12 0 0.540 0.540 0.550 - - 0 0 - 0.506 0.506 0.515 - - 0 - 0.00%
2013-08-09 0 0.540 0.520 0.540 0.500 0.550 1,264,000 653,360 0.5169 0.506 0.487 0.506 0.469 0.515 1,348,761 0.4844 0.00%
2013-08-08 0 0.540 0.540 0.550 0.540 0.560 384,000 208,840 0.5439 0.506 0.506 0.515 0.506 0.525 409,750 0.5097 -3.57%
2013-08-07 0 0.560 0.550 0.560 0.560 0.590 212,000 119,480 0.5636 0.525 0.515 0.525 0.525 0.553 226,216 0.5282 -1.75%
2013-08-06 0 0.570 0.550 0.570 0.530 0.570 160,000 88,680 0.5543 0.534 0.515 0.534 0.497 0.534 170,729 0.5194 1.79%
2013-08-05 0 0.560 0.550 0.560 0.540 0.560 310,000 171,540 0.5534 0.525 0.515 0.525 0.506 0.525 330,788 0.5186 -1.75%
2013-08-02 0 0.570 0.560 0.570 0.560 0.590 1,612,000 919,080 0.5701 0.534 0.525 0.534 0.525 0.553 1,720,097 0.5343 3.64%
2013-08-01 0 0.550 0.530 0.550 0.530 0.590 344,000 187,280 0.5444 0.515 0.497 0.515 0.497 0.553 367,068 0.5102 5.77%
2013-07-31 0 0.520 0.520 0.540 0.520 0.520 152,000 79,040 0.5200 0.487 0.487 0.506 0.487 0.487 162,193 0.4873 -5.45%
2013-07-30 0 0.550 0.530 0.550 0.500 0.550 1,962,700 1,035,990 0.5278 0.515 0.497 0.515 0.469 0.515 2,094,314 0.4947 10.00%
2013-07-29 0 0.500 0.480 0.500 0.510 0.510 116,000 59,160 0.5100 0.469 0.450 0.469 0.478 0.478 123,779 0.4779 2.04%
2013-07-26 0 0.490 0.490 0.510 0.490 0.490 28,000 13,720 0.4900 0.459 0.459 0.478 0.459 0.459 29,878 0.4592 -2.00%
2013-07-25 0 0.500 0.500 0.510 0.485 0.500 144,000 71,320 0.4953 0.469 0.469 0.478 0.455 0.469 153,656 0.4642 3.09%
2013-07-24 0 0.485 0.485 0.500 0.485 0.485 4,000 1,940 0.4850 0.455 0.455 0.469 0.455 0.455 4,268 0.4545 -1.02%
2013-07-23 0 0.490 0.490 0.510 0.485 0.490 200,000 97,140 0.4857 0.459 0.459 0.478 0.455 0.459 213,412 0.4552 0.00%
2013-07-22 0 0.490 0.490 0.500 0.485 0.490 72,000 35,120 0.4878 0.459 0.459 0.469 0.455 0.459 76,828 0.4571 -2.00%
2013-07-19 0 0.500 0.485 0.500 0.480 0.510 220,000 106,800 0.4855 0.469 0.455 0.469 0.450 0.478 234,753 0.4549 3.09%
2013-07-18 0 0.485 0.485 0.490 0.485 0.485 115,000 55,730 0.4846 0.455 0.455 0.459 0.455 0.455 122,712 0.4542 -3.00%
2013-07-17 0 0.500 0.485 0.500 0.500 0.500 100,000 50,000 0.5000 0.469 0.455 0.469 0.469 0.469 106,706 0.4686 0.00%
2013-07-16 0 0.500 0.485 0.510 0.490 0.500 100,000 49,040 0.4904 0.469 0.455 0.478 0.459 0.469 106,706 0.4596 3.09%
2013-07-15 0 0.485 0.480 0.490 0.480 0.490 140,000 68,300 0.4879 0.455 0.450 0.459 0.450 0.459 149,388 0.4572 -3.00%
2013-07-12 0 0.500 0.490 0.510 0.500 0.500 32,000 16,000 0.5000 0.469 0.459 0.478 0.469 0.469 34,146 0.4686 -1.96%
2013-07-11 0 0.510 0.510 0.520 0.480 0.510 216,000 106,720 0.4941 0.478 0.478 0.487 0.450 0.478 230,484 0.4630 -1.92%
2013-07-10 0 0.520 0.470 0.520 0.520 0.520 4,000 2,080 0.5200 0.487 0.440 0.487 0.487 0.487 4,268 0.4873 4.00%
2013-07-09 0 0.500 0.500 0.520 0.500 0.520 250,000 126,000 0.5040 0.469 0.469 0.487 0.469 0.487 266,764 0.4723 0.00%
2013-07-08 0 0.500 0.490 0.500 0.485 0.520 584,000 289,680 0.4960 0.469 0.459 0.469 0.455 0.487 623,162 0.4649 -7.41%
2013-07-05 0 0.540 0.520 0.540 0.495 0.570 430,000 233,820 0.5438 0.506 0.487 0.506 0.464 0.534 458,835 0.5096 14.89%
2013-07-04 0 0.470 0.470 0.510 0.470 0.500 148,000 70,680 0.4776 0.440 0.440 0.478 0.440 0.469 157,925 0.4476 -6.00%
2013-07-03 0 0.500 0.500 0.520 0.460 0.510 156,000 76,480 0.4903 0.469 0.469 0.487 0.431 0.478 166,461 0.4594 -3.85%
2013-07-02 0 0.520 0.520 0.540 - - 0 0 - 0.487 0.487 0.506 - - 0 - 0.00%
2013-06-28 0 0.520 0.520 0.560 0.520 0.520 20,000 10,400 0.5200 0.487 0.487 0.525 0.487 0.487 21,341 0.4873 0.00%
2013-06-27 0 0.520 0.520 0.550 - - 0 0 - 0.487 0.487 0.515 - - 0 - 0.00%
2013-06-26 0 0.520 0.520 0.550 0.520 0.520 70,000 36,360 0.5194 0.487 0.487 0.515 0.487 0.487 74,694 0.4868 0.00%
2013-06-25 0 0.520 0.530 0.540 0.485 0.580 536,000 270,360 0.5044 0.487 0.497 0.506 0.455 0.544 571,943 0.4727 0.00%
2013-06-24 0 0.520 0.510 0.530 0.510 0.560 242,000 126,680 0.5235 0.487 0.478 0.497 0.478 0.525 258,228 0.4906 -7.14%
2013-06-21 0 0.560 0.560 0.580 0.540 0.560 216,000 119,240 0.5520 0.525 0.525 0.544 0.506 0.525 230,484 0.5173 -3.45%
2013-06-20 0 0.580 0.610 0.620 - - 0 0 - 0.544 0.572 0.581 - - 0 - 0.00%
2013-06-19 0 0.580 0.560 0.610 0.580 0.580 80,000 46,560 0.5820 0.544 0.525 0.572 0.544 0.544 85,365 0.5454 -1.69%
2013-06-18 0 0.590 0.570 0.610 0.560 0.610 72,000 41,440 0.5756 0.553 0.534 0.572 0.525 0.572 76,828 0.5394 1.72%
2013-06-17 0 0.580 0.580 0.600 0.580 0.580 18,000 10,380 0.5767 0.544 0.544 0.562 0.544 0.544 19,207 0.5404 -3.33%
2013-06-14 0 0.600 0.580 0.610 - - 28,000 16,800 0.6000 0.562 0.544 0.572 - - 29,878 0.5623 0.00%
2013-06-13 0 0.600 0.570 0.600 0.550 0.630 1,068,000 622,080 0.5825 0.562 0.534 0.562 0.515 0.590 1,139,618 0.5459 0.00%
2013-06-11 0 0.600 0.580 0.600 0.580 0.600 300,000 177,520 0.5917 0.562 0.544 0.562 0.544 0.562 320,117 0.5545 0.00%
2013-06-10 0 0.600 0.600 0.610 0.590 0.610 338,000 202,520 0.5992 0.562 0.562 0.572 0.553 0.572 360,666 0.5615 -1.64%
2013-06-07 0 0.610 0.610 0.620 0.600 0.600 152,000 91,200 0.6000 0.572 0.572 0.581 0.562 0.562 162,193 0.5623 0.00%
2013-06-06 0 0.610 0.600 0.620 0.610 0.610 20,000 12,200 0.6100 0.572 0.562 0.581 0.572 0.572 21,341 0.5717 0.00%
2013-06-05 0 0.610 0.610 0.620 0.600 0.620 308,000 186,760 0.6064 0.572 0.572 0.581 0.562 0.581 328,654 0.5683 -1.61%
2013-06-04 0 0.620 0.610 0.630 0.620 0.630 176,000 109,640 0.6230 0.581 0.572 0.590 0.581 0.590 187,802 0.5838 0.00%
2013-06-03 0 0.620 0.630 0.640 0.610 0.620 202,000 124,980 0.6187 0.581 0.590 0.600 0.572 0.581 215,546 0.5798 -1.59%
2013-05-31 0 0.630 0.630 0.640 0.620 0.640 1,040,000 656,720 0.6315 0.590 0.590 0.600 0.581 0.600 1,109,740 0.5918 -1.56%
2013-05-30 0 0.640 0.640 0.650 0.640 0.650 368,000 236,800 0.6435 0.600 0.600 0.609 0.600 0.609 392,677 0.6030 -3.03%
2013-05-29 0 0.660 0.660 0.680 0.660 0.720 542,000 364,800 0.6731 0.619 0.619 0.637 0.619 0.675 578,345 0.6308 1.54%
2013-05-28 0 0.650 0.640 0.650 0.640 0.690 660,000 433,200 0.6564 0.609 0.600 0.609 0.600 0.647 704,258 0.6151 1.56%
2013-05-27 0 0.640 0.640 0.650 0.640 0.660 472,000 307,360 0.6512 0.600 0.600 0.609 0.600 0.619 503,651 0.6103 -1.54%
2013-05-24 0 0.650 0.640 0.650 0.640 0.660 264,000 171,080 0.6480 0.609 0.600 0.609 0.600 0.619 281,703 0.6073 -1.52%
2013-05-23 0 0.660 0.640 0.660 0.630 0.660 116,000 75,200 0.6483 0.619 0.600 0.619 0.590 0.619 123,779 0.6075 1.54%
2013-05-22 0 0.650 0.640 0.650 0.650 0.650 376,000 244,200 0.6495 0.609 0.600 0.609 0.609 0.609 401,214 0.6087 -1.52%
2013-05-21 0 0.660 0.650 0.670 0.650 0.660 754,000 493,960 0.6551 0.619 0.609 0.628 0.609 0.619 804,562 0.6139 0.00%
2013-05-20 0 0.660 0.660 0.670 0.650 0.670 512,000 338,800 0.6617 0.619 0.619 0.628 0.609 0.628 546,334 0.6201 0.00%
2013-05-16 0 0.660 0.660 0.680 0.650 0.660 356,000 232,720 0.6537 0.619 0.619 0.637 0.609 0.619 379,873 0.6126 -1.49%
2013-05-15 0 0.670 0.670 0.680 0.660 0.680 904,000 604,480 0.6687 0.628 0.628 0.637 0.619 0.637 964,620 0.6267 -1.47%
2013-05-14 0 0.680 0.680 0.700 0.680 0.700 214,600 149,316 0.6958 0.637 0.637 0.656 0.637 0.656 228,991 0.6521 -2.86%
2013-05-13 0 0.700 0.690 0.700 0.680 0.700 262,000 181,960 0.6945 0.656 0.647 0.656 0.637 0.656 279,569 0.6509 1.45%
2013-05-10 0 0.690 0.690 0.700 0.680 0.730 508,000 360,200 0.7091 0.647 0.647 0.656 0.637 0.684 542,065 0.6645 -4.17%
2013-05-09 0 0.720 0.710 0.720 0.660 0.730 1,324,000 914,760 0.6909 0.675 0.665 0.675 0.619 0.684 1,412,785 0.6475 9.09%
2013-05-08 0 0.660 0.660 0.680 0.660 0.700 414,000 277,800 0.6710 0.619 0.619 0.637 0.619 0.656 441,762 0.6288 0.00%
2013-05-07 0 0.660 0.660 0.670 0.660 0.660 132,000 87,120 0.6600 0.619 0.619 0.628 0.619 0.619 140,852 0.6185 0.00%
2013-05-06 0 0.660 0.660 0.670 0.660 0.680 172,000 114,680 0.6667 0.619 0.619 0.628 0.619 0.637 183,534 0.6248 -2.94%
2013-05-03 0 0.680 0.670 0.680 0.660 0.690 1,268,000 850,280 0.6706 0.637 0.628 0.637 0.619 0.647 1,353,029 0.6284 4.62%
2013-05-02 0 0.650 0.640 0.650 0.640 0.660 368,000 239,000 0.6495 0.609 0.600 0.609 0.600 0.619 392,677 0.6086 -1.52%
2013-04-30 0 0.660 0.660 0.670 0.660 0.680 126,000 84,220 0.6684 0.619 0.619 0.628 0.619 0.637 134,449 0.6264 -2.94%
2013-04-29 0 0.680 0.670 0.690 0.670 0.680 412,000 278,520 0.6760 0.637 0.628 0.647 0.628 0.637 439,628 0.6335 -2.86%
2013-04-26 0 0.700 0.680 0.700 - - 0 0 - 0.656 0.637 0.656 - - 0 - 0.00%
2013-04-25 0 0.700 0.680 0.710 0.670 0.700 1,128,000 767,640 0.6805 0.656 0.637 0.665 0.628 0.656 1,203,641 0.6378 2.94%
2013-04-24 0 0.680 0.670 0.680 0.670 0.690 482,000 327,020 0.6785 0.637 0.628 0.637 0.628 0.647 514,322 0.6358 1.49%
2013-04-23 0 0.670 0.660 0.680 0.670 0.680 176,000 118,160 0.6714 0.628 0.619 0.637 0.628 0.637 187,802 0.6292 -1.47%
2013-04-22 0 0.680 0.670 0.680 0.670 0.680 600,000 406,360 0.6773 0.637 0.628 0.637 0.628 0.637 640,235 0.6347 -1.45%
2013-04-19 0 0.690 0.680 0.700 0.680 0.700 552,000 380,400 0.6891 0.647 0.637 0.656 0.637 0.656 589,016 0.6458 -1.43%
2013-04-18 0 0.700 0.690 0.710 0.690 0.700 496,000 344,960 0.6955 0.656 0.647 0.665 0.647 0.656 529,261 0.6518 -1.41%
2013-04-17 0 0.710 0.700 0.710 0.680 0.720 738,000 516,340 0.6996 0.665 0.656 0.665 0.637 0.675 787,489 0.6557 -2.74%
2013-04-16 0 0.730 0.710 0.730 0.700 0.730 452,000 323,440 0.7156 0.684 0.665 0.684 0.656 0.684 482,310 0.6706 -1.35%
2013-04-15 0 0.740 0.730 0.750 0.720 0.740 72,000 52,840 0.7339 0.693 0.684 0.703 0.675 0.693 76,828 0.6878 -1.33%
2013-04-12 0 0.750 0.740 0.750 0.720 0.750 202,000 147,040 0.7279 0.703 0.693 0.703 0.675 0.703 215,546 0.6822 0.00%
2013-04-11 0 0.750 0.740 0.750 0.750 0.890 1,068,000 815,000 0.7631 0.703 0.693 0.703 0.703 0.834 1,139,618 0.7152 2.74%
2013-04-10 0 0.730 0.720 0.730 0.710 0.730 840,000 606,080 0.7215 0.684 0.675 0.684 0.665 0.684 896,329 0.6762 -1.35%
2013-04-09 0 0.740 0.730 0.740 0.720 0.740 398,000 288,560 0.7250 0.693 0.684 0.693 0.675 0.693 424,689 0.6795 -1.33%
2013-04-08 0 0.750 0.720 0.750 0.720 0.790 968,000 707,080 0.7305 0.703 0.675 0.703 0.675 0.740 1,032,912 0.6846 -1.32%
2013-04-05 0 0.760 0.740 0.760 0.730 0.770 558,000 414,040 0.7420 0.712 0.693 0.712 0.684 0.722 595,418 0.6954 -2.56%
2013-04-03 0 0.780 0.760 0.780 0.760 0.790 1,596,000 1,234,500 0.7735 0.731 0.712 0.731 0.712 0.740 1,703,024 0.7249 -1.27%
2013-04-02 0 0.790 0.780 0.790 0.780 0.880 2,076,000 1,666,240 0.8026 0.740 0.731 0.740 0.731 0.825 2,215,212 0.7522 -11.24%
2013-03-28 0 0.890 0.880 0.890 0.890 0.910 1,342,000 1,206,980 0.8994 0.834 0.825 0.834 0.834 0.853 1,431,992 0.8429 -2.20%
2013-03-27 0 0.910 0.900 0.910 0.910 0.920 1,048,000 959,180 0.9152 0.853 0.843 0.853 0.853 0.862 1,118,277 0.8577 0.00%
2013-03-26 0 0.910 0.900 0.910 0.900 0.930 1,428,000 1,304,840 0.9138 0.853 0.843 0.853 0.843 0.872 1,523,759 0.8563 0.00%
2013-03-25 0 0.910 0.910 0.920 0.890 0.930 2,578,000 2,348,200 0.9109 0.853 0.853 0.862 0.834 0.872 2,750,875 0.8536 1.11%
2013-03-22 0 0.900 0.900 0.910 0.870 0.920 5,822,000 5,189,180 0.8913 0.843 0.843 0.853 0.815 0.862 6,212,411 0.8353 4.65%
2013-03-21 0 0.860 0.850 0.860 0.820 0.900 4,094,000 3,487,100 0.8518 0.806 0.797 0.806 0.768 0.843 4,368,535 0.7982 -4.44%
2013-03-20 0 0.900 0.890 0.900 0.890 0.970 3,609,000 3,370,390 0.9339 0.843 0.834 0.843 0.834 0.909 3,851,012 0.8752 -4.26%
2013-03-19 0 0.940 0.940 0.950 0.850 1.060 8,461,000 8,079,770 0.9549 0.881 0.881 0.890 0.797 0.993 9,028,376 0.8949

Webb-site Database - Powered By Linux Group

Back to top