HUAZHANG TECHNOLOGY HOLDING LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08276  2013-05-16  2015-01-02  2015-01-05
HK Main 01673  2015-01-05    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-26 0 0.300 0.177 0.300 - - 0 0 - 0.300 0.177 0.300 - - 0 - 0.00%
2026-03-25 0 0.300 0.270 0.300 0.300 0.300 1,474,000 442,200 0.3000 0.300 0.270 0.300 0.300 0.300 1,474,000 0.3000 0.00%
2026-03-24 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2026-03-23 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2026-03-20 0 0.300 - 0.300 0.300 0.300 2,000 600 0.3000 0.300 - 0.300 0.300 0.300 2,000 0.3000 0.00%
2026-03-19 0 0.300 - 0.360 - - 0 0 - 0.300 - 0.360 - - 0 - 0.00%
2026-03-18 0 0.300 0.240 0.300 - - 0 0 - 0.300 0.240 0.300 - - 0 - 0.00%
2026-03-17 0 0.300 0.240 0.300 - - 0 0 - 0.300 0.240 0.300 - - 0 - 0.00%
2026-03-16 0 0.300 0.250 0.300 - - 0 0 - 0.300 0.250 0.300 - - 0 - 0.00%
2026-03-13 0 0.300 - 0.300 0.300 0.335 214,000 64,790 0.3028 0.300 - 0.300 0.300 0.335 214,000 0.3028 0.00%
2026-03-12 0 0.300 - 0.360 - - 0 0 - 0.300 - 0.360 - - 0 - 0.00%
2026-03-11 0 0.300 - 0.305 - - 0 0 - 0.300 - 0.305 - - 0 - 0.00%
2026-03-10 0 0.300 - 0.360 - - 0 0 - 0.300 - 0.360 - - 0 - 0.00%
2026-03-09 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2026-03-06 0 0.300 0.142 0.300 - - 0 0 - 0.300 0.142 0.300 - - 0 - 0.00%
2026-03-05 0 0.300 0.225 0.300 - - 0 0 - 0.300 0.225 0.300 - - 0 - 0.00%
2026-03-04 0 0.300 0.159 0.300 - - 0 0 - 0.300 0.159 0.300 - - 0 - 0.00%
2026-03-03 0 0.300 0.185 0.300 - - 0 0 - 0.300 0.185 0.300 - - 0 - 0.00%
2026-03-02 0 0.300 0.260 0.300 0.300 0.300 60,000 18,000 0.3000 0.300 0.260 0.300 0.300 0.300 60,000 0.3000 0.00%
2026-02-27 0 0.300 0.255 0.300 0.290 0.300 558,000 167,350 0.2999 0.300 0.255 0.300 0.290 0.300 558,000 0.2999 -6.25%
2026-02-26 0 0.320 0.255 0.320 0.320 0.375 240,000 83,760 0.3490 0.320 0.255 0.320 0.320 0.375 240,000 0.3490 -8.57%
2026-02-25 0 0.350 - 0.350 0.300 0.360 598,000 186,040 0.3111 0.350 - 0.350 0.300 0.360 598,000 0.3111 11.11%
2026-02-24 0 0.315 0.315 0.375 0.295 0.315 2,412,000 725,710 0.3009 0.315 0.315 0.375 0.295 0.315 2,412,000 0.3009 5.00%
2026-02-23 0 0.300 0.280 0.310 0.280 0.380 292,000 91,810 0.3144 0.300 0.280 0.310 0.280 0.380 292,000 0.3144 15.38%
2026-02-20 0 0.260 - 0.280 0.260 0.260 314,000 81,640 0.2600 0.260 - 0.280 0.260 0.260 314,000 0.2600 0.00%
2026-02-16 0 0.260 - 0.260 0.260 0.260 56,000 14,560 0.2600 0.260 - 0.260 0.260 0.260 56,000 0.2600 1.96%
2026-02-13 0 0.255 0.235 0.255 0.250 0.255 104,000 26,320 0.2531 0.255 0.235 0.255 0.250 0.255 104,000 0.2531 6.25%
2026-02-12 0 0.240 0.230 0.255 - - 0 0 - 0.240 0.230 0.255 - - 0 - 0.00%
2026-02-11 0 0.240 0.240 0.255 0.240 0.240 396,000 95,040 0.2400 0.240 0.240 0.255 0.240 0.240 396,000 0.2400 -4.00%
2026-02-10 0 0.250 - 0.250 0.249 0.250 250,000 62,488 0.2500 0.250 - 0.250 0.249 0.250 250,000 0.2500 0.00%
2026-02-09 0 0.250 - 0.250 0.227 0.250 1,170,000 265,794 0.2272 0.250 - 0.250 0.227 0.250 1,170,000 0.2272 10.13%
2026-02-06 0 0.227 0.220 0.250 0.211 0.227 600,000 132,022 0.2200 0.227 0.220 0.250 0.211 0.227 600,000 0.2200 7.58%
2026-02-05 0 0.211 0.200 - - - 0 0 - 0.211 0.200 - - - 0 - 0.00%
2026-02-04 0 0.211 0.211 - 0.200 0.201 10,000 2,006 0.2006 0.211 0.211 - 0.200 0.201 10,000 0.2006 4.98%
2026-02-03 0 0.201 0.201 0.250 0.200 0.200 32,000 6,400 0.2000 0.201 0.201 0.250 0.200 0.200 32,000 0.2000 -12.61%
2026-02-02 0 0.230 0.200 0.250 - - 0 0 - 0.230 0.200 0.250 - - 0 - 0.00%
2026-01-30 0 0.230 0.230 0.255 - - 0 0 - 0.230 0.230 0.255 - - 0 - 0.00%
2026-01-29 0 0.230 0.230 0.250 - - 0 0 - 0.230 0.230 0.250 - - 0 - 4.55%
2026-01-28 0 0.220 0.220 0.250 - - 0 0 - 0.220 0.220 0.250 - - 0 - 0.46%
2026-01-27 0 0.219 0.200 0.250 - - 0 0 - 0.219 0.200 0.250 - - 0 - 0.00%
2026-01-26 0 0.219 0.200 0.250 - - 0 0 - 0.219 0.200 0.250 - - 0 - 0.00%
2026-01-23 0 0.219 - 0.250 - - 0 0 - 0.219 - 0.250 - - 0 - 0.00%
2026-01-22 0 0.219 0.218 0.219 0.219 0.225 116,000 25,452 0.2194 0.219 0.218 0.219 0.219 0.225 116,000 0.2194 -3.95%
2026-01-21 0 0.228 0.214 0.255 0.228 0.230 12,000 2,748 0.2290 0.228 0.214 0.255 0.228 0.230 12,000 0.2290 -10.59%
2026-01-20 0 0.255 - 0.280 - - 0 0 - 0.255 - 0.280 - - 0 - 0.00%
2026-01-19 0 0.255 0.255 0.290 0.250 0.255 178,000 44,890 0.2522 0.255 0.255 0.290 0.250 0.255 178,000 0.2522 8.05%
2026-01-16 0 0.236 - 0.250 - - 0 0 - 0.236 - 0.250 - - 0 - 0.00%
2026-01-15 0 0.236 - 0.236 - - 0 0 - 0.236 - 0.236 - - 0 - 0.00%
2026-01-14 0 0.236 0.234 0.250 0.234 0.236 58,000 13,672 0.2357 0.236 0.234 0.250 0.234 0.236 58,000 0.2357 0.00%
2026-01-13 0 0.236 - 0.243 0.235 0.236 228,000 53,780 0.2359 0.236 - 0.243 0.235 0.236 228,000 0.2359 0.00%
2026-01-09 0 0.236 - 0.250 - - 0 0 - 0.236 - 0.250 - - 0 - 0.00%
2026-01-08 0 0.236 - 0.250 - - 0 0 - 0.236 - 0.250 - - 0 - 0.00%
2026-01-07 0 0.236 - 0.250 - - 0 0 - 0.236 - 0.250 - - 0 - 0.00%
2026-01-06 0 0.236 - 0.250 - - 0 0 - 0.236 - 0.250 - - 0 - 0.00%
2026-01-05 0 0.236 - 0.250 - - 0 0 - 0.236 - 0.250 - - 0 - 0.00%
2025-12-31 0 0.236 - 0.250 - - 0 0 - 0.236 - 0.250 - - 0 - 0.00%
2025-12-30 0 0.236 - 0.250 - - 0 0 - 0.236 - 0.250 - - 0 - 0.00%
2025-12-29 0 0.236 - 0.250 - - 0 0 - 0.236 - 0.250 - - 0 - 0.00%
2025-12-24 0 0.236 - 0.250 - - 0 0 - 0.236 - 0.250 - - 0 - 0.00%
2025-12-23 0 0.236 - 0.236 - - 0 0 - 0.236 - 0.236 - - 0 - 0.00%
2025-12-22 0 0.236 - 0.250 - - 0 0 - 0.236 - 0.250 - - 0 - 0.00%
2025-12-19 0 0.236 - 0.250 - - 0 0 - 0.236 - 0.250 - - 0 - 0.00%
2025-12-18 0 0.236 - 0.236 - - 0 0 - 0.236 - 0.236 - - 0 - -5.60%
2025-12-17 0 0.250 0.072 0.250 - - 0 0 - 0.250 0.072 0.250 - - 0 - 0.00%
2025-12-16 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2025-12-15 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2025-12-12 0 0.250 0.235 0.250 0.250 0.250 30,000 7,500 0.2500 0.250 0.235 0.250 0.250 0.250 30,000 0.2500 6.38%
2025-12-11 0 0.235 0.235 - - - 0 0 - 0.235 0.235 - - - 0 - 2.17%
2025-12-10 0 0.230 0.230 0.240 - - 0 0 - 0.230 0.230 0.240 - - 0 - 0.00%
2025-12-09 0 0.230 - 0.290 - - 0 0 - 0.230 - 0.290 - - 0 - 3.60%
2025-12-08 0 0.222 - 0.222 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2025-12-05 0 0.222 - - - - 0 0 - 0.222 - - - - 0 - 0.00%
2025-12-04 0 0.222 0.222 - - - 0 0 - 0.222 0.222 - - - 0 - 0.00%
2025-12-03 0 0.222 0.222 0.240 - - 0 0 - 0.222 0.222 0.240 - - 0 - 0.00%
2025-12-02 0 0.222 0.222 - - - 0 0 - 0.222 0.222 - - - 0 - 0.00%
2025-12-01 0 0.222 0.222 0.231 - - 0 0 - 0.222 0.222 0.231 - - 0 - 0.00%
2025-11-28 0 0.222 0.222 - - - 0 0 - 0.222 0.222 - - - 0 - 0.00%
2025-11-27 0 0.222 0.222 - - - 0 0 - 0.222 0.222 - - - 0 - 0.00%
2025-11-26 0 0.222 0.222 - - - 0 0 - 0.222 0.222 - - - 0 - 0.00%
2025-11-25 0 0.222 - - 0.222 0.225 6,000 1,338 0.2230 0.222 - - 0.222 0.225 6,000 0.2230 -0.89%
2025-11-24 0 0.224 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2025-11-21 0 0.224 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2025-11-20 0 0.224 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2025-11-19 0 0.224 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2025-11-18 0 0.224 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2025-11-17 0 0.224 0.026 - - - 0 0 - 0.224 0.026 - - - 0 - 0.00%
2025-11-14 0 0.224 0.026 - - - 0 0 - 0.224 0.026 - - - 0 - 0.00%
2025-11-13 0 0.224 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2025-11-12 0 0.224 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2025-11-11 0 0.224 0.222 - - - 0 0 - 0.224 0.222 - - - 0 - 0.00%
2025-11-10 0 0.224 0.222 - - - 0 0 - 0.224 0.222 - - - 0 - 0.00%
2025-11-07 0 0.224 0.222 - - - 0 0 - 0.224 0.222 - - - 0 - 0.00%
2025-11-06 0 0.224 0.222 - - - 0 0 - 0.224 0.222 - - - 0 - 0.00%
2025-11-05 0 0.224 0.222 0.260 - - 0 0 - 0.224 0.222 0.260 - - 0 - 0.00%
2025-11-04 0 0.224 0.224 - - - 0 0 - 0.224 0.224 - - - 0 - 0.00%
2025-11-03 0 0.224 0.222 0.245 - - 0 0 - 0.224 0.222 0.245 - - 0 - 0.00%
2025-10-31 0 0.224 0.222 0.244 - - 0 0 - 0.224 0.222 0.244 - - 0 - 0.00%
2025-10-30 0 0.224 0.222 0.243 - - 0 0 - 0.224 0.222 0.243 - - 0 - 0.00%
2025-10-28 0 0.224 0.222 0.237 - - 0 0 - 0.224 0.222 0.237 - - 0 - 0.00%
2025-10-27 0 0.224 0.222 0.224 - - 0 0 - 0.224 0.222 0.224 - - 0 - 0.00%
2025-10-24 0 0.224 0.222 - - - 0 0 - 0.224 0.222 - - - 0 - 0.00%
2025-10-23 0 0.224 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2025-10-22 0 0.224 - 0.275 - - 0 0 - 0.224 - 0.275 - - 0 - 0.00%
2025-10-21 0 0.224 - - 0.224 0.224 24,000 5,376 0.2240 0.224 - - 0.224 0.224 24,000 0.2240 1.36%
2025-10-20 0 0.221 - 0.221 - - 0 0 - 0.221 - 0.221 - - 0 - -0.45%
2025-10-17 0 0.222 0.208 0.222 - - 0 0 - 0.222 0.208 0.222 - - 0 - -3.06%
2025-10-16 0 0.229 0.208 0.235 - - 0 0 - 0.229 0.208 0.235 - - 0 - 0.00%
2025-10-15 0 0.229 0.208 0.230 0.229 0.229 10,000 2,290 0.2290 0.229 0.208 0.230 0.229 0.229 10,000 0.2290 9.05%
2025-10-14 0 0.210 0.208 0.230 - - 0 0 - 0.210 0.208 0.230 - - 0 - 0.00%
2025-10-13 0 0.210 0.210 0.240 0.210 0.220 12,000 2,560 0.2133 0.210 0.210 0.240 0.210 0.220 12,000 0.2133 -8.70%
2025-10-10 0 0.230 0.211 0.238 0.202 0.230 242,000 51,390 0.2124 0.230 0.211 0.238 0.202 0.230 242,000 0.2124 -11.54%
2025-10-09 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2025-10-08 0 0.260 0.168 0.260 - - 0 0 - 0.260 0.168 0.260 - - 0 - 0.00%
2025-10-06 0 0.260 0.189 0.260 - - 0 0 - 0.260 0.189 0.260 - - 0 - 0.00%
2025-10-03 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2025-10-02 0 0.260 - 0.270 - - 0 0 - 0.260 - 0.270 - - 0 - 0.00%
2025-09-30 0 0.260 0.260 0.270 0.260 0.265 552,000 143,530 0.2600 0.260 0.260 0.270 0.260 0.265 552,000 0.2600 7.44%
2025-09-29 0 0.242 0.230 0.242 - - 0 0 - 0.242 0.230 0.242 - - 0 - -0.82%
2025-09-26 0 0.244 - 0.265 - - 0 0 - 0.244 - 0.265 - - 0 - 0.00%
2025-09-25 0 0.244 0.244 0.245 0.233 0.234 38,000 8,890 0.2339 0.244 0.244 0.245 0.233 0.234 38,000 0.2339 4.27%
2025-09-24 0 0.234 - 0.255 - - 0 0 - 0.234 - 0.255 - - 0 - 0.00%
2025-09-23 0 0.234 0.033 0.255 - - 0 0 - 0.234 0.033 0.255 - - 0 - 0.00%
2025-09-22 0 0.234 0.190 0.255 - - 0 0 - 0.234 0.190 0.255 - - 0 - 0.00%
2025-09-19 0 0.234 0.231 0.255 0.234 0.234 4,000 936 0.2340 0.234 0.231 0.255 0.234 0.234 4,000 0.2340 -0.85%
2025-09-18 0 0.236 0.236 0.260 0.236 0.315 290,000 79,722 0.2749 0.236 0.236 0.260 0.236 0.315 290,000 0.2749 -5.60%
2025-09-17 0 0.250 0.240 0.275 0.250 0.390 246,000 73,120 0.2972 0.250 0.240 0.275 0.250 0.390 246,000 0.2972 17.92%
2025-09-16 0 0.212 0.212 - - - 0 0 - 0.212 0.212 - - - 0 - 0.00%
2025-09-15 0 0.212 0.093 - - - 0 0 - 0.212 0.093 - - - 0 - 0.00%
2025-09-12 0 0.212 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
2025-09-11 0 0.212 0.212 - 0.212 0.212 30,000 6,360 0.2120 0.212 0.212 - 0.212 0.212 30,000 0.2120 0.00%
2025-09-10 0 0.212 0.212 0.230 0.212 0.212 6,000 1,272 0.2120 0.212 0.212 0.230 0.212 0.212 6,000 0.2120 0.00%
2025-09-09 0 0.212 - 0.230 - - 0 0 - 0.212 - 0.230 - - 0 - 0.00%
2025-09-08 0 0.212 0.198 0.212 0.212 0.212 8,000 1,696 0.2120 0.212 0.198 0.212 0.212 0.212 8,000 0.2120 0.00%
2025-09-05 0 0.212 - 0.230 - - 0 0 - 0.212 - 0.230 - - 0 - 0.00%
2025-09-04 0 0.212 - 0.230 - - 0 0 - 0.212 - 0.230 - - 0 - 0.00%
2025-09-03 0 0.212 - 0.230 - - 0 0 - 0.212 - 0.230 - - 0 - 0.00%
2025-09-02 0 0.212 - 0.230 - - 0 0 - 0.212 - 0.230 - - 0 - 0.00%
2025-09-01 0 0.212 - 0.230 - - 0 0 - 0.212 - 0.230 - - 0 - 0.00%
2025-08-29 0 0.212 - 0.230 - - 0 0 - 0.212 - 0.230 - - 0 - 0.00%
2025-08-28 0 0.212 - 0.230 - - 0 0 - 0.212 - 0.230 - - 0 - 0.00%
2025-08-27 0 0.212 - 0.230 - - 0 0 - 0.212 - 0.230 - - 0 - 0.00%
2025-08-26 0 0.212 0.195 0.230 - - 0 0 - 0.212 0.195 0.230 - - 0 - 0.00%
2025-08-25 0 0.212 0.195 0.212 - - 0 0 - 0.212 0.195 0.212 - - 0 - -0.47%
2025-08-22 0 0.213 0.195 0.230 - - 0 0 - 0.213 0.195 0.230 - - 0 - 0.00%
2025-08-21 0 0.213 0.201 0.213 0.210 0.218 50,000 10,804 0.2161 0.213 0.201 0.213 0.210 0.218 50,000 0.2161 8.67%
2025-08-20 0 0.196 0.196 0.210 0.194 0.222 22,000 4,544 0.2065 0.196 0.196 0.210 0.194 0.222 22,000 0.2065 -12.11%
2025-08-19 0 0.223 0.222 0.224 - - 0 0 - 0.223 0.222 0.224 - - 0 - 0.00%
2025-08-18 0 0.223 0.222 0.223 - - 0 0 - 0.223 0.222 0.223 - - 0 - -0.45%
2025-08-15 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2025-08-14 0 0.224 0.222 0.224 - - 0 0 - 0.224 0.222 0.224 - - 0 - 0.00%
2025-08-13 0 0.224 0.222 0.224 - - 0 0 - 0.224 0.222 0.224 - - 0 - 0.00%
2025-08-12 0 0.224 0.222 0.224 - - 0 0 - 0.224 0.222 0.224 - - 0 - 0.00%
2025-08-11 0 0.224 0.222 0.224 - - 0 0 - 0.224 0.222 0.224 - - 0 - 0.00%
2025-08-08 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2025-08-07 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2025-08-06 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2025-08-05 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - -0.44%
2025-08-04 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2025-08-01 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2025-07-31 0 0.225 - 0.230 - - 0 0 - 0.225 - 0.230 - - 0 - 0.00%
2025-07-30 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2025-07-29 0 0.225 - 0.225 0.225 0.225 4,000 900 0.2250 0.225 - 0.225 0.225 0.225 4,000 0.2250 0.00%
2025-07-28 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2025-07-25 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2025-07-24 0 0.225 - 0.230 - - 0 0 - 0.225 - 0.230 - - 0 - 0.00%
2025-07-23 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2025-07-22 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2025-07-21 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2025-07-18 0 0.225 - 0.228 - - 0 0 - 0.225 - 0.228 - - 0 - 0.00%
2025-07-17 0 0.225 - 0.227 - - 0 0 - 0.225 - 0.227 - - 0 - 0.00%
2025-07-16 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2025-07-15 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2025-07-14 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2025-07-11 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - -1.32%
2025-07-10 0 0.228 - 0.228 0.228 0.228 130,000 29,640 0.2280 0.228 - 0.228 0.228 0.228 130,000 0.2280 0.00%
2025-07-09 0 0.228 - 0.228 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
2025-07-08 0 0.228 - 0.222 - - 0 0 - 0.228 - 0.222 - - 0 - 0.00%
2025-07-07 0 0.228 - 0.228 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
2025-07-04 0 0.228 0.176 0.228 - - 0 0 - 0.228 0.176 0.228 - - 0 - -0.44%
2025-07-03 0 0.229 - 0.230 - - 0 0 - 0.229 - 0.230 - - 0 - 0.00%
2025-07-02 0 0.229 0.185 0.230 - - 0 0 - 0.229 0.185 0.230 - - 0 - 0.00%
2025-06-30 0 0.229 0.149 0.230 - - 0 0 - 0.229 0.149 0.230 - - 0 - 0.00%
2025-06-27 0 0.229 0.118 0.230 - - 0 0 - 0.229 0.118 0.230 - - 0 - 0.00%
2025-06-26 0 0.229 0.151 0.230 - - 0 0 - 0.229 0.151 0.230 - - 0 - 0.00%
2025-06-25 0 0.229 0.200 0.229 0.174 0.229 4,002,000 872,188 0.2179 0.229 0.200 0.229 0.174 0.229 4,002,000 0.2179 2.23%
2025-06-24 0 0.224 - 0.224 0.224 0.224 2,000 448 0.2240 0.224 - 0.224 0.224 0.224 2,000 0.2240 0.00%
2025-06-23 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2025-06-20 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2025-06-19 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - -0.44%
2025-06-18 0 0.225 - 0.230 - - 0 0 - 0.225 - 0.230 - - 0 - 0.00%
2025-06-17 0 0.225 - 0.225 0.225 0.225 750,000 168,750 0.2250 0.225 - 0.225 0.225 0.225 750,000 0.2250 -1.32%
2025-06-16 0 0.228 - 0.230 - - 0 0 - 0.228 - 0.230 - - 0 - 0.00%
2025-06-13 0 0.228 - 0.230 - - 0 0 - 0.228 - 0.230 - - 0 - 0.00%
2025-06-12 0 0.228 - 0.230 - - 0 0 - 0.228 - 0.230 - - 0 - 0.00%
2025-06-11 0 0.228 0.126 0.222 - - 0 0 - 0.228 0.126 0.222 - - 0 - 0.00%
2025-06-10 0 0.228 - 0.217 0.228 0.228 50,000 11,400 0.2280 0.228 - 0.217 0.228 0.228 50,000 0.2280 0.00%
2025-06-09 0 0.228 0.228 0.230 0.228 0.228 124,000 28,272 0.2280 0.228 0.228 0.230 0.228 0.228 124,000 0.2280 0.00%
2025-06-06 0 0.228 0.139 0.228 0.228 0.228 2,188,000 498,864 0.2280 0.228 0.139 0.228 0.228 0.228 2,188,000 0.2280 0.44%
2025-06-05 0 0.227 0.124 0.230 - - 0 0 - 0.227 0.124 0.230 - - 0 - -0.87%
2025-06-04 0 0.229 0.200 0.230 0.230 0.230 2,000 460 0.2300 0.229 0.200 0.230 0.230 0.230 2,000 0.2300 1.33%
2025-06-03 0 0.226 - 0.230 - - 0 0 - 0.226 - 0.230 - - 0 - 0.00%
2025-06-02 0 0.226 - 0.230 0.226 0.226 2,200,000 497,200 0.2260 0.226 - 0.230 0.226 0.226 2,200,000 0.2260 -1.74%
2025-05-30 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2025-05-29 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2025-05-28 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2025-05-27 0 0.230 - 0.224 - - 0 0 - 0.230 - 0.224 - - 0 - 0.00%
2025-05-26 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2025-05-23 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2025-05-22 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2025-05-21 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2025-05-20 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2025-05-19 0 0.230 0.125 0.230 - - 0 0 - 0.230 0.125 0.230 - - 0 - 0.00%
2025-05-16 0 0.230 - 0.280 - - 0 0 - 0.230 - 0.280 - - 0 - 0.00%
2025-05-15 0 0.230 - 0.230 0.230 0.230 2,172,000 499,560 0.2300 0.230 - 0.230 0.230 0.230 2,172,000 0.2300 4.55%
2025-05-14 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2025-05-13 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2025-05-12 0 0.220 - 0.220 0.220 0.220 2,268,000 498,960 0.2200 0.220 - 0.220 0.220 0.220 2,268,000 0.2200 0.46%
2025-05-09 0 0.219 - 0.229 - - 0 0 - 0.219 - 0.229 - - 0 - 0.00%
2025-05-08 0 0.219 - 0.229 - - 0 0 - 0.219 - 0.229 - - 0 - 0.00%
2025-05-07 0 0.219 - 0.229 - - 0 0 - 0.219 - 0.229 - - 0 - 0.00%
2025-05-06 0 0.219 - 0.229 - - 0 0 - 0.219 - 0.229 - - 0 - 0.00%
2025-05-02 0 0.219 - 0.229 - - 0 0 - 0.219 - 0.229 - - 0 - 0.00%
2025-04-30 0 0.219 - 0.230 - - 0 0 - 0.219 - 0.230 - - 0 - 0.00%
2025-04-29 0 0.219 - 0.220 0.219 0.219 100,000 21,900 0.2190 0.219 - 0.220 0.219 0.219 100,000 0.2190 4.29%
2025-04-28 0 0.210 - 0.220 - - 0 0 - 0.210 - 0.220 - - 0 - 0.00%
2025-04-25 0 0.210 - 0.219 - - 0 0 - 0.210 - 0.219 - - 0 - 0.00%
2025-04-24 0 0.210 - 0.220 - - 0 0 - 0.210 - 0.220 - - 0 - 0.00%
2025-04-23 0 0.210 - 0.220 - - 0 0 - 0.210 - 0.220 - - 0 - 0.00%
2025-04-22 0 0.210 - 0.220 - - 0 0 - 0.210 - 0.220 - - 0 - 0.00%
2025-04-17 0 0.210 - 0.220 - - 0 0 - 0.210 - 0.220 - - 0 - 0.00%
2025-04-16 0 0.210 - 0.220 0.210 0.210 2,000 420 0.2100 0.210 - 0.220 0.210 0.210 2,000 0.2100 0.00%
2025-04-15 0 0.210 - 0.225 - - 0 0 - 0.210 - 0.225 - - 0 - 0.00%
2025-04-14 0 0.210 - 0.215 - - 0 0 - 0.210 - 0.215 - - 0 - 0.00%
2025-04-11 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -3.67%
2025-04-10 0 0.218 0.200 0.220 - - 0 0 - 0.218 0.200 0.220 - - 0 - 0.00%
2025-04-09 0 0.218 0.200 0.220 0.189 0.218 30,000 5,960 0.1987 0.218 0.200 0.220 0.189 0.218 30,000 0.1987 4.81%
2025-04-08 0 0.208 0.208 0.225 0.208 0.209 216,000 44,990 0.2083 0.208 0.208 0.225 0.208 0.209 216,000 0.2083 0.00%
2025-04-07 0 0.208 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2025-04-03 0 0.208 - 0.225 - - 0 0 - 0.208 - 0.225 - - 0 - 0.00%
2025-04-02 0 0.208 - 0.218 - - 0 0 - 0.208 - 0.218 - - 0 - 0.00%
2025-04-01 0 0.208 0.198 0.220 0.208 0.208 264,000 54,912 0.2080 0.208 0.198 0.220 0.208 0.208 264,000 0.2080 0.00%
2025-03-31 0 0.208 - 0.225 0.208 0.208 80,000 16,640 0.2080 0.208 - 0.225 0.208 0.208 80,000 0.2080 0.00%
2025-03-28 0 0.208 - 0.225 - - 0 0 - 0.208 - 0.225 - - 0 - 0.00%
2025-03-27 0 0.208 - 0.224 - - 0 0 - 0.208 - 0.224 - - 0 - 0.00%
2025-03-26 0 0.208 0.201 0.225 - - 0 0 - 0.208 0.201 0.225 - - 0 - 0.00%
2025-03-25 0 0.208 0.208 0.218 0.207 0.208 210,000 43,640 0.2078 0.208 0.208 0.218 0.207 0.208 210,000 0.2078 -3.26%
2025-03-24 0 0.215 - 0.225 - - 0 0 - 0.215 - 0.225 - - 0 - 0.00%
2025-03-21 0 0.215 0.154 0.230 - - 0 0 - 0.215 0.154 0.230 - - 0 - 0.00%
2025-03-20 0 0.215 0.154 0.215 0.215 0.215 10,000 2,150 0.2150 0.215 0.154 0.215 0.215 0.215 10,000 0.2150 0.00%
2025-03-19 0 0.215 0.215 0.230 - - 0 0 - 0.215 0.215 0.230 - - 0 - 0.00%
2025-03-18 0 0.215 0.110 0.220 - - 0 0 - 0.215 0.110 0.220 - - 0 - 0.00%
2025-03-17 0 0.215 - 0.230 - - 0 0 - 0.215 - 0.230 - - 0 - 0.00%
2025-03-14 0 0.215 - 0.215 0.215 0.215 180,000 38,700 0.2150 0.215 - 0.215 0.215 0.215 180,000 0.2150 -2.27%
2025-03-13 0 0.220 0.202 0.220 0.215 0.220 294,000 64,434 0.2192 0.220 0.202 0.220 0.215 0.220 294,000 0.2192 2.33%
2025-03-12 0 0.215 0.205 0.221 0.200 0.235 2,626,000 564,844 0.2151 0.215 0.205 0.221 0.200 0.235 2,626,000 0.2151 -6.52%
2025-03-11 0 0.230 0.230 0.260 - - 0 0 - 0.230 0.230 0.260 - - 0 - 0.00%
2025-03-10 0 0.230 0.221 0.250 - - 0 0 - 0.230 0.221 0.250 - - 0 - 0.00%
2025-03-07 0 0.230 0.220 0.260 - - 0 0 - 0.230 0.220 0.260 - - 0 - 0.00%
2025-03-06 0 0.230 0.220 0.250 - - 0 0 - 0.230 0.220 0.250 - - 0 - 0.00%
2025-03-05 0 0.230 0.230 0.250 0.230 0.231 100,000 23,032 0.2303 0.230 0.230 0.250 0.230 0.231 100,000 0.2303 0.00%
2025-03-04 0 0.230 0.220 0.250 - - 0 0 - 0.230 0.220 0.250 - - 0 - 0.00%
2025-03-03 0 0.230 0.230 0.250 - - 0 0 - 0.230 0.230 0.250 - - 0 - 0.00%
2025-02-28 0 0.230 0.230 0.249 0.230 0.230 96,000 22,080 0.2300 0.230 0.230 0.249 0.230 0.230 96,000 0.2300 -2.13%
2025-02-27 0 0.235 0.235 0.250 - - 0 0 - 0.235 0.235 0.250 - - 0 - 0.00%
2025-02-26 0 0.235 0.225 0.260 0.235 0.235 80,000 18,800 0.2350 0.235 0.225 0.260 0.235 0.235 80,000 0.2350 -2.89%
2025-02-25 0 0.242 0.235 0.250 - - 0 0 - 0.242 0.235 0.250 - - 0 - 0.00%
2025-02-24 0 0.242 0.242 0.250 0.240 0.242 214,000 51,402 0.2402 0.242 0.242 0.250 0.240 0.242 214,000 0.2402 0.00%
2025-02-21 0 0.242 0.242 0.255 0.241 0.255 86,000 21,230 0.2469 0.242 0.242 0.255 0.241 0.255 86,000 0.2469 -5.10%
2025-02-20 0 0.255 0.245 0.255 0.240 0.255 238,000 59,050 0.2481 0.255 0.245 0.255 0.240 0.255 238,000 0.2481 -1.92%
2025-02-19 0 0.260 0.255 0.260 0.260 0.260 4,000 1,040 0.2600 0.260 0.255 0.260 0.260 0.260 4,000 0.2600 4.00%
2025-02-18 0 0.250 0.240 0.260 0.235 0.260 134,000 33,480 0.2499 0.250 0.240 0.260 0.235 0.260 134,000 0.2499 0.00%
2025-02-17 0 0.250 0.250 0.260 0.250 0.260 520,000 133,250 0.2563 0.250 0.250 0.260 0.250 0.260 520,000 0.2563 0.00%
2025-02-14 0 0.250 0.240 0.255 0.250 0.255 130,000 32,650 0.2512 0.250 0.240 0.255 0.250 0.255 130,000 0.2512 0.00%
2025-02-13 0 0.250 0.235 0.255 - - 0 0 - 0.250 0.235 0.255 - - 0 - 0.00%
2025-02-12 0 0.250 0.235 0.250 0.250 0.250 40,000 10,000 0.2500 0.250 0.235 0.250 0.250 0.250 40,000 0.2500 0.00%
2025-02-11 0 0.250 0.235 0.260 0.250 0.250 106,000 26,500 0.2500 0.250 0.235 0.260 0.250 0.250 106,000 0.2500 0.00%
2025-02-10 0 0.250 0.240 0.250 - - 0 0 - 0.250 0.240 0.250 - - 0 - 0.00%
2025-02-07 0 0.250 0.235 0.250 0.245 0.250 110,000 27,000 0.2455 0.250 0.235 0.250 0.245 0.250 110,000 0.2455 2.04%
2025-02-06 0 0.245 0.235 0.260 - - 0 0 - 0.245 0.235 0.260 - - 0 - 0.00%
2025-02-05 0 0.245 0.235 0.250 - - 0 0 - 0.245 0.235 0.250 - - 0 - 0.00%
2025-02-04 0 0.245 0.235 0.250 0.245 0.245 104,000 25,480 0.2450 0.245 0.235 0.250 0.245 0.245 104,000 0.2450 0.00%
2025-02-03 0 0.245 0.245 0.260 0.245 0.250 62,000 15,490 0.2498 0.245 0.245 0.260 0.245 0.250 62,000 0.2498 0.00%
2025-01-28 0 0.245 0.235 0.275 - - 0 0 - 0.245 0.235 0.275 - - 0 - 0.00%
2025-01-27 0 0.245 0.245 0.250 0.245 0.250 52,000 12,990 0.2498 0.245 0.245 0.250 0.245 0.250 52,000 0.2498 0.00%
2025-01-24 0 0.245 0.240 0.275 0.250 0.250 50,000 12,500 0.2500 0.245 0.240 0.275 0.250 0.250 50,000 0.2500 0.00%
2025-01-23 0 0.245 0.240 0.250 0.240 0.250 118,000 28,974 0.2455 0.245 0.240 0.250 0.240 0.250 118,000 0.2455 -2.00%
2025-01-22 0 0.250 0.235 0.275 - - 0 0 - 0.250 0.235 0.275 - - 0 - 0.00%
2025-01-21 0 0.250 0.235 0.275 - - 0 0 - 0.250 0.235 0.275 - - 0 - -1.96%
2025-01-20 0 0.255 0.255 0.275 0.255 0.255 50,000 12,750 0.2550 0.255 0.255 0.275 0.255 0.255 50,000 0.2550 2.00%
2025-01-17 0 0.250 0.245 0.260 0.250 0.250 50,000 12,500 0.2500 0.250 0.245 0.260 0.250 0.250 50,000 0.2500 -1.96%
2025-01-16 0 0.255 0.255 0.275 0.255 0.255 14,000 3,570 0.2550 0.255 0.255 0.275 0.255 0.255 14,000 0.2550 2.00%
2025-01-15 0 0.250 0.250 0.270 0.240 0.260 240,000 59,548 0.2481 0.250 0.250 0.270 0.240 0.260 240,000 0.2481 -7.41%
2025-01-14 0 0.270 0.240 0.270 - - 0 0 - 0.270 0.240 0.270 - - 0 - 0.00%
2025-01-13 0 0.270 0.235 0.275 - - 0 0 - 0.270 0.235 0.275 - - 0 - 0.00%
2025-01-10 0 0.270 0.240 0.275 - - 0 0 - 0.270 0.240 0.275 - - 0 - 0.00%
2025-01-09 0 0.270 0.235 0.275 - - 0 0 - 0.270 0.235 0.275 - - 0 - 0.00%
2025-01-08 0 0.270 0.235 0.270 - - 0 0 - 0.270 0.235 0.270 - - 0 - -1.82%
2025-01-07 0 0.275 0.240 0.275 - - 0 0 - 0.275 0.240 0.275 - - 0 - 0.00%
2025-01-06 0 0.275 0.235 0.275 0.275 0.275 100,000 27,500 0.2750 0.275 0.235 0.275 0.275 0.275 100,000 0.2750 1.85%
2025-01-03 0 0.270 0.235 0.270 - - 0 0 - 0.270 0.235 0.270 - - 0 - 0.00%
2025-01-02 0 0.270 0.245 0.270 0.270 0.275 100,000 27,250 0.2725 0.270 0.245 0.270 0.270 0.275 100,000 0.2725 0.00%
2024-12-31 0 0.270 0.245 0.275 0.240 0.270 2,000,000 495,300 0.2477 0.270 0.245 0.275 0.240 0.270 2,000,000 0.2477 -1.82%
2024-12-30 0 0.275 0.240 0.275 - - 0 0 - 0.275 0.240 0.275 - - 0 - 0.00%
2024-12-27 0 0.275 0.233 0.275 - - 0 0 - 0.275 0.233 0.275 - - 0 - 0.00%
2024-12-24 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2024-12-23 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2024-12-20 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2024-12-19 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2024-12-18 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2024-12-17 0 0.275 - 0.290 - - 0 0 - 0.275 - 0.290 - - 0 - 0.00%
2024-12-16 0 0.275 - 0.290 - - 0 0 - 0.275 - 0.290 - - 0 - 0.00%
2024-12-13 0 0.275 0.235 0.290 - - 0 0 - 0.275 0.235 0.290 - - 0 - 0.00%
2024-12-12 0 0.275 0.235 0.290 - - 0 0 - 0.275 0.235 0.290 - - 0 - 0.00%
2024-12-11 0 0.275 0.232 0.290 - - 0 0 - 0.275 0.232 0.290 - - 0 - 0.00%
2024-12-10 0 0.275 0.233 0.290 0.275 0.275 60,000 16,500 0.2750 0.275 0.233 0.290 0.275 0.275 60,000 0.2750 1.85%
2024-12-09 0 0.270 0.234 0.290 - - 0 0 - 0.270 0.234 0.290 - - 0 - 0.00%
2024-12-06 0 0.270 0.240 0.285 - - 0 0 - 0.270 0.240 0.285 - - 0 - 0.00%
2024-12-05 0 0.270 0.233 0.290 - - 0 0 - 0.270 0.233 0.290 - - 0 - 0.00%
2024-12-04 0 0.270 0.234 0.290 - - 0 0 - 0.270 0.234 0.290 - - 0 - 0.00%
2024-12-03 0 0.270 0.232 0.290 - - 0 0 - 0.270 0.232 0.290 - - 0 - 0.00%
2024-12-02 0 0.270 0.270 0.295 0.270 0.270 170,000 45,900 0.2700 0.270 0.270 0.295 0.270 0.270 170,000 0.2700 -3.57%
2024-11-29 0 0.280 0.270 0.295 - - 0 0 - 0.280 0.270 0.295 - - 0 - 0.00%
2024-11-28 0 0.280 0.270 0.295 - - 0 0 - 0.280 0.270 0.295 - - 0 - 0.00%
2024-11-27 0 0.280 0.270 0.295 - - 0 0 - 0.280 0.270 0.295 - - 0 - 0.00%
2024-11-26 0 0.280 0.270 0.295 - - 0 0 - 0.280 0.270 0.295 - - 0 - 0.00%
2024-11-25 0 0.280 0.270 0.295 - - 0 0 - 0.280 0.270 0.295 - - 0 - 0.00%
2024-11-22 0 0.280 0.270 0.295 - - 0 0 - 0.280 0.270 0.295 - - 0 - 0.00%
2024-11-21 0 0.280 0.270 0.295 0.280 0.285 140,000 39,400 0.2814 0.280 0.270 0.295 0.280 0.285 140,000 0.2814 3.70%
2024-11-20 0 0.270 0.270 0.300 - - 0 0 - 0.270 0.270 0.300 - - 0 - 0.00%
2024-11-19 0 0.270 0.270 0.300 0.270 0.275 76,000 20,770 0.2733 0.270 0.270 0.300 0.270 0.275 76,000 0.2733 -3.57%
2024-11-18 0 0.280 0.275 0.300 0.280 0.280 40,000 11,200 0.2800 0.280 0.275 0.300 0.280 0.280 40,000 0.2800 -8.20%
2024-11-15 0 0.305 0.305 0.325 0.300 0.300 2,006,000 601,800 0.3000 0.305 0.305 0.325 0.300 0.300 2,006,000 0.3000 5.17%
2024-11-14 0 0.290 0.280 0.295 0.280 0.290 110,000 31,800 0.2891 0.290 0.280 0.295 0.280 0.290 110,000 0.2891 -1.69%
2024-11-13 0 0.295 0.290 0.295 0.295 0.295 100,000 29,500 0.2950 0.295 0.290 0.295 0.295 0.295 100,000 0.2950 -1.67%
2024-11-12 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-11-11 0 0.300 0.184 0.300 0.295 0.305 1,420,000 425,800 0.2999 0.300 0.184 0.300 0.295 0.305 1,420,000 0.2999 0.00%
2024-11-08 0 0.300 - 0.300 0.300 0.315 1,740,000 529,750 0.3045 0.300 - 0.300 0.300 0.315 1,740,000 0.3045 -9.09%
2024-11-07 0 0.330 0.315 0.340 - - 0 0 - 0.330 0.315 0.340 - - 0 - 0.00%
2024-11-06 0 0.330 0.315 0.340 - - 0 0 - 0.330 0.315 0.340 - - 0 - 0.00%
2024-11-05 0 0.330 0.330 0.340 - - 0 0 - 0.330 0.330 0.340 - - 0 - 4.76%
2024-11-04 0 0.315 0.315 0.340 - - 0 0 - 0.315 0.315 0.340 - - 0 - 0.00%
2024-11-01 0 0.315 0.315 0.340 0.315 0.315 28,000 8,820 0.3150 0.315 0.315 0.340 0.315 0.315 28,000 0.3150 -5.97%
2024-10-31 0 0.335 0.315 0.340 - - 0 0 - 0.335 0.315 0.340 - - 0 - 0.00%
2024-10-30 0 0.335 0.315 0.340 - - 0 0 - 0.335 0.315 0.340 - - 0 - -1.47%
2024-10-29 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - 0.00%
2024-10-28 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - 0.00%
2024-10-25 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - 0.00%
2024-10-24 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - 0.00%
2024-10-23 0 0.340 0.315 0.340 0.340 0.345 50,000 17,100 0.3420 0.340 0.315 0.340 0.340 0.345 50,000 0.3420 1.49%
2024-10-22 0 0.335 0.315 0.340 - - 0 0 - 0.335 0.315 0.340 - - 0 - 0.00%
2024-10-21 0 0.335 0.315 0.340 - - 0 0 - 0.335 0.315 0.340 - - 0 - 0.00%
2024-10-18 0 0.335 0.315 0.335 0.315 0.335 42,000 13,320 0.3171 0.335 0.315 0.335 0.315 0.335 42,000 0.3171 8.06%
2024-10-17 0 0.310 0.305 0.310 0.310 0.320 714,000 222,980 0.3123 0.310 0.305 0.310 0.310 0.320 714,000 0.3123 -1.59%
2024-10-16 0 0.315 0.315 0.340 - - 0 0 - 0.315 0.315 0.340 - - 0 - 0.00%
2024-10-15 0 0.315 0.330 0.345 0.315 0.315 70,000 22,050 0.3150 0.315 0.330 0.345 0.315 0.315 70,000 0.3150 0.00%
2024-10-14 0 0.315 0.315 0.340 0.315 0.320 610,000 193,150 0.3166 0.315 0.315 0.340 0.315 0.320 610,000 0.3166 -1.56%
2024-10-10 0 0.320 0.320 0.335 0.310 0.330 848,000 270,220 0.3187 0.320 0.320 0.335 0.310 0.330 848,000 0.3187 -12.33%
2024-10-09 0 0.365 0.320 0.365 0.310 0.365 324,000 102,140 0.3152 0.365 0.320 0.365 0.310 0.365 324,000 0.3152 8.96%
2024-10-08 0 0.335 0.335 0.375 0.310 0.335 216,000 68,640 0.3178 0.335 0.335 0.375 0.310 0.335 216,000 0.3178 4.69%
2024-10-07 0 0.320 0.315 0.320 0.310 0.320 498,000 158,460 0.3182 0.320 0.315 0.320 0.310 0.320 498,000 0.3182 4.92%
2024-10-04 0 0.305 0.305 0.310 0.305 0.315 1,704,000 533,600 0.3131 0.305 0.305 0.310 0.305 0.315 1,704,000 0.3131 -3.17%
2024-10-03 0 0.315 0.315 0.320 0.300 0.330 3,684,000 1,161,790 0.3154 0.315 0.315 0.320 0.300 0.330 3,684,000 0.3154 -5.97%
2024-10-02 0 0.335 0.330 0.335 0.255 0.380 19,110,000 6,027,840 0.3154 0.335 0.330 0.335 0.255 0.380 19,110,000 0.3154 17.54%
2024-09-30 0 0.285 0.285 0.345 0.260 0.315 5,336,000 1,576,560 0.2955 0.285 0.285 0.345 0.260 0.315 5,336,000 0.2955 14.00%
2024-09-27 0 0.250 - 0.250 0.250 0.260 50,000 12,900 0.2580 0.250 - 0.250 0.250 0.260 50,000 0.2580 2.04%
2024-09-26 0 0.245 - 0.260 - - 0 0 - 0.245 - 0.260 - - 0 - 0.00%
2024-09-25 0 0.245 0.166 0.275 - - 0 0 - 0.245 0.166 0.275 - - 0 - 0.00%
2024-09-24 0 0.245 0.132 0.250 0.245 0.245 2,000 490 0.2450 0.245 0.132 0.250 0.245 0.245 2,000 0.2450 6.06%
2024-09-23 0 0.231 0.220 0.245 0.231 0.231 20,000 4,620 0.2310 0.231 0.220 0.245 0.231 0.231 20,000 0.2310 -5.71%
2024-09-20 0 0.245 0.231 0.260 - - 0 0 - 0.245 0.231 0.260 - - 0 - 0.00%
2024-09-19 0 0.245 0.231 0.275 - - 0 0 - 0.245 0.231 0.275 - - 0 - 0.00%
2024-09-17 0 0.245 0.231 0.275 - - 0 0 - 0.245 0.231 0.275 - - 0 - -2.00%
2024-09-16 0 0.250 0.231 0.275 - - 0 0 - 0.250 0.231 0.275 - - 0 - 0.00%
2024-09-13 0 0.250 0.231 0.275 - - 0 0 - 0.250 0.231 0.275 - - 0 - 0.00%
2024-09-12 0 0.250 0.231 0.270 - - 0 0 - 0.250 0.231 0.270 - - 0 - 0.00%
2024-09-11 0 0.250 0.231 0.250 - - 0 0 - 0.250 0.231 0.250 - - 0 - 0.00%
2024-09-10 0 0.250 0.231 0.275 - - 0 0 - 0.250 0.231 0.275 - - 0 - 0.00%
2024-09-09 0 0.250 0.236 0.275 - - 0 0 - 0.250 0.236 0.275 - - 0 - 0.00%
2024-09-05 0 0.250 0.236 0.255 - - 0 0 - 0.250 0.236 0.255 - - 0 - 0.00%
2024-09-04 0 0.250 0.242 0.270 0.245 0.250 128,000 31,750 0.2480 0.250 0.242 0.270 0.245 0.250 128,000 0.2480 5.93%
2024-09-03 0 0.236 0.236 0.247 0.235 0.245 50,000 12,050 0.2410 0.236 0.236 0.247 0.235 0.245 50,000 0.2410 -5.60%
2024-09-02 0 0.250 0.245 0.260 0.230 0.250 40,000 9,400 0.2350 0.250 0.245 0.260 0.230 0.250 40,000 0.2350 0.00%
2024-08-30 0 0.250 0.240 0.260 0.250 0.250 10,000 2,500 0.2500 0.250 0.240 0.260 0.250 0.250 10,000 0.2500 3.31%
2024-08-29 0 0.242 0.230 0.280 - - 0 0 - 0.242 0.230 0.280 - - 0 - 0.00%
2024-08-28 0 0.242 0.230 0.280 - - 0 0 - 0.242 0.230 0.280 - - 0 - 0.00%
2024-08-27 0 0.242 0.240 0.275 - - 0 0 - 0.242 0.240 0.275 - - 0 - 0.00%
2024-08-26 0 0.242 0.240 0.280 - - 0 0 - 0.242 0.240 0.280 - - 0 - 0.83%
2024-08-23 0 0.240 0.240 0.280 - - 0 0 - 0.240 0.240 0.280 - - 0 - 0.00%
2024-08-22 0 0.240 0.240 0.280 - - 0 0 - 0.240 0.240 0.280 - - 0 - 0.00%
2024-08-21 0 0.240 0.240 0.280 - - 0 0 - 0.240 0.240 0.280 - - 0 - 0.00%
2024-08-20 0 0.240 0.240 0.280 - - 0 0 - 0.240 0.240 0.280 - - 0 - 0.00%
2024-08-19 0 0.240 0.240 0.280 0.240 0.240 54,000 12,960 0.2400 0.240 0.240 0.280 0.240 0.240 54,000 0.2400 -4.00%
2024-08-16 0 0.250 0.245 0.255 0.244 0.255 536,000 133,038 0.2482 0.250 0.245 0.255 0.244 0.255 536,000 0.2482 4.17%
2024-08-15 0 0.240 0.231 0.280 - - 0 0 - 0.240 0.231 0.280 - - 0 - 0.00%
2024-08-14 0 0.240 0.240 0.280 0.232 0.240 68,000 15,920 0.2341 0.240 0.240 0.280 0.232 0.240 68,000 0.2341 -4.00%
2024-08-13 0 0.250 0.231 0.300 - - 0 0 - 0.250 0.231 0.300 - - 0 - 0.00%
2024-08-12 0 0.250 0.231 0.300 - - 0 0 - 0.250 0.231 0.300 - - 0 - 0.00%
2024-08-09 0 0.250 0.231 0.300 - - 0 0 - 0.250 0.231 0.300 - - 0 - 0.00%
2024-08-08 0 0.250 0.231 0.300 0.250 0.250 280,000 70,000 0.2500 0.250 0.231 0.300 0.250 0.250 280,000 0.2500 0.00%
2024-08-07 0 0.250 0.231 - 0.250 0.250 20,000 5,000 0.2500 0.250 0.231 - 0.250 0.250 20,000 0.2500 0.00%
2024-08-06 0 0.250 0.250 0.280 - - 0 0 - 0.250 0.250 0.280 - - 0 - 0.00%
2024-08-05 0 0.250 0.231 0.250 0.250 0.280 26,000 6,780 0.2608 0.250 0.231 0.250 0.250 0.280 26,000 0.2608 -10.71%
2024-08-02 0 0.280 0.260 0.280 0.275 0.280 30,000 8,260 0.2753 0.280 0.260 0.280 0.275 0.280 30,000 0.2753 1.82%
2024-08-01 0 0.275 0.260 0.280 0.275 0.275 6,000 1,650 0.2750 0.275 0.260 0.280 0.275 0.275 6,000 0.2750 0.00%
2024-07-31 0 0.275 0.260 0.280 0.275 0.275 2,000 550 0.2750 0.275 0.260 0.280 0.275 0.275 2,000 0.2750 10.00%
2024-07-30 0 0.250 0.250 0.305 - - 0 0 - 0.250 0.250 0.305 - - 0 - 0.00%
2024-07-29 0 0.250 0.250 0.310 - - 0 0 - 0.250 0.250 0.310 - - 0 - 0.00%
2024-07-26 0 0.250 0.231 0.310 - - 0 0 - 0.250 0.231 0.310 - - 0 - 0.00%
2024-07-25 0 0.250 0.231 - - - 0 0 - 0.250 0.231 - - - 0 - 0.00%
2024-07-24 0 0.250 0.231 0.255 - - 0 0 - 0.250 0.231 0.255 - - 0 - 0.00%
2024-07-23 0 0.250 0.231 0.270 - - 0 0 - 0.250 0.231 0.270 - - 0 - 0.00%
2024-07-22 0 0.250 0.240 0.270 0.230 0.250 48,000 11,258 0.2345 0.250 0.240 0.270 0.230 0.250 48,000 0.2345 0.00%
2024-07-19 0 0.250 0.231 0.300 - - 0 0 - 0.250 0.231 0.300 - - 0 - 0.00%
2024-07-18 0 0.250 0.231 0.300 - - 0 0 - 0.250 0.231 0.300 - - 0 - 0.00%
2024-07-17 0 0.250 0.231 0.300 0.250 0.260 20,000 5,100 0.2550 0.250 0.231 0.300 0.250 0.260 20,000 0.2550 4.17%
2024-07-16 0 0.240 0.250 0.260 0.240 0.260 34,000 8,256 0.2428 0.240 0.250 0.260 0.240 0.260 34,000 0.2428 -5.88%
2024-07-15 0 0.255 0.230 0.345 - - 0 0 - 0.255 0.230 0.345 - - 0 - 2.00%
2024-07-12 0 0.250 0.230 0.330 - - 0 0 - 0.250 0.230 0.330 - - 0 - -3.85%
2024-07-11 0 0.260 0.200 0.290 - - 0 0 - 0.260 0.200 0.290 - - 0 - 0.00%
2024-07-10 0 0.260 0.200 0.290 0.260 0.260 6,000 1,560 0.2600 0.260 0.200 0.290 0.260 0.260 6,000 0.2600 0.00%
2024-07-09 0 0.260 - 0.300 - - 0 0 - 0.260 - 0.300 - - 0 - 0.00%
2024-07-08 0 0.260 0.260 0.300 - - 0 0 - 0.260 0.260 0.300 - - 0 - 0.00%
2024-07-05 0 0.260 0.260 0.300 0.260 0.260 6,000 1,560 0.2600 0.260 0.260 0.300 0.260 0.260 6,000 0.2600 0.00%
2024-07-04 0 0.260 0.260 - - - 0 0 - 0.260 0.260 - - - 0 - 0.00%
2024-07-03 0 0.260 - 0.290 0.260 0.325 112,000 30,150 0.2692 0.260 - 0.290 0.260 0.325 112,000 0.2692 -7.14%
2024-07-02 0 0.280 0.260 0.355 - - 0 0 - 0.280 0.260 0.355 - - 0 - 0.00%
2024-06-28 0 0.280 0.260 0.300 - - 0 0 - 0.280 0.260 0.300 - - 0 - 0.00%
2024-06-27 0 0.280 0.260 0.300 - - 0 0 - 0.280 0.260 0.300 - - 0 - 0.00%
2024-06-26 0 0.280 0.260 0.300 - - 0 0 - 0.280 0.260 0.300 - - 0 - 0.00%
2024-06-25 0 0.280 0.260 0.300 - - 0 0 - 0.280 0.260 0.300 - - 0 - 0.00%
2024-06-24 0 0.280 0.260 0.355 - - 0 0 - 0.280 0.260 0.355 - - 0 - 0.00%
2024-06-21 0 0.280 0.280 0.355 - - 0 0 - 0.280 0.280 0.355 - - 0 - 0.00%
2024-06-20 0 0.280 0.280 0.355 - - 0 0 - 0.280 0.280 0.355 - - 0 - 0.00%
2024-06-19 0 0.280 0.270 0.355 0.280 0.280 20,000 5,600 0.2800 0.280 0.270 0.355 0.280 0.280 20,000 0.2800 0.00%
2024-06-18 0 0.280 0.270 0.280 0.280 0.280 20,000 5,600 0.2800 0.280 0.270 0.280 0.280 0.280 20,000 0.2800 0.00%
2024-06-17 0 0.280 0.270 0.280 0.280 0.280 20,000 5,600 0.2800 0.280 0.270 0.280 0.280 0.280 20,000 0.2800 -1.75%
2024-06-14 0 0.285 0.285 0.320 - - 0 0 - 0.285 0.285 0.320 - - 0 - 1.79%
2024-06-13 0 0.280 0.280 - - - 0 0 - 0.280 0.280 - - - 0 - 5.66%
2024-06-12 0 0.265 0.265 0.290 0.265 0.265 44,000 11,660 0.2650 0.265 0.265 0.290 0.265 0.265 44,000 0.2650 -11.67%
2024-06-11 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2024-06-07 0 0.300 0.265 0.310 - - 0 0 - 0.300 0.265 0.310 - - 0 - 0.00%
2024-06-06 0 0.300 0.265 0.310 - - 0 0 - 0.300 0.265 0.310 - - 0 - 0.00%
2024-06-05 0 0.300 0.265 0.350 0.300 0.300 4,000 1,200 0.3000 0.300 0.265 0.350 0.300 0.300 4,000 0.3000 0.00%
2024-06-04 0 0.300 0.265 0.310 0.300 0.310 40,000 12,200 0.3050 0.300 0.265 0.310 0.300 0.310 40,000 0.3050 0.00%
2024-06-03 0 0.300 0.270 0.350 0.300 0.310 94,000 28,400 0.3021 0.300 0.270 0.350 0.300 0.310 94,000 0.3021 -1.64%
2024-05-31 0 0.305 0.300 0.315 0.305 0.310 22,000 6,810 0.3095 0.305 0.300 0.315 0.305 0.310 22,000 0.3095 1.67%
2024-05-30 0 0.300 0.300 0.315 0.300 0.315 64,000 19,830 0.3098 0.300 0.300 0.315 0.300 0.315 64,000 0.3098 -4.76%
2024-05-29 0 0.315 0.265 0.315 0.300 0.310 208,000 63,400 0.3048 0.315 0.265 0.315 0.300 0.310 208,000 0.3048 0.00%
2024-05-28 0 0.315 0.310 0.315 0.315 0.315 34,000 10,710 0.3150 0.315 0.310 0.315 0.315 0.315 34,000 0.3150 1.61%
2024-05-27 0 0.310 0.300 0.320 0.310 0.310 100,000 31,000 0.3100 0.310 0.300 0.320 0.310 0.310 100,000 0.3100 -3.12%
2024-05-24 0 0.320 0.310 0.320 0.310 0.320 350,000 109,500 0.3129 0.320 0.310 0.320 0.310 0.320 350,000 0.3129 0.00%
2024-05-23 0 0.320 0.310 0.330 - - 0 0 - 0.320 0.310 0.330 - - 0 - 0.00%
2024-05-22 0 0.320 0.310 0.320 0.300 0.330 186,000 58,600 0.3151 0.320 0.310 0.320 0.300 0.330 186,000 0.3151 6.67%
2024-05-21 0 0.300 0.290 0.300 0.300 0.310 250,000 75,980 0.3039 0.300 0.290 0.300 0.300 0.310 250,000 0.3039 -7.69%
2024-05-20 0 0.325 0.315 0.325 0.320 0.355 1,720,000 558,060 0.3245 0.325 0.315 0.325 0.320 0.355 1,720,000 0.3245 0.00%
2024-05-17 0 0.325 0.310 0.325 0.310 0.345 1,300,000 422,270 0.3248 0.325 0.310 0.325 0.310 0.345 1,300,000 0.3248 -5.80%
2024-05-16 0 0.345 0.325 0.330 0.320 0.375 1,072,000 358,740 0.3346 0.345 0.325 0.330 0.320 0.375 1,072,000 0.3346 2.99%
2024-05-14 0 0.335 0.320 0.335 0.300 0.370 1,742,000 566,370 0.3251 0.335 0.320 0.335 0.300 0.370 1,742,000 0.3251 11.67%
2024-05-13 0 0.300 0.270 0.335 0.300 0.360 324,000 104,920 0.3238 0.300 0.270 0.335 0.300 0.360 324,000 0.3238 -17.81%
2024-05-10 0 0.365 0.340 0.365 0.315 0.390 1,104,000 375,600 0.3402 0.365 0.340 0.365 0.315 0.390 1,104,000 0.3402 0.00%
2024-05-09 0 0.365 0.350 0.360 0.340 0.400 1,150,000 423,870 0.3686 0.365 0.350 0.360 0.340 0.400 1,150,000 0.3686 -7.59%
2024-05-08 0 0.395 0.375 0.380 0.330 0.400 1,138,000 417,120 0.3665 0.395 0.375 0.380 0.330 0.400 1,138,000 0.3665 9.72%
2024-05-07 0 0.360 0.360 0.375 0.305 0.405 1,923,000 694,660 0.3612 0.360 0.360 0.375 0.305 0.405 1,923,000 0.3612 22.03%
2024-05-06 0 0.295 0.280 0.295 0.248 0.300 2,886,000 737,314 0.2555 0.295 0.280 0.295 0.248 0.300 2,886,000 0.2555 20.41%
2024-05-03 0 0.245 0.230 0.237 0.237 0.248 746,000 181,422 0.2432 0.245 0.230 0.237 0.237 0.248 746,000 0.2432 -1.21%
2024-05-02 0 0.248 0.230 0.248 0.239 0.249 206,000 50,152 0.2435 0.248 0.230 0.248 0.239 0.249 206,000 0.2435 -0.40%
2024-04-30 0 0.249 0.239 0.249 0.249 0.250 400,000 99,690 0.2492 0.249 0.239 0.249 0.249 0.250 400,000 0.2492 0.00%
2024-04-29 0 0.249 0.240 0.249 0.249 0.250 636,000 158,596 0.2494 0.249 0.240 0.249 0.249 0.250 636,000 0.2494 0.81%
2024-04-26 0 0.247 0.239 0.247 0.238 0.250 556,000 136,704 0.2459 0.247 0.239 0.247 0.238 0.250 556,000 0.2459 0.82%
2024-04-25 0 0.245 0.238 0.248 0.240 0.250 1,024,000 252,240 0.2463 0.245 0.238 0.248 0.240 0.250 1,024,000 0.2463 0.00%
2024-04-24 0 0.245 0.239 0.246 0.244 0.245 146,000 35,768 0.2450 0.245 0.239 0.246 0.244 0.245 146,000 0.2450 -2.00%
2024-04-23 0 0.250 0.235 0.249 0.240 0.250 406,000 99,402 0.2448 0.250 0.235 0.249 0.240 0.250 406,000 0.2448 0.00%
2024-04-22 0 0.250 0.243 0.255 0.250 0.260 1,046,000 265,400 0.2537 0.250 0.243 0.255 0.250 0.260 1,046,000 0.2537 -3.85%
2024-04-19 0 0.260 0.235 0.260 0.240 0.270 2,216,000 552,624 0.2494 0.260 0.235 0.260 0.240 0.270 2,216,000 0.2494 1.96%
2024-04-18 0 0.255 0.243 0.255 0.250 0.290 594,000 156,240 0.2630 0.255 0.243 0.255 0.250 0.290 594,000 0.2630 -8.93%
2024-04-17 0 0.280 0.255 0.280 0.290 0.290 18,000 5,100 0.2833 0.280 0.255 0.280 0.290 0.290 18,000 0.2833 1.82%
2024-04-16 0 0.275 0.241 0.275 0.275 0.280 94,000 25,910 0.2756 0.275 0.241 0.275 0.275 0.280 94,000 0.2756 7.84%
2024-04-15 0 0.255 0.250 0.275 0.255 0.255 60,000 15,300 0.2550 0.255 0.250 0.275 0.255 0.255 60,000 0.2550 2.00%
2024-04-12 0 0.250 0.240 0.250 0.250 0.250 2,000 500 0.2500 0.250 0.240 0.250 0.250 0.250 2,000 0.2500 0.00%
2024-04-11 0 0.250 0.175 0.285 - - 0 0 - 0.250 0.175 0.285 - - 0 - 0.00%
2024-04-10 0 0.250 0.064 0.285 - - 0 0 - 0.250 0.064 0.285 - - 0 - 0.00%
2024-04-09 0 0.250 0.212 0.285 - - 0 0 - 0.250 0.212 0.285 - - 0 - 0.00%
2024-04-08 0 0.250 0.182 0.295 - - 0 0 - 0.250 0.182 0.295 - - 0 - 0.00%
2024-04-05 0 0.250 0.220 0.290 - - 0 0 - 0.250 0.220 0.290 - - 0 - 0.00%
2024-04-03 0 0.250 0.228 0.295 0.250 0.250 4,000 1,000 0.2500 0.250 0.228 0.295 0.250 0.250 4,000 0.2500 0.00%
2024-04-02 0 0.250 0.207 0.260 - - 40,000 9,600 0.2400 0.250 0.207 0.260 - - 40,000 0.2400 0.00%
2024-03-28 0 0.250 0.238 0.270 0.250 0.250 18,000 4,500 0.2500 0.250 0.238 0.270 0.250 0.250 18,000 0.2500 -3.85%
2024-03-27 0 0.260 0.247 0.270 - - 0 0 - 0.260 0.247 0.270 - - 0 - 0.00%
2024-03-26 0 0.260 0.246 0.275 0.250 0.280 214,000 53,670 0.2508 0.260 0.246 0.275 0.250 0.280 214,000 0.2508 0.00%
2024-03-25 0 0.260 0.243 0.295 - - 0 0 - 0.260 0.243 0.295 - - 0 - 0.00%
2024-03-22 0 0.260 0.260 0.280 0.260 0.260 12,000 3,120 0.2600 0.260 0.260 0.280 0.260 0.260 12,000 0.2600 0.00%
2024-03-21 0 0.260 0.245 0.275 0.260 0.270 164,000 43,860 0.2674 0.260 0.245 0.275 0.260 0.270 164,000 0.2674 -3.70%
2024-03-20 0 0.270 0.260 0.295 - - 0 0 - 0.270 0.260 0.295 - - 0 - 0.00%
2024-03-19 0 0.270 0.260 0.295 0.270 0.270 80,000 21,600 0.2700 0.270 0.260 0.295 0.270 0.270 80,000 0.2700 -3.57%
2024-03-18 0 0.280 0.246 0.280 0.243 0.280 336,000 87,998 0.2619 0.280 0.246 0.280 0.243 0.280 336,000 0.2619 7.69%
2024-03-15 0 0.260 0.240 0.320 0.260 0.260 86,000 22,360 0.2600 0.260 0.240 0.320 0.260 0.260 86,000 0.2600 -3.70%
2024-03-14 0 0.270 0.240 0.295 - - 0 0 - 0.270 0.240 0.295 - - 0 - 0.00%
2024-03-13 0 0.270 0.260 0.295 0.270 0.270 50,000 13,500 0.2700 0.270 0.260 0.295 0.270 0.270 50,000 0.2700 0.00%
2024-03-12 0 0.270 0.275 0.300 0.270 0.335 100,000 28,490 0.2849 0.270 0.275 0.300 0.270 0.335 100,000 0.2849 0.00%
2024-03-11 0 0.270 0.255 0.270 0.260 0.270 120,000 31,650 0.2638 0.270 0.255 0.270 0.260 0.270 120,000 0.2638 0.00%
2024-03-08 0 0.270 0.242 0.270 0.270 0.270 52,000 14,040 0.2700 0.270 0.242 0.270 0.270 0.270 52,000 0.2700 5.88%
2024-03-07 0 0.255 0.237 0.255 0.234 0.265 1,460,000 355,756 0.2437 0.255 0.237 0.255 0.234 0.265 1,460,000 0.2437 -3.77%
2024-03-06 0 0.265 0.245 0.290 0.255 0.270 420,000 110,060 0.2620 0.265 0.245 0.290 0.255 0.270 420,000 0.2620 1.92%
2024-03-05 0 0.260 0.238 0.260 0.231 0.270 202,000 51,818 0.2565 0.260 0.238 0.260 0.231 0.270 202,000 0.2565 -3.70%
2024-03-04 0 0.270 0.230 0.270 0.240 0.270 162,000 41,180 0.2542 0.270 0.230 0.270 0.240 0.270 162,000 0.2542 0.00%
2024-03-01 0 0.270 0.242 0.270 0.270 0.270 30,000 8,100 0.2700 0.270 0.242 0.270 0.270 0.270 30,000 0.2700 -5.26%
2024-02-29 0 0.285 0.241 0.290 0.270 0.285 152,000 41,820 0.2751 0.285 0.241 0.290 0.270 0.285 152,000 0.2751 1.79%
2024-02-28 0 0.280 0.250 0.300 - - 0 0 - 0.280 0.250 0.300 - - 0 - -3.45%
2024-02-27 0 0.290 0.265 0.305 0.270 0.290 64,000 17,480 0.2731 0.290 0.265 0.305 0.270 0.290 64,000 0.2731 -4.92%
2024-02-26 0 0.305 0.255 - 0.280 0.305 204,000 59,720 0.2927 0.305 0.255 - 0.280 0.305 204,000 0.2927 0.00%
2024-02-23 0 0.305 0.260 0.310 0.249 0.310 838,000 235,098 0.2805 0.305 0.260 0.310 0.249 0.310 838,000 0.2805 7.02%
2024-02-22 0 0.285 0.241 0.285 - - 0 0 - 0.285 0.241 0.285 - - 0 - -5.00%
2024-02-21 0 0.300 0.255 0.330 0.290 0.310 30,000 9,000 0.3000 0.300 0.255 0.330 0.290 0.310 30,000 0.3000 0.00%
2024-02-20 0 0.300 - 0.330 - - 0 0 - 0.300 - 0.330 - - 0 - 0.00%
2024-02-19 0 0.300 0.131 0.300 - - 0 0 - 0.300 0.131 0.300 - - 0 - 0.00%
2024-02-16 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2024-02-15 0 0.300 0.250 - - - 0 0 - 0.300 0.250 - - - 0 - 0.00%
2024-02-14 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-02-09 0 0.300 0.250 - 0.275 0.300 198,000 55,000 0.2778 0.300 0.250 - 0.275 0.300 198,000 0.2778 9.09%
2024-02-08 0 0.275 0.255 0.275 0.246 0.275 1,444,000 365,002 0.2528 0.275 0.255 0.275 0.246 0.275 1,444,000 0.2528 10.89%
2024-02-07 0 0.248 0.211 0.250 0.230 0.250 510,000 121,476 0.2382 0.248 0.211 0.250 0.230 0.250 510,000 0.2382 -0.80%
2024-02-06 0 0.250 0.231 0.250 0.230 0.250 756,000 185,080 0.2448 0.250 0.231 0.250 0.230 0.250 756,000 0.2448 4.17%
2024-02-05 0 0.260 - 0.265 0.235 0.260 254,000 61,122 0.2406 0.240 - 0.245 0.217 0.240 275,167 0.2221 -5.45%
2024-02-02 0 0.275 0.241 0.265 0.250 0.280 438,000 110,710 0.2528 0.254 0.222 0.245 0.231 0.258 474,500 0.2333 3.77%
2024-02-01 0 0.265 0.260 0.285 0.242 0.270 524,000 132,384 0.2526 0.245 0.240 0.263 0.223 0.249 567,667 0.2332 -7.02%
2024-01-31 0 0.285 0.270 0.285 0.248 0.285 1,890,000 479,980 0.2540 0.263 0.249 0.263 0.229 0.263 2,047,500 0.2344 -3.39%
2024-01-30 0 0.295 0.265 0.295 0.260 0.300 108,000 30,200 0.2796 0.272 0.245 0.272 0.240 0.277 117,000 0.2581 -7.81%
2024-01-29 0 0.320 0.290 0.335 0.285 0.320 476,000 145,150 0.3049 0.295 0.268 0.309 0.263 0.295 515,667 0.2815 -13.51%
2024-01-26 0 0.370 0.320 0.365 0.350 0.370 130,000 47,000 0.3615 0.342 0.295 0.337 0.323 0.342 140,833 0.3337 5.71%
2024-01-25 0 0.350 0.320 0.440 - - 0 0 - 0.323 0.295 0.406 - - 0 - 0.00%
2024-01-24 0 0.350 0.320 0.445 - - 0 0 - 0.323 0.295 0.411 - - 0 - 0.00%
2024-01-23 0 0.350 0.320 0.445 - - 0 0 - 0.323 0.295 0.411 - - 0 - 0.00%
2024-01-22 0 0.350 0.310 0.350 0.350 0.350 20,000 7,000 0.3500 0.323 0.286 0.323 0.323 0.323 21,667 0.3231 -7.89%
2024-01-19 0 0.380 0.355 0.445 - - 0 0 - 0.351 0.328 0.411 - - 0 - 0.00%
2024-01-18 0 0.380 0.350 0.445 - - 0 0 - 0.351 0.323 0.411 - - 0 - 0.00%
2024-01-17 0 0.380 0.350 0.445 - - 0 0 - 0.351 0.323 0.411 - - 0 - 0.00%
2024-01-16 0 0.380 0.350 0.390 0.380 0.380 6,000 2,280 0.3800 0.351 0.323 0.360 0.351 0.351 6,500 0.3508 -12.64%
2024-01-15 0 0.435 - 0.445 - - 0 0 - 0.402 - 0.411 - - 0 - 0.00%
2024-01-12 0 0.435 - 0.435 - - 0 0 - 0.402 - 0.402 - - 0 - 0.00%
2024-01-11 0 0.435 0.310 0.445 - - 0 0 - 0.402 0.286 0.411 - - 0 - 0.00%
2024-01-10 0 0.435 - 0.445 - - 0 0 - 0.402 - 0.411 - - 0 - 0.00%
2024-01-09 0 0.435 - 0.435 - - 0 0 - 0.402 - 0.402 - - 0 - 0.00%
2024-01-08 0 0.435 0.320 0.450 - - 0 0 - 0.402 0.295 0.415 - - 0 - 0.00%
2024-01-05 0 0.435 - 0.450 - - 0 0 - 0.402 - 0.415 - - 0 - 0.00%
2024-01-04 0 0.435 0.330 0.450 - - 0 0 - 0.402 0.305 0.415 - - 0 - 0.00%
2024-01-03 0 0.435 - 0.450 - - 0 0 - 0.402 - 0.415 - - 0 - 0.00%
2024-01-02 0 0.435 0.320 0.435 0.450 0.450 2,000 900 0.4500 0.402 0.295 0.402 0.415 0.415 2,167 0.4154 14.47%
2023-12-29 0 0.380 0.320 0.450 - - 0 0 - 0.351 0.295 0.415 - - 0 - 0.00%
2023-12-28 0 0.380 0.320 0.445 0.380 0.380 16,000 6,080 0.3800 0.351 0.295 0.411 0.351 0.351 17,333 0.3508 0.00%
2023-12-27 0 0.380 0.320 0.380 0.380 0.380 10,000 3,800 0.3800 0.351 0.295 0.351 0.351 0.351 10,833 0.3508 0.00%
2023-12-22 0 0.380 0.320 0.450 - - 0 0 - 0.351 0.295 0.415 - - 0 - 0.00%
2023-12-21 0 0.380 0.360 0.380 0.380 0.380 40,000 15,200 0.3800 0.351 0.332 0.351 0.351 0.351 43,333 0.3508 2.70%
2023-12-20 0 0.370 0.320 0.450 - - 0 0 - 0.342 0.295 0.415 - - 0 - 0.00%
2023-12-19 0 0.370 0.345 0.370 0.350 0.380 156,000 55,510 0.3558 0.342 0.318 0.342 0.323 0.351 169,000 0.3285 4.23%
2023-12-18 0 0.355 0.355 0.390 0.355 0.355 8,000 2,840 0.3550 0.328 0.328 0.360 0.328 0.328 8,667 0.3277 0.00%
2023-12-15 0 0.355 0.355 0.370 0.355 0.355 34,000 12,070 0.3550 0.328 0.328 0.342 0.328 0.328 36,833 0.3277 0.00%
2023-12-14 0 0.355 0.350 0.355 0.300 0.425 5,362,000 1,747,070 0.3258 0.328 0.323 0.328 0.277 0.392 5,808,833 0.3008 -16.47%
2023-12-13 0 0.425 0.375 0.415 0.425 0.430 20,000 8,550 0.4275 0.392 0.346 0.383 0.392 0.397 21,667 0.3946 7.59%
2023-12-12 0 0.395 0.380 0.440 - - 0 0 - 0.365 0.351 0.406 - - 0 - 0.00%
2023-12-11 0 0.395 0.375 0.395 0.375 0.420 160,000 62,510 0.3907 0.365 0.346 0.365 0.346 0.388 173,333 0.3606 -2.47%
2023-12-08 0 0.405 0.405 0.410 0.405 0.420 34,000 14,070 0.4138 0.374 0.374 0.378 0.374 0.388 36,833 0.3820 -1.22%
2023-12-07 0 0.410 0.370 0.420 0.410 0.420 30,000 12,450 0.4150 0.378 0.342 0.388 0.378 0.388 32,500 0.3831 1.23%
2023-12-06 0 0.405 0.365 0.405 0.405 0.420 70,000 28,950 0.4136 0.374 0.337 0.374 0.374 0.388 75,833 0.3818 2.53%
2023-12-05 0 0.395 0.365 0.395 0.415 0.420 20,000 8,380 0.4190 0.365 0.337 0.365 0.383 0.388 21,667 0.3868 0.00%
2023-12-04 0 0.395 0.380 0.450 - - 0 0 - 0.365 0.351 0.415 - - 0 - 0.00%
2023-12-01 0 0.395 0.375 0.395 0.395 0.450 88,000 35,980 0.4089 0.365 0.346 0.365 0.365 0.415 95,333 0.3774 0.00%
2023-11-30 0 0.395 0.390 0.445 0.375 0.450 104,000 40,570 0.3901 0.365 0.360 0.411 0.346 0.415 112,667 0.3601 -1.25%
2023-11-29 0 0.400 0.400 0.425 0.400 0.450 62,000 27,150 0.4379 0.369 0.369 0.392 0.369 0.415 67,167 0.4042 0.00%
2023-11-28 0 0.400 0.400 0.435 0.400 0.450 78,000 32,770 0.4201 0.369 0.369 0.402 0.369 0.415 84,500 0.3878 3.90%
2023-11-27 0 0.385 0.385 0.390 0.355 0.385 26,000 9,430 0.3627 0.355 0.355 0.360 0.328 0.355 28,167 0.3348 -3.75%
2023-11-24 0 0.400 0.370 0.380 0.450 0.450 48,000 21,600 0.4500 0.369 0.342 0.351 0.415 0.415 52,000 0.4154 2.56%
2023-11-23 0 0.390 0.350 0.450 - - 0 0 - 0.360 0.323 0.415 - - 0 - 0.00%
2023-11-22 0 0.390 0.375 0.440 0.390 0.425 30,000 12,400 0.4133 0.360 0.346 0.406 0.360 0.392 32,500 0.3815 -8.24%
2023-11-21 0 0.425 0.410 0.450 0.390 0.425 40,000 16,300 0.4075 0.392 0.378 0.415 0.360 0.392 43,333 0.3762 6.25%
2023-11-20 0 0.400 0.365 0.405 0.350 0.420 254,000 97,170 0.3826 0.369 0.337 0.374 0.323 0.388 275,167 0.3531 8.11%
2023-11-17 0 0.370 0.350 0.450 - - 0 0 - 0.342 0.323 0.415 - - 0 - 0.00%
2023-11-16 0 0.370 0.350 0.370 0.370 0.370 10,000 3,700 0.3700 0.342 0.323 0.342 0.342 0.342 10,833 0.3415 0.00%
2023-11-15 0 0.370 0.345 0.450 - - 0 0 - 0.342 0.318 0.415 - - 0 - 0.00%
2023-11-14 0 0.370 0.335 0.430 - - 0 0 - 0.342 0.309 0.397 - - 0 - 0.00%
2023-11-13 0 0.370 0.340 0.430 - - 0 0 - 0.342 0.314 0.397 - - 0 - 0.00%
2023-11-10 0 0.370 0.330 0.450 - - 0 0 - 0.342 0.305 0.415 - - 0 - 0.00%
2023-11-09 0 0.370 0.330 0.450 - - 0 0 - 0.342 0.305 0.415 - - 0 - 0.00%
2023-11-08 0 0.370 0.340 0.450 - - 0 0 - 0.342 0.314 0.415 - - 0 - 0.00%
2023-11-07 0 0.370 0.340 0.450 - - 0 0 - 0.342 0.314 0.415 - - 0 - 0.00%
2023-11-06 0 0.370 0.350 0.370 - - 0 0 - 0.342 0.323 0.342 - - 0 - -2.63%
2023-11-03 0 0.380 0.380 0.450 0.330 0.380 78,000 29,010 0.3719 0.351 0.351 0.415 0.305 0.351 84,500 0.3433 0.00%
2023-11-02 0 0.380 0.380 0.450 0.380 0.380 2,000 760 0.3800 0.351 0.351 0.415 0.351 0.351 2,167 0.3508 0.00%
2023-11-01 0 0.380 0.380 0.390 0.380 0.380 2,000 760 0.3800 0.351 0.351 0.360 0.351 0.351 2,167 0.3508 -2.56%
2023-10-31 0 0.390 0.360 0.400 0.390 0.390 66,000 25,740 0.3900 0.360 0.332 0.369 0.360 0.360 71,500 0.3600 -6.02%
2023-10-30 0 0.415 0.370 0.415 - - 0 0 - 0.383 0.342 0.383 - - 0 - 0.00%
2023-10-27 0 0.415 0.405 0.445 0.360 0.415 8,204,000 3,041,510 0.3707 0.383 0.374 0.411 0.332 0.383 8,887,667 0.3422 10.67%
2023-10-26 0 0.375 0.355 0.435 0.370 0.375 10,000 3,730 0.3730 0.346 0.328 0.402 0.342 0.346 10,833 0.3443 5.63%
2023-10-25 0 0.355 0.355 0.390 - - 0 0 - 0.328 0.328 0.360 - - 0 - 0.00%
2023-10-24 0 0.355 0.345 0.390 0.355 0.355 6,002,000 2,130,710 0.3550 0.328 0.318 0.360 0.328 0.328 6,502,167 0.3277 -1.39%
2023-10-20 0 0.360 0.360 0.390 0.355 0.360 20,000 7,150 0.3575 0.332 0.332 0.360 0.328 0.332 21,667 0.3300 1.41%
2023-10-19 0 0.355 0.355 0.450 0.350 0.350 1,700,000 595,000 0.3500 0.328 0.328 0.415 0.323 0.323 1,841,667 0.3231 -6.58%
2023-10-18 0 0.380 0.365 0.380 - - 0 0 - 0.351 0.337 0.351 - - 0 - -2.56%
2023-10-17 0 0.390 0.385 0.390 0.360 0.415 5,038,000 1,936,050 0.3843 0.360 0.355 0.360 0.332 0.383 5,457,833 0.3547 1.30%
2023-10-16 0 0.385 0.380 0.390 0.350 0.395 5,700,000 2,133,500 0.3743 0.355 0.351 0.360 0.323 0.365 6,175,000 0.3455 2.67%
2023-10-13 0 0.375 0.370 0.375 0.370 0.385 944,000 354,870 0.3759 0.346 0.342 0.346 0.342 0.355 1,022,667 0.3470 10.29%
2023-10-12 0 0.340 0.330 0.400 - - 0 0 - 0.314 0.305 0.369 - - 0 - 0.00%
2023-10-11 0 0.340 0.340 0.440 - - 0 0 - 0.314 0.314 0.406 - - 0 - 0.00%
2023-10-10 0 0.340 0.340 0.440 0.335 0.385 60,000 21,100 0.3517 0.314 0.314 0.406 0.309 0.355 65,000 0.3246 -10.53%
2023-10-09 0 0.380 0.335 0.440 - - 0 0 - 0.351 0.309 0.406 - - 0 - 0.00%
2023-10-06 0 0.380 0.335 0.440 - - 0 0 - 0.351 0.309 0.406 - - 0 - 0.00%
2023-10-05 0 0.380 0.335 0.450 - - 0 0 - 0.351 0.309 0.415 - - 0 - 0.00%
2023-10-04 0 0.380 0.330 0.430 - - 0 0 - 0.351 0.305 0.397 - - 0 - 0.00%
2023-10-03 0 0.380 0.330 0.380 0.380 0.380 80,000 30,400 0.3800 0.351 0.305 0.351 0.351 0.351 86,667 0.3508 -3.80%
2023-09-29 0 0.395 0.330 0.380 0.395 0.395 1,778,000 702,310 0.3950 0.365 0.305 0.351 0.365 0.365 1,926,167 0.3646 0.00%
2023-09-28 0 0.395 0.325 0.400 0.360 0.395 88,000 34,570 0.3928 0.365 0.300 0.369 0.332 0.365 95,333 0.3626 21.54%
2023-09-27 0 0.325 0.305 0.370 0.325 0.325 10,000 3,250 0.3250 0.300 0.282 0.342 0.300 0.300 10,833 0.3000 0.00%
2023-09-26 0 0.325 0.325 0.365 0.305 0.335 56,000 17,320 0.3093 0.300 0.300 0.337 0.282 0.309 60,667 0.2855 -2.99%
2023-09-25 0 0.335 0.335 0.380 - - 0 0 - 0.309 0.309 0.351 - - 0 - 1.52%
2023-09-22 0 0.330 0.330 0.380 0.330 0.335 118,000 39,190 0.3321 0.305 0.305 0.351 0.305 0.309 127,833 0.3066 -15.38%
2023-09-21 0 0.390 0.330 0.390 0.395 0.395 150,000 59,250 0.3950 0.360 0.305 0.360 0.365 0.365 162,500 0.3646 2.63%
2023-09-20 0 0.380 0.335 0.395 - - 0 0 - 0.351 0.309 0.365 - - 0 - 0.00%
2023-09-19 0 0.380 0.330 0.395 - - 0 0 - 0.351 0.305 0.365 - - 0 - 0.00%
2023-09-18 0 0.380 0.340 0.380 0.385 0.385 90,000 34,650 0.3850 0.351 0.314 0.351 0.355 0.355 97,500 0.3554 -1.30%
2023-09-15 0 0.385 0.320 0.395 - - 0 0 - 0.355 0.295 0.365 - - 0 - 0.00%
2023-09-14 0 0.385 0.360 0.395 0.385 0.395 656,000 257,410 0.3924 0.355 0.332 0.365 0.355 0.365 710,667 0.3622 2.67%
2023-09-13 0 0.375 0.335 0.390 0.375 0.375 28,000 10,500 0.3750 0.346 0.309 0.360 0.346 0.346 30,333 0.3462 0.00%
2023-09-12 0 0.375 0.330 0.395 - - 0 0 - 0.346 0.305 0.365 - - 0 - 0.00%
2023-09-11 0 0.375 0.345 0.390 - - 0 0 - 0.346 0.318 0.360 - - 0 - 0.00%
2023-09-07 0 0.375 0.350 0.375 - - 0 0 - 0.346 0.323 0.346 - - 0 - 0.00%
2023-09-06 0 0.375 0.340 0.375 0.330 0.405 526,000 189,430 0.3601 0.346 0.314 0.346 0.305 0.374 569,833 0.3324 0.00%
2023-09-05 0 0.375 0.335 0.440 - - 0 0 - 0.346 0.309 0.406 - - 0 - 0.00%
2023-09-04 0 0.375 0.370 0.440 0.370 0.375 80,000 29,650 0.3706 0.346 0.342 0.406 0.342 0.346 86,667 0.3421 1.35%
2023-08-31 0 0.370 0.370 0.415 0.370 0.375 110,000 41,150 0.3741 0.342 0.342 0.383 0.342 0.346 119,167 0.3453 0.00%
2023-08-30 0 0.370 0.370 0.440 - - 0 0 - 0.342 0.342 0.406 - - 0 - 0.00%
2023-08-29 0 0.370 0.370 0.400 0.370 0.400 50,000 18,560 0.3712 0.342 0.342 0.369 0.342 0.369 54,167 0.3426 0.00%
2023-08-28 0 0.370 0.370 0.390 0.365 0.370 92,000 33,750 0.3668 0.342 0.342 0.360 0.337 0.342 99,667 0.3386 1.37%
2023-08-25 0 0.365 0.365 0.395 0.340 0.445 450,000 171,900 0.3820 0.337 0.337 0.365 0.314 0.411 487,500 0.3526 -2.67%
2023-08-24 0 0.375 0.375 0.410 0.365 0.415 18,000 6,710 0.3728 0.346 0.346 0.378 0.337 0.383 19,500 0.3441 4.17%
2023-08-23 0 0.360 0.355 0.400 - - 0 0 - 0.332 0.328 0.369 - - 0 - 0.00%
2023-08-22 0 0.360 0.360 0.400 0.360 0.360 10,000 3,600 0.3600 0.332 0.332 0.369 0.332 0.332 10,833 0.3323 0.00%
2023-08-21 0 0.360 0.360 0.420 0.360 0.360 16,000 5,760 0.3600 0.332 0.332 0.388 0.332 0.332 17,333 0.3323 0.00%
2023-08-18 0 0.360 0.360 0.430 0.360 0.360 16,000 5,760 0.3600 0.332 0.332 0.397 0.332 0.332 17,333 0.3323 -6.49%
2023-08-17 0 0.385 0.365 0.400 0.355 0.405 208,000 77,280 0.3715 0.355 0.337 0.369 0.328 0.374 225,333 0.3430 -4.94%
2023-08-16 0 0.405 0.355 0.425 0.355 0.405 162,000 57,670 0.3560 0.374 0.328 0.392 0.328 0.374 175,500 0.3286 10.96%
2023-08-15 0 0.365 0.365 0.380 0.350 0.375 272,000 97,730 0.3593 0.337 0.337 0.351 0.323 0.346 294,667 0.3317 -5.19%
2023-08-14 0 0.385 0.385 0.405 0.380 0.395 328,000 125,300 0.3820 0.355 0.355 0.374 0.351 0.365 355,333 0.3526 -10.47%
2023-08-11 0 0.430 0.425 0.440 0.420 0.580 1,114,000 494,720 0.4441 0.397 0.392 0.406 0.388 0.535 1,206,833 0.4099 -9.47%
2023-08-10 0 0.475 0.460 0.475 0.450 1.770 4,978,000 2,441,720 0.4905 0.438 0.425 0.438 0.415 1.634 5,392,833 0.4528 18.75%
2023-08-09 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.369 - - - - 0 - 0.00%
2022-09-30 0 0.400 0.400 0.500 0.390 0.410 224,000 90,500 0.4040 0.369 0.369 0.462 0.360 0.378 242,667 0.3729 -3.61%
2022-09-29 0 0.415 0.415 0.550 - - 0 0 - 0.383 0.383 0.508 - - 0 - 0.00%
2022-09-28 0 0.415 0.415 0.500 0.415 0.450 8,000 3,460 0.4325 0.383 0.383 0.462 0.383 0.415 8,667 0.3992 -7.78%
2022-09-27 0 0.450 0.450 0.530 0.445 0.445 22,000 9,980 0.4536 0.415 0.415 0.489 0.411 0.411 23,833 0.4187 1.12%
2022-09-26 0 0.445 0.445 0.550 0.440 0.465 70,000 31,580 0.4511 0.411 0.411 0.508 0.406 0.429 75,833 0.4164 -19.09%
2022-09-23 0 0.550 0.440 0.550 0.475 0.570 8,000 4,330 0.5413 0.508 0.406 0.508 0.438 0.526 8,667 0.4996 15.79%
2022-09-22 0 0.475 0.470 0.540 0.475 1.000 630,000 383,750 0.6091 0.438 0.434 0.498 0.438 0.923 682,500 0.5623 -13.64%
2022-09-21 0 0.550 0.510 0.550 0.500 0.590 186,000 97,910 0.5264 0.508 0.471 0.508 0.462 0.545 201,500 0.4859 20.88%
2022-09-20 0 0.455 0.420 0.485 0.455 0.460 60,000 27,350 0.4558 0.420 0.388 0.448 0.420 0.425 65,000 0.4208 -6.19%
2022-09-19 0 0.485 0.465 0.485 0.470 0.485 10,000 4,790 0.4790 0.448 0.429 0.448 0.434 0.448 10,833 0.4422 -10.19%
2022-09-16 0 0.540 0.495 0.540 0.490 0.540 24,000 12,860 0.5358 0.498 0.457 0.498 0.452 0.498 26,000 0.4946 0.00%
2022-09-15 0 0.540 0.490 0.580 - - 0 0 - 0.498 0.452 0.535 - - 0 - 0.00%
2022-09-14 0 0.540 0.490 0.550 - - 0 0 - 0.498 0.452 0.508 - - 0 - 0.00%
2022-09-13 0 0.540 0.495 0.600 - - 0 0 - 0.498 0.457 0.554 - - 0 - 0.00%
2022-09-09 0 0.540 0.460 0.540 - - 0 0 - 0.498 0.425 0.498 - - 0 - -1.82%
2022-09-08 0 0.550 0.465 0.550 - - 0 0 - 0.508 0.429 0.508 - - 0 - 0.00%
2022-09-07 0 0.550 0.465 0.550 - - 0 0 - 0.508 0.429 0.508 - - 0 - 0.00%
2022-09-06 0 0.550 0.455 0.550 - - 0 0 - 0.508 0.420 0.508 - - 0 - 0.00%
2022-09-05 0 0.550 0.460 0.550 0.550 0.550 58,000 31,900 0.5500 0.508 0.425 0.508 0.508 0.508 62,833 0.5077 0.00%
2022-09-02 0 0.550 0.455 0.550 - - 0 0 - 0.508 0.420 0.508 - - 0 - 0.00%
2022-09-01 0 0.550 0.455 0.550 - - 0 0 - 0.508 0.420 0.508 - - 0 - 0.00%
2022-08-31 0 0.550 0.410 0.550 0.550 0.550 1,006,000 553,300 0.5500 0.508 0.378 0.508 0.508 0.508 1,089,833 0.5077 0.00%
2022-08-30 0 0.550 0.455 0.550 0.550 0.550 622,000 342,100 0.5500 0.508 0.420 0.508 0.508 0.508 673,833 0.5077 0.00%
2022-08-29 0 0.550 0.460 0.550 0.550 0.550 504,000 277,200 0.5500 0.508 0.425 0.508 0.508 0.508 546,000 0.5077 0.00%
2022-08-26 0 0.550 0.460 0.550 0.550 0.560 504,000 279,200 0.5540 0.508 0.425 0.508 0.508 0.517 546,000 0.5114 0.00%
2022-08-25 0 0.550 0.480 0.550 0.550 0.560 502,000 278,100 0.5540 0.508 0.443 0.508 0.508 0.517 543,833 0.5114 0.00%
2022-08-24 0 0.550 0.460 0.550 0.550 0.560 668,000 369,040 0.5525 0.508 0.425 0.508 0.508 0.517 723,667 0.5100 0.00%
2022-08-23 0 0.550 0.460 0.550 0.550 0.550 502,000 276,100 0.5500 0.508 0.425 0.508 0.508 0.508 543,833 0.5077 0.00%
2022-08-22 0 0.550 0.455 0.550 0.550 0.550 500,000 275,000 0.5500 0.508 0.420 0.508 0.508 0.508 541,667 0.5077 0.00%
2022-08-19 0 0.550 0.435 0.550 0.550 0.550 350,000 192,500 0.5500 0.508 0.402 0.508 0.508 0.508 379,167 0.5077 0.00%
2022-08-18 0 0.550 0.460 0.550 0.550 0.550 300,000 165,000 0.5500 0.508 0.425 0.508 0.508 0.508 325,000 0.5077 1.85%
2022-08-17 0 0.540 0.480 0.540 0.510 0.540 274,000 146,880 0.5361 0.498 0.443 0.498 0.471 0.498 296,833 0.4948 13.68%
2022-08-16 0 0.475 0.455 0.520 0.475 0.475 14,000 6,650 0.4750 0.438 0.420 0.480 0.438 0.438 15,167 0.4385 -1.04%
2022-08-15 0 0.480 0.480 0.520 - - 0 0 - 0.443 0.443 0.480 - - 0 - 0.00%
2022-08-12 0 0.480 0.450 0.520 - - 0 0 - 0.443 0.415 0.480 - - 0 - 0.00%
2022-08-11 0 0.480 0.455 0.520 - - 0 0 - 0.443 0.420 0.480 - - 0 - 0.00%
2022-08-10 0 0.480 0.480 0.510 0.475 0.480 24,000 11,510 0.4796 0.443 0.443 0.471 0.438 0.443 26,000 0.4427 5.49%
2022-08-09 0 0.455 0.455 0.475 - - 0 0 - 0.420 0.420 0.438 - - 0 - 0.00%
2022-08-08 0 0.455 0.455 0.475 0.455 0.455 140,000 63,700 0.4550 0.420 0.420 0.438 0.420 0.420 151,667 0.4200 0.00%
2022-08-05 0 0.455 0.415 0.475 - - 0 0 - 0.420 0.383 0.438 - - 0 - 0.00%
2022-08-04 0 0.455 0.455 0.475 0.450 0.455 60,190 27,362 0.4546 0.420 0.420 0.438 0.415 0.420 65,206 0.4196 4.60%
2022-08-03 0 0.435 0.435 0.485 0.430 0.430 14,000 6,020 0.4300 0.402 0.402 0.448 0.397 0.397 15,167 0.3969 2.35%
2022-08-02 0 0.425 0.420 0.485 - - 0 0 - 0.392 0.388 0.448 - - 0 - 0.00%
2022-08-01 0 0.425 0.425 0.485 0.425 0.425 14,000 5,950 0.4250 0.392 0.392 0.448 0.392 0.392 15,167 0.3923 -12.37%
2022-07-29 0 0.485 0.430 0.520 - - 0 0 - 0.448 0.397 0.480 - - 0 - 0.00%
2022-07-28 0 0.485 0.485 0.520 0.485 0.485 4,000 1,940 0.4850 0.448 0.448 0.480 0.448 0.448 4,333 0.4477 0.00%
2022-07-27 0 0.485 0.445 0.485 - - 0 0 - 0.448 0.411 0.448 - - 0 - 0.00%
2022-07-26 0 0.485 0.435 0.520 - - 0 0 - 0.448 0.402 0.480 - - 0 - 0.00%
2022-07-25 0 0.485 0.430 0.520 - - 26,000 12,610 0.4850 0.448 0.397 0.480 - - 28,167 0.4477 0.00%
2022-07-22 0 0.485 0.485 0.490 0.415 0.480 52,000 24,550 0.4721 0.448 0.448 0.452 0.383 0.443 56,333 0.4358 22.78%
2022-07-21 0 0.395 0.395 0.465 0.370 0.495 138,000 67,030 0.4857 0.365 0.365 0.429 0.342 0.457 149,500 0.4484 -29.46%
2022-07-20 0 0.560 0.495 0.590 0.500 0.560 138,000 76,500 0.5543 0.517 0.457 0.545 0.462 0.517 149,500 0.5117 12.00%
2022-07-19 0 0.500 0.480 0.550 - - 0 0 - 0.462 0.443 0.508 - - 0 - 0.00%
2022-07-18 0 0.500 0.485 0.550 - - 0 0 - 0.462 0.448 0.508 - - 0 - 0.00%
2022-07-15 0 0.500 0.475 0.550 - - 0 0 - 0.462 0.438 0.508 - - 0 - 0.00%
2022-07-14 0 0.500 0.485 0.550 0.500 0.500 12,000 6,000 0.5000 0.462 0.448 0.508 0.462 0.462 13,000 0.4615 0.00%
2022-07-13 0 0.500 0.500 0.550 0.500 0.500 14,000 7,000 0.5000 0.462 0.462 0.508 0.462 0.462 15,167 0.4615 1.01%
2022-07-12 0 0.495 0.495 0.550 0.495 0.495 4,000 1,980 0.4950 0.457 0.457 0.508 0.457 0.457 4,333 0.4569 2.06%
2022-07-11 0 0.485 0.485 0.510 - - 0 0 - 0.448 0.448 0.471 - - 0 - 1.04%
2022-07-08 0 0.480 0.480 0.510 - - 40,000 19,200 0.4800 0.443 0.443 0.471 - - 43,333 0.4431 1.05%
2022-07-07 0 0.475 0.470 0.510 - - 0 0 - 0.438 0.434 0.471 - - 0 - 0.00%
2022-07-06 0 0.475 0.475 0.510 0.475 0.475 22,000 10,450 0.4750 0.438 0.438 0.471 0.438 0.438 23,833 0.4385 -1.04%
2022-07-05 0 0.480 0.470 0.510 - - 0 0 - 0.443 0.434 0.471 - - 0 - 0.00%
2022-07-04 0 0.480 0.480 0.510 0.480 0.480 20,000 9,600 0.4800 0.443 0.443 0.471 0.443 0.443 21,667 0.4431 -1.03%
2022-06-30 0 0.485 0.485 0.510 0.485 0.485 28,000 13,580 0.4850 0.448 0.448 0.471 0.448 0.448 30,333 0.4477 1.04%
2022-06-29 0 0.480 0.480 0.510 - - 0 0 - 0.443 0.443 0.471 - - 0 - 0.00%
2022-06-28 0 0.480 0.480 0.510 0.480 0.480 2,000 960 0.4800 0.443 0.443 0.471 0.443 0.443 2,167 0.4431 0.00%
2022-06-27 0 0.480 0.480 0.510 0.475 0.475 10,000 4,750 0.4750 0.443 0.443 0.471 0.438 0.438 10,833 0.4385 -1.03%
2022-06-24 0 0.485 0.485 0.510 - - 0 0 - 0.448 0.448 0.471 - - 0 - 3.19%
2022-06-23 0 0.470 0.470 0.500 - - 0 0 - 0.434 0.434 0.462 - - 0 - 2.17%
2022-06-22 0 0.460 0.460 0.495 0.460 0.510 942,000 441,320 0.4685 0.425 0.425 0.457 0.425 0.471 1,020,500 0.4325 -1.08%
2022-06-21 0 0.465 0.465 0.510 0.460 0.490 284,000 134,480 0.4735 0.429 0.429 0.471 0.425 0.452 307,667 0.4371 -8.82%
2022-06-20 0 0.510 0.490 0.550 - - 0 0 - 0.471 0.452 0.508 - - 0 - 0.00%
2022-06-17 0 0.510 0.490 0.550 - - 0 0 - 0.471 0.452 0.508 - - 0 - 0.00%
2022-06-16 0 0.510 0.490 0.550 - - 0 0 - 0.471 0.452 0.508 - - 0 - 0.00%
2022-06-15 0 0.510 0.490 0.550 - - 0 0 - 0.471 0.452 0.508 - - 0 - 0.00%
2022-06-14 0 0.510 0.490 0.550 - - 0 0 - 0.471 0.452 0.508 - - 0 - 0.00%
2022-06-13 0 0.510 0.500 0.550 0.510 0.510 8,000 4,080 0.5100 0.471 0.462 0.508 0.471 0.471 8,667 0.4708 2.00%
2022-06-10 0 0.500 0.500 0.550 - - 0 0 - 0.462 0.462 0.508 - - 0 - 2.04%
2022-06-09 0 0.490 0.480 0.550 0.490 0.500 370,000 182,750 0.4939 0.452 0.443 0.508 0.452 0.462 400,833 0.4559 -1.01%
2022-06-08 0 0.495 0.495 0.540 0.495 0.495 10,000 4,950 0.4950 0.457 0.457 0.498 0.457 0.457 10,833 0.4569 3.13%
2022-06-07 0 0.480 0.480 0.550 0.480 0.590 166,000 82,050 0.4943 0.443 0.443 0.508 0.443 0.545 179,833 0.4563 -14.29%
2022-06-06 0 0.560 0.495 0.600 - - 0 0 - 0.517 0.457 0.554 - - 0 - 0.00%
2022-06-02 0 0.560 0.510 0.560 - - 0 0 - 0.517 0.471 0.517 - - 0 - -3.45%
2022-06-01 0 0.580 0.510 0.580 0.580 0.590 190,000 110,220 0.5801 0.535 0.471 0.535 0.535 0.545 205,833 0.5355 13.73%
2022-05-31 0 0.510 0.500 0.510 0.485 0.550 92,000 48,000 0.5217 0.471 0.462 0.471 0.448 0.508 99,667 0.4816 4.08%
2022-05-30 0 0.490 0.470 0.490 0.450 0.640 1,054,000 514,760 0.4884 0.452 0.434 0.452 0.415 0.591 1,141,833 0.4508 4.26%
2022-05-27 0 0.470 - 0.530 0.470 0.510 746,000 363,280 0.4870 0.434 - 0.489 0.434 0.471 808,167 0.4495 -6.00%
2022-05-26 0 0.500 0.500 0.510 0.470 0.510 900,000 443,700 0.4930 0.462 0.462 0.471 0.434 0.471 975,000 0.4551 0.00%
2022-05-25 0 0.500 0.480 0.530 0.470 0.550 906,000 459,550 0.5072 0.462 0.443 0.489 0.434 0.508 981,500 0.4682 -10.71%
2022-05-24 0 0.560 0.530 0.560 0.530 0.560 24,000 12,840 0.5350 0.517 0.489 0.517 0.489 0.517 26,000 0.4938 5.66%
2022-05-23 0 0.530 0.510 0.560 0.500 0.560 296,000 156,940 0.5302 0.489 0.471 0.517 0.462 0.517 320,667 0.4894 -3.64%
2022-05-20 0 0.550 0.530 0.570 0.530 0.550 680,000 363,820 0.5350 0.508 0.489 0.526 0.489 0.508 736,667 0.4939 0.00%
2022-05-19 0 0.550 0.530 0.550 0.530 0.570 120,000 66,280 0.5523 0.508 0.489 0.508 0.489 0.526 130,000 0.5098 -3.51%
2022-05-18 0 0.570 0.570 0.630 0.570 0.570 6,000 3,420 0.5700 0.526 0.526 0.582 0.526 0.526 6,500 0.5262 0.00%
2022-05-17 0 0.570 0.530 0.570 0.530 0.570 44,000 24,680 0.5609 0.526 0.489 0.526 0.489 0.526 47,667 0.5178 0.00%
2022-05-16 0 0.570 0.570 0.590 0.570 0.570 2,000 1,140 0.5700 0.526 0.526 0.545 0.526 0.526 2,167 0.5262 3.64%
2022-05-13 0 0.550 0.510 0.590 - - 0 0 - 0.508 0.471 0.545 - - 0 - 0.00%
2022-05-12 0 0.550 0.540 0.580 0.550 0.590 270,000 150,360 0.5569 0.508 0.498 0.535 0.508 0.545 292,500 0.5141 -3.51%
2022-05-11 0 0.570 0.570 0.590 0.570 0.590 34,000 19,460 0.5724 0.526 0.526 0.545 0.526 0.545 36,833 0.5283 0.00%
2022-05-10 0 0.570 0.570 0.600 0.570 0.580 90,000 51,520 0.5724 0.526 0.526 0.554 0.526 0.535 97,500 0.5284 0.00%
2022-05-06 0 0.570 0.570 0.600 0.570 0.640 94,000 56,540 0.6015 0.526 0.526 0.554 0.526 0.591 101,833 0.5552 0.00%
2022-05-05 0 0.570 0.570 0.650 - - 0 0 - 0.526 0.526 0.600 - - 0 - 0.00%
2022-05-04 0 0.570 0.570 0.650 - - 0 0 - 0.526 0.526 0.600 - - 0 - 0.00%
2022-05-03 0 0.570 0.570 0.650 0.570 0.570 28,000 15,960 0.5700 0.526 0.526 0.600 0.526 0.526 30,333 0.5262 0.00%
2022-04-29 0 0.570 0.570 0.600 0.570 0.580 30,000 17,200 0.5733 0.526 0.526 0.554 0.526 0.535 32,500 0.5292 0.00%
2022-04-28 0 0.570 0.570 0.600 0.570 0.570 10,000 5,700 0.5700 0.526 0.526 0.554 0.526 0.526 10,833 0.5262 0.00%
2022-04-27 0 0.570 0.570 0.600 0.570 0.600 100,000 59,640 0.5964 0.526 0.526 0.554 0.526 0.554 108,333 0.5505 0.00%
2022-04-26 0 0.570 0.560 0.570 0.560 0.600 26,000 14,760 0.5677 0.526 0.517 0.526 0.517 0.554 28,167 0.5240 1.79%
2022-04-25 0 0.560 0.560 0.600 - - 4,000 2,240 0.5600 0.517 0.517 0.554 - - 4,333 0.5169 0.00%
2022-04-22 0 0.560 0.560 0.600 0.550 0.680 348,000 193,320 0.5555 0.517 0.517 0.554 0.508 0.628 377,000 0.5128 -17.65%
2022-04-21 0 0.680 0.550 0.680 0.550 0.680 64,000 36,140 0.5647 0.628 0.508 0.628 0.508 0.628 69,333 0.5213 21.43%
2022-04-20 0 0.560 0.550 0.620 0.550 0.580 210,000 117,860 0.5612 0.517 0.508 0.572 0.508 0.535 227,500 0.5181 -1.75%
2022-04-19 0 0.570 0.570 0.620 - - 0 0 - 0.526 0.526 0.572 - - 0 - 1.79%
2022-04-14 0 0.560 0.560 0.600 - - 0 0 - 0.517 0.517 0.554 - - 0 - 1.82%
2022-04-13 0 0.550 0.550 0.600 - - 0 0 - 0.508 0.508 0.554 - - 0 - 0.00%
2022-04-12 0 0.550 0.550 0.600 0.520 0.540 60,000 31,980 0.5330 0.508 0.508 0.554 0.480 0.498 65,000 0.4920 -3.51%
2022-04-11 0 0.570 0.570 0.600 0.570 0.570 34,000 19,380 0.5700 0.526 0.526 0.554 0.526 0.526 36,833 0.5262 -1.72%
2022-04-08 0 0.580 0.570 0.580 0.590 0.590 20,000 11,800 0.5900 0.535 0.526 0.535 0.545 0.545 21,667 0.5446 -1.69%
2022-04-07 0 0.590 0.590 0.630 0.590 0.590 4,000 2,360 0.5900 0.545 0.545 0.582 0.545 0.545 4,333 0.5446 -6.35%
2022-04-06 0 0.630 0.580 0.630 0.630 0.630 2,000 1,260 0.6300 0.582 0.535 0.582 0.582 0.582 2,167 0.5815 0.00%
2022-04-04 0 0.630 0.620 0.630 0.620 0.630 154,000 96,500 0.6266 0.582 0.572 0.582 0.572 0.582 166,833 0.5784 1.61%
2022-04-01 0 0.620 0.540 0.620 0.580 0.620 12,000 7,120 0.5933 0.572 0.498 0.572 0.535 0.572 13,000 0.5477 6.90%
2022-03-31 0 0.580 0.560 0.580 0.560 0.580 14,020 7,930 0.5656 0.535 0.517 0.535 0.517 0.535 15,188 0.5221 3.57%
2022-03-30 0 0.560 0.560 0.580 0.560 0.570 26,000 14,580 0.5608 0.517 0.517 0.535 0.517 0.526 28,167 0.5176 -1.75%
2022-03-29 0 0.570 0.560 0.590 - - 0 0 - 0.526 0.517 0.545 - - 0 - 0.00%
2022-03-28 0 0.570 0.530 0.570 - - 0 0 - 0.526 0.489 0.526 - - 0 - 0.00%
2022-03-25 0 0.570 0.540 0.570 0.560 0.580 144,000 81,480 0.5658 0.526 0.498 0.526 0.517 0.535 156,000 0.5223 -1.72%
2022-03-24 0 0.580 0.570 0.580 0.570 0.580 14,000 8,020 0.5729 0.535 0.526 0.535 0.526 0.535 15,167 0.5288 1.75%
2022-03-23 0 0.570 0.560 0.580 0.560 0.580 44,000 24,820 0.5641 0.526 0.517 0.535 0.517 0.535 47,667 0.5207 -1.72%
2022-03-22 0 0.580 0.560 0.600 0.560 0.580 550,000 312,860 0.5688 0.535 0.517 0.554 0.517 0.535 595,833 0.5251 3.57%
2022-03-21 0 0.560 0.540 0.580 0.570 0.580 58,000 33,600 0.5793 0.517 0.498 0.535 0.526 0.535 62,833 0.5347 -6.67%
2022-03-18 0 0.600 0.520 0.600 0.570 0.600 24,000 13,800 0.5750 0.554 0.480 0.554 0.526 0.554 26,000 0.5308 3.45%
2022-03-17 0 0.580 0.510 0.580 0.580 0.580 124,000 71,920 0.5800 0.535 0.471 0.535 0.535 0.535 134,333 0.5354 0.00%
2022-03-16 0 0.580 0.570 0.590 0.570 0.580 554,000 320,780 0.5790 0.535 0.526 0.545 0.526 0.535 600,167 0.5345 1.75%
2022-03-15 0 0.570 0.520 0.590 0.580 0.590 562,000 325,980 0.5800 0.526 0.480 0.545 0.535 0.545 608,833 0.5354 0.00%
2022-03-14 0 0.570 0.560 0.590 0.540 0.600 1,112,000 629,220 0.5658 0.526 0.517 0.545 0.498 0.554 1,204,667 0.5223 1.79%
2022-03-11 0 0.560 0.560 0.600 0.560 0.600 834,000 478,220 0.5734 0.517 0.517 0.554 0.517 0.554 903,500 0.5293 -3.45%
2022-03-10 0 0.580 0.570 0.610 0.580 0.610 246,000 146,900 0.5972 0.535 0.526 0.563 0.535 0.563 266,500 0.5512 -3.33%
2022-03-09 0 0.600 0.590 0.610 0.590 0.600 84,000 50,360 0.5995 0.554 0.545 0.563 0.545 0.554 91,000 0.5534 1.69%
2022-03-08 0 0.590 0.590 0.670 0.590 0.600 106,000 62,920 0.5936 0.545 0.545 0.618 0.545 0.554 114,833 0.5479 -7.81%
2022-03-07 0 0.640 0.600 0.640 0.640 0.640 62,000 39,680 0.6400 0.591 0.554 0.591 0.591 0.591 67,167 0.5908 0.00%
2022-03-04 0 0.640 0.610 0.680 - - 0 0 - 0.591 0.563 0.628 - - 0 - 0.00%
2022-03-03 0 0.640 0.640 0.680 0.650 0.670 116,000 76,880 0.6628 0.591 0.591 0.628 0.600 0.618 125,667 0.6118 -4.48%
2022-03-02 0 0.670 0.640 0.670 0.670 0.670 12,000 8,040 0.6700 0.618 0.591 0.618 0.618 0.618 13,000 0.6185 0.00%
2022-03-01 0 0.670 0.660 0.680 0.640 0.700 182,000 124,600 0.6846 0.618 0.609 0.628 0.591 0.646 197,167 0.6320 4.69%
2022-02-28 0 0.640 0.580 0.690 - - 0 0 - 0.591 0.535 0.637 - - 0 - -1.54%
2022-02-25 0 0.650 0.640 0.680 0.650 0.650 100,000 65,000 0.6500 0.600 0.591 0.628 0.600 0.600 108,333 0.6000 -5.80%
2022-02-24 0 0.690 0.620 0.690 0.670 0.690 10,000 6,780 0.6780 0.637 0.572 0.637 0.618 0.637 10,833 0.6258 11.29%
2022-02-23 0 0.620 0.620 0.700 0.610 0.650 148,000 92,120 0.6224 0.572 0.572 0.646 0.563 0.600 160,333 0.5746 -7.46%
2022-02-22 0 0.670 0.620 0.670 - - 0 0 - 0.618 0.572 0.618 - - 0 - 0.00%
2022-02-21 0 0.670 0.620 0.670 0.670 0.670 6,000 4,020 0.6700 0.618 0.572 0.618 0.618 0.618 6,500 0.6185 0.00%
2022-02-18 0 0.670 0.620 0.670 0.670 0.670 12,000 8,040 0.6700 0.618 0.572 0.618 0.618 0.618 13,000 0.6185 0.00%
2022-02-17 0 0.670 0.620 0.670 0.670 0.670 10,000 6,700 0.6700 0.618 0.572 0.618 0.618 0.618 10,833 0.6185 0.00%
2022-02-16 0 0.670 0.610 0.670 0.670 0.670 58,000 38,860 0.6700 0.618 0.563 0.618 0.618 0.618 62,833 0.6185 0.00%
2022-02-15 0 0.670 0.600 0.670 - - 0 0 - 0.618 0.554 0.618 - - 0 - -1.47%
2022-02-14 0 0.680 0.610 0.680 - - 0 0 - 0.628 0.563 0.628 - - 0 - 0.00%
2022-02-11 0 0.680 0.610 0.680 0.650 0.680 350,000 234,540 0.6701 0.628 0.563 0.628 0.600 0.628 379,167 0.6186 9.68%
2022-02-10 0 0.620 0.580 0.620 0.590 0.620 204,000 123,280 0.6043 0.572 0.535 0.572 0.545 0.572 221,000 0.5578 5.08%
2022-02-09 0 0.590 0.590 0.610 0.580 0.640 2,586,000 1,561,100 0.6037 0.545 0.545 0.563 0.535 0.591 2,801,500 0.5572 -7.81%
2022-02-08 0 0.640 0.640 0.720 0.640 0.700 526,000 350,520 0.6664 0.591 0.591 0.665 0.591 0.646 569,833 0.6151 -11.11%
2022-02-07 0 0.720 0.670 0.720 0.640 0.740 122,000 79,780 0.6539 0.665 0.618 0.665 0.591 0.683 132,167 0.6036 2.86%
2022-02-04 0 0.700 0.660 0.790 0.650 0.700 140,000 96,000 0.6857 0.646 0.609 0.729 0.600 0.646 151,667 0.6330 -2.78%
2022-01-31 0 0.720 0.670 0.720 0.710 0.720 204,000 145,660 0.7140 0.665 0.618 0.665 0.655 0.665 221,000 0.6591 7.46%
2022-01-28 0 0.670 0.660 0.700 0.670 0.700 328,000 224,820 0.6854 0.618 0.609 0.646 0.618 0.646 355,333 0.6327 9.84%
2022-01-27 0 0.610 0.610 0.690 0.600 0.700 282,000 181,280 0.6428 0.563 0.563 0.637 0.554 0.646 305,500 0.5934 -8.96%
2022-01-26 0 0.670 0.610 0.670 0.670 0.690 106,000 71,100 0.6708 0.618 0.563 0.618 0.618 0.637 114,833 0.6192 13.56%
2022-01-25 0 0.590 0.580 0.620 0.570 0.620 264,000 153,880 0.5829 0.545 0.535 0.572 0.526 0.572 286,000 0.5380 3.51%
2022-01-24 0 0.570 0.540 0.580 0.560 0.640 336,000 192,500 0.5729 0.526 0.498 0.535 0.517 0.591 364,000 0.5288 1.79%
2022-01-21 0 0.560 0.550 0.600 0.550 0.600 46,000 25,800 0.5609 0.517 0.508 0.554 0.508 0.554 49,833 0.5177 -6.67%
2022-01-20 0 0.600 0.540 0.600 0.570 0.690 188,000 114,000 0.6064 0.554 0.498 0.554 0.526 0.637 203,667 0.5597 7.14%
2022-01-19 0 0.560 0.560 0.680 - - 0 0 - 0.517 0.517 0.628 - - 0 - 1.82%
2022-01-18 0 0.550 0.550 0.610 0.550 0.610 364,000 219,060 0.6018 0.508 0.508 0.563 0.508 0.563 394,333 0.5555 -3.51%
2022-01-17 0 0.570 0.570 0.590 0.550 0.590 426,000 246,940 0.5797 0.526 0.526 0.545 0.508 0.545 461,500 0.5351 3.64%
2022-01-14 0 0.550 0.550 0.560 0.540 0.560 268,000 147,820 0.5516 0.508 0.508 0.517 0.498 0.517 290,333 0.5091 3.77%
2022-01-13 0 0.530 0.530 0.550 0.530 0.550 538,000 285,760 0.5312 0.489 0.489 0.508 0.489 0.508 582,833 0.4903 0.00%
2022-01-12 0 0.530 0.530 0.540 0.500 0.540 492,000 255,780 0.5199 0.489 0.489 0.498 0.462 0.498 533,000 0.4799 -3.64%
2022-01-11 0 0.550 0.550 0.560 0.500 0.590 2,676,000 1,430,880 0.5347 0.508 0.508 0.517 0.462 0.545 2,899,000 0.4936 -6.78%
2022-01-10 0 0.590 0.570 0.610 0.480 0.650 3,728,000 2,013,740 0.5402 0.545 0.526 0.563 0.443 0.600 4,038,667 0.4986 -11.94%
2022-01-07 0 0.670 0.650 - 0.670 0.670 36,000 24,120 0.6700 0.618 0.600 - 0.618 0.618 39,000 0.6185 0.00%
2022-01-06 0 0.670 0.670 - 0.650 0.670 60,000 40,080 0.6680 0.618 0.618 - 0.600 0.618 65,000 0.6166 0.00%
2022-01-05 0 0.670 0.660 0.700 0.670 0.670 288,000 192,960 0.6700 0.618 0.609 0.646 0.618 0.618 312,000 0.6185 0.00%
2022-01-04 0 0.670 0.670 0.780 0.670 0.690 664,000 447,560 0.6740 0.618 0.618 0.720 0.618 0.637 719,333 0.6222 0.00%
2022-01-03 0 0.670 0.620 0.700 0.650 0.670 112,000 73,040 0.6521 0.618 0.572 0.646 0.600 0.618 121,333 0.6020 0.00%
2021-12-31 0 0.670 0.610 0.990 - - 0 0 - 0.618 0.563 0.914 - - 0 - 0.00%
2021-12-30 0 0.670 0.600 0.780 - - 0 0 - 0.618 0.554 0.720 - - 0 - 0.00%
2021-12-29 0 0.670 0.640 0.700 0.670 0.670 120,000 80,400 0.6700 0.618 0.591 0.646 0.618 0.618 130,000 0.6185 0.00%
2021-12-28 0 0.670 0.650 0.700 0.630 1.040 140,000 91,140 0.6510 0.618 0.600 0.646 0.582 0.960 151,667 0.6009 6.35%
2021-12-24 0 0.630 0.610 - - - 0 0 - 0.582 0.563 - - - 0 - 0.00%
2021-12-23 0 0.630 0.630 0.800 0.630 0.630 64,000 40,320 0.6300 0.582 0.582 0.738 0.582 0.582 69,333 0.5815 0.00%
2021-12-22 0 0.630 0.630 0.700 0.630 0.630 124,000 78,120 0.6300 0.582 0.582 0.646 0.582 0.582 134,333 0.5815 0.00%
2021-12-21 0 0.630 0.630 0.670 0.630 0.670 20,000 13,240 0.6620 0.582 0.582 0.618 0.582 0.618 21,667 0.6111 -5.97%
2021-12-20 0 0.670 0.610 0.670 0.670 0.670 60,000 40,200 0.6700 0.618 0.563 0.618 0.618 0.618 65,000 0.6185 0.00%
2021-12-17 0 0.670 0.670 - 0.670 0.670 20,000 13,400 0.6700 0.618 0.618 - 0.618 0.618 21,667 0.6185 -5.63%
2021-12-16 0 0.710 0.670 0.720 - - 0 0 - 0.655 0.618 0.665 - - 0 - 0.00%
2021-12-15 0 0.710 0.670 0.710 0.710 0.710 34,000 24,140 0.7100 0.655 0.618 0.655 0.655 0.655 36,833 0.6554 0.00%
2021-12-14 0 0.710 0.650 0.720 0.710 0.710 18,000 12,780 0.7100 0.655 0.600 0.665 0.655 0.655 19,500 0.6554 0.00%
2021-12-13 0 0.710 0.670 0.720 0.650 0.730 172,000 119,140 0.6927 0.655 0.618 0.665 0.600 0.674 186,333 0.6394 2.90%
2021-12-10 0 0.690 0.650 0.700 - - 0 0 - 0.637 0.600 0.646 - - 0 - 0.00%
2021-12-09 0 0.690 0.690 0.700 0.670 0.700 526,000 362,700 0.6895 0.637 0.637 0.646 0.618 0.646 569,833 0.6365 2.99%
2021-12-08 0 0.670 0.650 0.700 0.670 0.670 60,000 40,200 0.6700 0.618 0.600 0.646 0.618 0.618 65,000 0.6185 0.00%
2021-12-07 0 0.670 0.670 0.730 0.670 0.670 14,000 9,380 0.6700 0.618 0.618 0.674 0.618 0.618 15,167 0.6185 0.00%
2021-12-06 0 0.670 0.600 0.670 - - 0 0 - 0.618 0.554 0.618 - - 0 - 0.00%
2021-12-03 0 0.670 0.600 0.670 - - 0 0 - 0.618 0.554 0.618 - - 0 - 0.00%
2021-12-02 0 0.670 0.600 0.730 - - 0 0 - 0.618 0.554 0.674 - - 0 - 0.00%
2021-12-01 0 0.670 0.660 0.720 0.670 0.670 2,000 1,340 0.6700 0.618 0.609 0.665 0.618 0.618 2,167 0.6185 1.52%
2021-11-30 0 0.660 0.610 0.680 0.660 0.680 372,000 246,920 0.6638 0.609 0.563 0.628 0.609 0.628 403,000 0.6127 -2.94%
2021-11-29 0 0.680 0.600 0.720 0.680 0.680 74,000 50,320 0.6800 0.628 0.554 0.665 0.628 0.628 80,167 0.6277 0.00%
2021-11-26 0 0.680 0.680 0.710 0.680 0.730 228,000 157,040 0.6888 0.628 0.628 0.655 0.628 0.674 247,000 0.6358 -6.85%
2021-11-25 0 0.730 0.700 0.730 0.590 0.730 2,002,000 1,388,640 0.6936 0.674 0.646 0.674 0.545 0.674 2,168,833 0.6403 23.73%
2021-11-24 0 0.590 0.550 0.590 0.550 0.610 140,000 78,060 0.5576 0.545 0.508 0.545 0.508 0.563 151,667 0.5147 7.27%
2021-11-23 0 0.550 0.550 0.570 0.550 0.570 360,000 199,060 0.5529 0.508 0.508 0.526 0.508 0.526 390,000 0.5104 0.00%
2021-11-22 0 0.550 0.485 0.570 0.550 0.570 826,000 457,500 0.5539 0.508 0.448 0.526 0.508 0.526 894,833 0.5113 0.00%
2021-11-19 0 0.550 0.500 0.550 - - 0 0 - 0.508 0.462 0.508 - - 0 - 0.00%
2021-11-18 0 0.550 0.530 0.550 0.530 0.550 38,000 20,780 0.5468 0.508 0.489 0.508 0.489 0.508 41,167 0.5048 3.77%
2021-11-17 0 0.530 0.530 0.540 0.530 0.530 2,000 1,060 0.5300 0.489 0.489 0.498 0.489 0.489 2,167 0.4892 -5.36%
2021-11-16 0 0.560 0.500 0.560 0.550 0.560 106,000 58,980 0.5564 0.517 0.462 0.517 0.508 0.517 114,833 0.5136 0.00%
2021-11-15 0 0.560 0.540 0.560 0.550 0.560 54,000 29,740 0.5507 0.517 0.498 0.517 0.508 0.517 58,500 0.5084 1.82%
2021-11-12 0 0.550 0.520 0.550 0.510 0.550 636,000 328,860 0.5171 0.508 0.480 0.508 0.471 0.508 689,000 0.4773 1.85%
2021-11-11 0 0.540 0.540 0.580 0.530 0.550 80,000 43,460 0.5433 0.498 0.498 0.535 0.489 0.508 86,667 0.5015 1.89%
2021-11-10 0 0.530 0.510 0.530 - - 0 0 - 0.489 0.471 0.489 - - 0 - 0.00%
2021-11-09 0 0.530 0.500 0.540 0.490 0.540 124,000 63,950 0.5157 0.489 0.462 0.498 0.452 0.498 134,333 0.4761 -3.64%
2021-11-08 0 0.550 0.540 0.550 0.550 0.550 174,000 95,700 0.5500 0.508 0.498 0.508 0.508 0.508 188,500 0.5077 1.85%
2021-11-05 0 0.540 0.540 0.570 0.540 0.570 336,000 190,080 0.5657 0.498 0.498 0.526 0.498 0.526 364,000 0.5222 0.00%
2021-11-04 0 0.540 0.530 0.550 0.540 0.540 176,000 95,040 0.5400 0.498 0.489 0.508 0.498 0.498 190,667 0.4985 0.00%
2021-11-03 0 0.540 0.520 0.560 0.520 0.560 308,000 167,380 0.5434 0.498 0.480 0.517 0.480 0.517 333,667 0.5016 3.85%
2021-11-02 0 0.520 0.510 0.520 0.460 0.670 9,366,000 4,792,790 0.5117 0.480 0.471 0.480 0.425 0.618 10,146,500 0.4724 -22.39%
2021-11-01 0 0.670 0.650 0.700 0.670 0.670 20,000 13,400 0.6700 0.618 0.600 0.646 0.618 0.618 21,667 0.6185 -4.29%
2021-10-29 0 0.700 0.700 0.740 0.700 0.730 126,000 88,960 0.7060 0.646 0.646 0.683 0.646 0.674 136,500 0.6517 -5.41%
2021-10-28 0 0.740 0.730 0.740 0.730 0.740 46,000 33,720 0.7330 0.683 0.674 0.683 0.674 0.683 49,833 0.6767 -2.63%
2021-10-27 0 0.760 0.740 0.760 0.700 0.800 1,178,000 870,980 0.7394 0.702 0.683 0.702 0.646 0.738 1,276,167 0.6825 5.56%
2021-10-26 0 0.720 0.700 0.720 0.610 0.750 1,558,000 1,026,660 0.6590 0.665 0.646 0.665 0.563 0.692 1,687,833 0.6083 20.00%
2021-10-25 0 0.600 0.600 0.610 0.590 0.610 70,000 41,940 0.5991 0.554 0.554 0.563 0.545 0.563 75,833 0.5531 1.69%
2021-10-22 0 0.590 0.590 0.620 0.580 0.630 542,000 327,500 0.6042 0.545 0.545 0.572 0.535 0.582 587,167 0.5578 -1.67%
2021-10-21 0 0.600 0.590 0.630 0.570 0.660 2,576,000 1,590,060 0.6173 0.554 0.545 0.582 0.526 0.609 2,790,667 0.5698 0.00%
2021-10-20 0 0.600 0.600 0.620 0.540 0.750 5,924,000 3,559,080 0.6008 0.554 0.554 0.572 0.498 0.692 6,417,667 0.5546 -20.00%
2021-10-19 0 0.750 0.750 0.800 0.730 0.910 1,906,000 1,549,060 0.8127 0.692 0.692 0.738 0.674 0.840 2,064,833 0.7502 -25.00%
2021-10-18 0 1.000 0.800 1.080 - - 0 0 - 0.923 0.738 0.997 - - 0 - 0.00%
2021-10-15 0 1.000 0.860 1.100 - - 0 0 - 0.923 0.794 1.015 - - 0 - 0.00%
2021-10-12 0 1.000 - 1.100 - - 0 0 - 0.923 - 1.015 - - 0 - 0.00%
2021-10-11 0 1.000 1.000 1.100 - - 0 0 - 0.923 0.923 1.015 - - 0 - 0.00%
2021-10-08 0 1.000 0.860 1.000 1.000 1.000 2,000 2,000 1.0000 0.923 0.794 0.923 0.923 0.923 2,167 0.9231 0.00%
2021-10-07 0 1.000 1.000 1.100 1.000 1.000 6,000 6,000 1.0000 0.923 0.923 1.015 0.923 0.923 6,500 0.9231 0.00%
2021-10-06 0 1.000 0.860 1.000 1.000 1.000 2,000 2,000 1.0000 0.923 0.794 0.923 0.923 0.923 2,167 0.9231 0.00%
2021-10-05 0 1.000 0.860 1.000 1.000 1.000 10,000 10,000 1.0000 0.923 0.794 0.923 0.923 0.923 10,833 0.9231 0.00%
2021-10-04 0 1.000 1.000 1.100 - - 0 0 - 0.923 0.923 1.015 - - 0 - 0.00%
2021-09-30 0 1.000 0.920 1.000 1.000 1.000 2,000 2,000 1.0000 0.923 0.849 0.923 0.923 0.923 2,167 0.9231 0.00%
2021-09-29 0 1.000 0.920 1.000 1.000 1.000 6,000 6,000 1.0000 0.923 0.849 0.923 0.923 0.923 6,500 0.9231 0.00%
2021-09-28 0 1.000 0.910 1.000 1.000 1.000 34,000 33,980 0.9994 0.923 0.840 0.923 0.923 0.923 36,833 0.9225 -0.99%
2021-09-27 0 1.010 1.000 1.010 1.010 1.010 4,000 4,040 1.0100 0.932 0.923 0.932 0.932 0.932 4,333 0.9323 -0.98%
2021-09-24 0 1.020 1.000 1.020 - - 0 0 - 0.942 0.923 0.942 - - 0 - 0.00%
2021-09-23 0 1.020 0.910 1.050 - - 0 0 - 0.942 0.840 0.969 - - 0 - -2.86%
2021-09-21 0 1.050 1.000 1.060 - - 0 0 - 0.969 0.923 0.978 - - 0 - -0.94%
2021-09-20 0 1.060 0.910 1.100 - - 0 0 - 0.978 0.840 1.015 - - 0 - -0.93%
2021-09-17 0 1.070 1.010 1.080 - - 0 0 - 0.988 0.932 0.997 - - 0 - -0.93%
2021-09-16 0 1.080 1.020 1.100 1.100 1.100 50,000 55,000 1.1000 0.997 0.942 1.015 1.015 1.015 54,167 1.0154 0.00%
2021-09-15 0 1.080 1.020 1.100 1.090 1.100 54,000 59,360 1.0993 0.997 0.942 1.015 1.006 1.015 58,500 1.0147 -0.92%
2021-09-14 0 1.090 1.030 1.090 1.100 1.100 24,000 26,400 1.1000 1.006 0.951 1.006 1.015 1.015 26,000 1.0154 -0.91%
2021-09-13 0 1.100 1.030 1.090 1.100 1.100 20,000 22,000 1.1000 1.015 0.951 1.006 1.015 1.015 21,667 1.0154 1.85%
2021-09-10 0 1.080 1.080 1.130 1.080 1.080 2,000 2,160 1.0800 0.997 0.997 1.043 0.997 0.997 2,167 0.9969 2.86%
2021-09-09 0 1.050 1.020 1.130 1.050 1.050 4,000 4,200 1.0500 0.969 0.942 1.043 0.969 0.969 4,333 0.9692 -7.08%
2021-09-08 0 1.130 1.080 1.170 1.130 1.300 66,000 76,660 1.1615 1.043 0.997 1.080 1.043 1.200 71,500 1.0722 -0.88%
2021-09-07 0 1.140 1.110 1.140 - - 0 0 - 1.052 1.025 1.052 - - 0 - 0.00%
2021-09-06 0 1.140 1.100 1.140 1.140 1.190 76,000 87,480 1.1511 1.052 1.015 1.052 1.052 1.098 82,333 1.0625 1.79%
2021-09-03 0 1.120 1.020 1.140 1.000 1.190 70,000 74,520 1.0646 1.034 0.942 1.052 0.923 1.098 75,833 0.9827 3.70%
2021-09-02 0 1.080 1.000 1.100 1.090 1.090 4,000 4,360 1.0900 0.997 0.923 1.015 1.006 1.006 4,333 1.0062 -2.70%
2021-09-01 0 1.110 1.050 1.120 1.030 1.160 414,000 465,500 1.1244 1.025 0.969 1.034 0.951 1.071 448,500 1.0379 -8.26%
2021-08-31 0 1.210 1.000 1.210 - - 0 0 - 1.117 0.923 1.117 - - 0 - -3.97%
2021-08-30 0 1.260 1.010 1.260 - - 0 0 - 1.163 0.932 1.163 - - 0 - -0.79%
2021-08-27 0 1.270 1.000 1.270 - - 0 0 - 1.172 0.923 1.172 - - 0 - -2.31%
2021-08-26 0 1.300 1.010 1.300 1.340 1.340 6,000 8,040 1.3400 1.200 0.932 1.200 1.237 1.237 6,500 1.2369 9.24%
2021-08-25 0 1.190 1.010 1.190 - - 0 0 - 1.098 0.932 1.098 - - 0 - 0.00%
2021-08-24 0 1.190 1.010 1.190 1.200 1.200 2,000 2,400 1.2000 1.098 0.932 1.098 1.108 1.108 2,167 1.1077 5.31%
2021-08-23 0 1.130 1.100 1.130 1.120 1.150 20,000 22,460 1.1230 1.043 1.015 1.043 1.034 1.062 21,667 1.0366 4.63%
2021-08-20 0 1.080 1.050 1.080 1.080 1.080 14,000 15,120 1.0800 0.997 0.969 0.997 0.997 0.997 15,167 0.9969 0.00%
2021-08-19 0 1.080 1.020 1.090 1.020 1.090 18,000 18,920 1.0511 0.997 0.942 1.006 0.942 1.006 19,500 0.9703 0.00%
2021-08-18 0 1.080 1.040 1.130 - - 0 0 - 0.997 0.960 1.043 - - 0 - 0.00%
2021-08-17 0 1.080 1.000 1.090 1.100 1.200 22,000 25,400 1.1545 0.997 0.923 1.006 1.015 1.108 23,833 1.0657 -2.70%
2021-08-16 0 1.110 1.060 1.110 - - 0 0 - 1.025 0.978 1.025 - - 0 - -1.77%
2021-08-13 0 1.130 1.100 1.130 1.100 1.130 22,000 24,440 1.1109 1.043 1.015 1.043 1.015 1.043 23,833 1.0255 1.80%
2021-08-12 0 1.110 1.030 1.130 1.130 1.250 66,000 75,900 1.1500 1.025 0.951 1.043 1.043 1.154 71,500 1.0615 -1.77%
2021-08-11 0 1.130 1.100 1.170 1.100 1.200 16,000 18,120 1.1325 1.043 1.015 1.080 1.015 1.108 17,333 1.0454 2.73%
2021-08-10 0 1.100 1.100 1.150 1.000 1.210 320,000 339,940 1.0623 1.015 1.015 1.062 0.923 1.117 346,667 0.9806 -15.38%
2021-08-09 0 1.300 1.200 1.320 1.320 1.320 2,000 2,640 1.3200 1.200 1.108 1.218 1.218 1.218 2,167 1.2185 -4.41%
2021-08-06 0 1.360 1.200 1.450 1.200 1.360 46,000 57,380 1.2474 1.255 1.108 1.338 1.108 1.255 49,833 1.1514 -2.86%
2021-08-05 0 1.400 1.200 1.400 1.400 1.400 30,000 42,000 1.4000 1.292 1.108 1.292 1.292 1.292 32,500 1.2923 0.00%
2021-08-04 0 1.400 1.200 1.400 - - 0 0 - 1.292 1.108 1.292 - - 0 - -3.45%
2021-08-03 0 1.450 1.210 1.450 1.400 1.500 24,000 34,600 1.4417 1.338 1.117 1.338 1.292 1.385 26,000 1.3308 8.21%
2021-08-02 0 1.340 1.200 1.340 - - 0 0 - 1.237 1.108 1.237 - - 0 - -0.74%
2021-07-30 0 1.350 1.200 1.440 1.210 1.350 34,000 43,000 1.2647 1.246 1.108 1.329 1.117 1.246 36,833 1.1674 6.30%
2021-07-29 0 1.270 1.220 1.270 - - 0 0 - 1.172 1.126 1.172 - - 0 - -3.05%
2021-07-28 0 1.310 1.200 1.300 1.330 1.330 30,000 39,900 1.3300 1.209 1.108 1.200 1.228 1.228 32,500 1.2277 -2.96%
2021-07-27 0 1.350 1.240 1.350 - - 0 0 - 1.246 1.145 1.246 - - 0 - -3.57%
2021-07-26 0 1.400 1.120 1.400 1.400 1.440 32,000 45,200 1.4125 1.292 1.034 1.292 1.292 1.329 34,667 1.3038 5.26%
2021-07-23 0 1.330 1.080 1.330 1.050 1.340 80,000 90,600 1.1325 1.228 0.997 1.228 0.969 1.237 86,667 1.0454 17.70%
2021-07-22 0 1.130 1.130 1.250 1.120 1.280 56,000 67,200 1.2000 1.043 1.043 1.154 1.034 1.182 60,667 1.1077 -12.40%
2021-07-21 0 1.290 1.250 1.300 1.300 1.300 2,000 2,600 1.3000 1.191 1.154 1.200 1.200 1.200 2,167 1.2000 -3.73%
2021-07-20 0 1.340 1.300 1.340 1.310 1.350 20,000 26,600 1.3300 1.237 1.200 1.237 1.209 1.246 21,667 1.2277 2.29%
2021-07-19 0 1.310 1.300 1.450 1.300 1.400 110,000 147,040 1.3367 1.209 1.200 1.338 1.200 1.292 119,167 1.2339 -8.39%
2021-07-16 0 1.430 1.400 1.430 - - 0 0 - 1.320 1.292 1.320 - - 0 - -0.69%
2021-07-15 0 1.440 1.400 1.440 1.400 1.480 106,000 148,640 1.4023 1.329 1.292 1.329 1.292 1.366 114,833 1.2944 1.41%
2021-07-14 0 1.420 1.300 1.420 1.400 1.420 6,000 8,440 1.4067 1.311 1.200 1.311 1.292 1.311 6,500 1.2985 -0.70%
2021-07-13 0 1.430 1.300 1.430 1.400 1.430 4,000 5,660 1.4150 1.320 1.200 1.320 1.292 1.320 4,333 1.3062 -0.69%
2021-07-12 0 1.440 1.300 1.440 1.400 1.450 4,000 5,700 1.4250 1.329 1.200 1.329 1.292 1.338 4,333 1.3154 5.88%
2021-07-09 0 1.360 1.300 1.360 1.380 1.400 4,000 5,560 1.3900 1.255 1.200 1.255 1.274 1.292 4,333 1.2831 -1.45%
2021-07-08 0 1.380 1.300 1.380 1.400 1.400 2,000 2,800 1.4000 1.274 1.200 1.274 1.292 1.292 2,167 1.2923 -1.43%
2021-07-07 0 1.400 1.300 1.400 1.400 1.400 2,000 2,800 1.4000 1.292 1.200 1.292 1.292 1.292 2,167 1.2923 1.45%
2021-07-06 0 1.380 1.300 1.380 1.400 1.400 4,000 5,600 1.4000 1.274 1.200 1.274 1.292 1.292 4,333 1.2923 2.22%
2021-07-05 0 1.350 1.350 1.400 1.350 1.400 40,000 55,800 1.3950 1.246 1.246 1.292 1.246 1.292 43,333 1.2877 0.00%
2021-07-02 0 1.350 1.300 1.350 1.350 1.400 12,000 16,300 1.3583 1.246 1.200 1.246 1.246 1.292 13,000 1.2538 -2.88%
2021-06-30 0 1.390 1.300 1.390 1.400 1.400 4,000 5,600 1.4000 1.283 1.200 1.283 1.292 1.292 4,333 1.2923 -0.71%
2021-06-29 0 1.400 1.300 1.400 1.400 1.400 12,000 16,800 1.4000 1.292 1.200 1.292 1.292 1.292 13,000 1.2923 0.00%
2021-06-28 0 1.400 1.300 1.600 1.400 1.400 2,000 2,800 1.4000 1.292 1.200 1.477 1.292 1.292 2,167 1.2923 0.00%
2021-06-25 0 1.400 1.300 1.400 1.390 1.400 18,000 25,180 1.3989 1.292 1.200 1.292 1.283 1.292 19,500 1.2913 0.00%
2021-06-24 0 1.400 1.350 1.490 1.390 1.400 42,000 58,680 1.3971 1.292 1.246 1.375 1.283 1.292 45,500 1.2897 0.72%
2021-06-23 0 1.390 1.300 1.410 1.400 1.410 20,000 28,060 1.4030 1.283 1.200 1.302 1.292 1.302 21,667 1.2951 -0.71%
2021-06-22 0 1.400 1.400 1.550 1.400 1.410 12,000 16,820 1.4017 1.292 1.292 1.431 1.292 1.302 13,000 1.2938 0.72%
2021-06-21 0 1.390 1.350 1.400 1.400 1.400 12,000 16,800 1.4000 1.283 1.246 1.292 1.292 1.292 13,000 1.2923 -4.14%
2021-06-18 0 1.450 1.400 1.500 1.400 1.460 80,000 115,060 1.4383 1.338 1.292 1.385 1.292 1.348 86,667 1.3276 0.00%
2021-06-17 0 1.450 1.300 1.450 1.400 1.450 14,000 20,120 1.4371 1.338 1.200 1.338 1.292 1.338 15,167 1.3266 3.57%
2021-06-16 0 1.400 1.400 1.500 1.400 1.510 80,000 118,000 1.4750 1.292 1.292 1.385 1.292 1.394 86,667 1.3615 -4.11%
2021-06-15 0 1.460 1.300 1.460 1.400 1.500 62,000 89,720 1.4471 1.348 1.200 1.348 1.292 1.385 67,167 1.3358 -1.35%
2021-06-11 0 1.480 1.400 1.480 1.250 1.500 124,000 165,480 1.3345 1.366 1.292 1.366 1.154 1.385 134,333 1.2319 -1.33%
2021-06-10 0 1.500 1.470 1.500 1.500 1.500 2,000 3,000 1.5000 1.385 1.357 1.385 1.385 1.385 2,167 1.3846 -1.96%
2021-06-09 0 1.530 1.500 1.550 1.510 1.560 56,000 86,700 1.5482 1.412 1.385 1.431 1.394 1.440 60,667 1.4291 -0.65%
2021-06-08 0 1.540 1.500 1.750 - - 0 0 - 1.422 1.385 1.615 - - 0 - 0.00%
2021-06-07 0 1.540 1.520 1.580 1.170 1.600 622,000 895,580 1.4398 1.422 1.403 1.458 1.080 1.477 673,833 1.3291 -10.47%
2021-06-04 0 1.720 1.650 1.740 1.740 1.750 4,000 6,980 1.7450 1.588 1.523 1.606 1.606 1.615 4,333 1.6108 3.61%
2021-06-03 0 1.660 1.600 - 1.650 1.660 12,000 19,820 1.6517 1.532 1.477 - 1.523 1.532 13,000 1.5246 0.00%
2021-06-02 0 1.660 1.630 1.660 1.630 1.660 24,000 39,580 1.6492 1.532 1.505 1.532 1.505 1.532 26,000 1.5223 -2.35%
2021-06-01 0 1.700 1.660 1.700 1.600 1.750 184,000 306,740 1.6671 1.569 1.532 1.569 1.477 1.615 199,333 1.5388 -2.86%
2021-05-31 0 1.750 1.700 1.750 1.750 1.800 42,000 73,600 1.7524 1.615 1.569 1.615 1.615 1.662 45,500 1.6176 0.00%
2021-05-28 0 1.750 1.700 1.750 1.750 1.800 48,000 85,100 1.7729 1.615 1.569 1.615 1.615 1.662 52,000 1.6365 -4.89%
2021-05-27 0 1.840 1.810 1.840 1.850 1.850 10,000 18,500 1.8500 1.698 1.671 1.698 1.708 1.708 10,833 1.7077 -0.54%
2021-05-26 0 1.850 1.800 1.850 1.500 1.860 350,000 615,560 1.7587 1.708 1.662 1.708 1.385 1.717 379,167 1.6235 2.78%
2021-05-25 0 1.800 1.800 1.840 1.800 1.820 72,000 129,660 1.8008 1.662 1.662 1.698 1.662 1.680 78,000 1.6623 -1.64%
2021-05-24 0 1.830 1.800 1.850 1.830 1.830 6,000 10,980 1.8300 1.689 1.662 1.708 1.689 1.689 6,500 1.6892 -1.08%
2021-05-21 0 1.850 1.830 1.850 1.840 1.860 30,000 55,460 1.8487 1.708 1.689 1.708 1.698 1.717 32,500 1.7065 0.54%
2021-05-20 0 1.840 1.830 1.840 - - 0 0 - 1.698 1.689 1.698 - - 0 - -0.54%
2021-05-18 0 1.850 1.830 1.850 - - 0 0 - 1.708 1.689 1.708 - - 0 - 0.00%
2021-05-17 0 1.850 1.830 1.850 - - 0 0 - 1.708 1.689 1.708 - - 0 - 0.00%
2021-05-14 0 1.850 1.820 1.880 1.820 1.880 78,000 143,180 1.8356 1.708 1.680 1.735 1.680 1.735 84,500 1.6944 2.21%
2021-05-13 0 1.810 1.810 1.840 1.810 1.840 70,000 127,300 1.8186 1.671 1.671 1.698 1.671 1.698 75,833 1.6787 -1.63%
2021-05-12 0 1.840 1.810 1.850 - - 0 0 - 1.698 1.671 1.708 - - 0 - -0.54%
2021-05-11 0 1.850 1.820 1.880 1.820 1.850 36,000 66,120 1.8367 1.708 1.680 1.735 1.680 1.708 39,000 1.6954 1.65%
2021-05-10 0 1.820 1.810 1.860 1.800 1.860 116,000 210,980 1.8188 1.680 1.671 1.717 1.662 1.717 125,667 1.6789 1.11%
2021-05-07 0 1.800 1.800 1.820 1.800 1.820 400,000 724,660 1.8117 1.662 1.662 1.680 1.662 1.680 433,333 1.6723 -1.10%
2021-05-06 0 1.820 1.800 1.830 1.800 1.830 160,000 291,700 1.8231 1.680 1.662 1.689 1.662 1.689 173,333 1.6829 -0.55%
2021-05-05 0 1.830 1.830 1.880 1.830 1.830 20,000 36,600 1.8300 1.689 1.689 1.735 1.689 1.689 21,667 1.6892 -2.14%
2021-05-04 0 1.870 1.840 1.880 1.810 1.890 72,000 132,740 1.8436 1.726 1.698 1.735 1.671 1.745 78,000 1.7018 3.31%
2021-05-03 0 1.810 1.810 1.900 1.800 1.950 108,000 197,100 1.8250 1.671 1.671 1.754 1.662 1.800 117,000 1.6846 -2.69%
2021-04-30 0 1.860 1.860 1.890 1.830 1.860 86,000 159,400 1.8535 1.717 1.717 1.745 1.689 1.717 93,167 1.7109 0.54%
2021-04-29 0 1.850 1.850 1.900 1.810 1.950 186,000 350,080 1.8822 1.708 1.708 1.754 1.671 1.800 201,500 1.7374 -1.60%
2021-04-28 0 1.880 1.810 1.880 1.870 1.900 156,000 293,920 1.8841 1.735 1.671 1.735 1.726 1.754 169,000 1.7392 1.08%
2021-04-27 0 1.860 1.840 1.870 1.830 1.870 24,000 44,360 1.8483 1.717 1.698 1.726 1.689 1.726 26,000 1.7062 3.33%
2021-04-26 0 1.800 1.800 1.840 1.800 1.910 304,000 557,480 1.8338 1.662 1.662 1.698 1.662 1.763 329,333 1.6928 -5.26%
2021-04-23 0 1.900 1.880 1.900 1.850 1.940 656,000 1,248,040 1.9025 1.754 1.735 1.754 1.708 1.791 710,667 1.7562 5.56%
2021-04-22 0 1.800 1.800 1.810 1.800 1.830 124,000 225,480 1.8184 1.662 1.662 1.671 1.662 1.689 134,333 1.6785 -2.70%
2021-04-21 0 1.850 1.840 1.900 1.840 1.900 176,000 334,220 1.8990 1.708 1.698 1.754 1.698 1.754 190,667 1.7529 0.00%
2021-04-20 0 1.850 1.830 1.870 1.840 1.870 22,000 40,600 1.8455 1.708 1.689 1.726 1.698 1.726 23,833 1.7035 -1.07%
2021-04-19 0 1.870 1.850 1.880 1.850 1.870 50,000 92,740 1.8548 1.726 1.708 1.735 1.708 1.726 54,167 1.7121 -0.53%
2021-04-16 0 1.880 1.880 1.890 1.820 1.890 140,000 260,300 1.8593 1.735 1.735 1.745 1.680 1.745 151,667 1.7163 3.30%
2021-04-15 0 1.820 1.820 1.880 1.820 1.900 770,000 1,443,720 1.8750 1.680 1.680 1.735 1.680 1.754 834,167 1.7307 1.11%
2021-04-14 0 1.800 1.800 1.870 1.800 1.800 62,000 111,600 1.8000 1.662 1.662 1.726 1.662 1.662 67,167 1.6615 0.00%
2021-04-13 0 1.800 1.760 1.840 1.760 1.840 266,000 476,420 1.7911 1.662 1.625 1.698 1.625 1.698 288,167 1.6533 -2.70%
2021-04-12 0 1.850 1.850 1.900 1.850 1.950 456,000 864,240 1.8953 1.708 1.708 1.754 1.708 1.800 494,000 1.7495 -2.63%
2021-04-09 0 1.900 1.810 1.900 1.790 1.900 1,206,000 2,202,280 1.8261 1.754 1.671 1.754 1.652 1.754 1,306,500 1.6856 3.26%
2021-04-08 0 1.840 1.750 1.850 1.740 1.840 278,000 487,360 1.7531 1.698 1.615 1.708 1.606 1.698 301,167 1.6182 2.79%
2021-04-07 0 1.790 1.750 1.790 1.720 1.900 1,022,000 1,853,640 1.8137 1.652 1.615 1.652 1.588 1.754 1,107,167 1.6742 2.29%
2021-04-01 0 1.750 1.710 1.750 1.660 1.780 450,000 783,680 1.7415 1.615 1.578 1.615 1.532 1.643 487,500 1.6075 1.74%
2021-03-31 0 1.720 1.640 1.720 1.600 1.720 538,000 879,580 1.6349 1.588 1.514 1.588 1.477 1.588 582,833 1.5091 2.38%
2021-03-30 0 1.680 1.680 1.770 1.620 1.770 952,000 1,630,940 1.7132 1.551 1.551 1.634 1.495 1.634 1,031,333 1.5814 -5.08%
2021-03-29 0 1.770 1.730 1.770 1.600 1.850 4,310,000 7,535,600 1.7484 1.634 1.597 1.634 1.477 1.708 4,669,167 1.6139 7.27%
2021-03-26 0 1.650 1.610 1.650 1.370 1.740 3,416,000 5,370,300 1.5721 1.523 1.486 1.523 1.265 1.606 3,700,667 1.4512 23.13%
2021-03-25 0 1.340 1.300 1.350 1.130 1.350 3,042,000 3,809,700 1.2524 1.237 1.200 1.246 1.043 1.246 3,295,500 1.1560 22.94%
2021-03-24 0 1.090 1.090 1.100 1.070 1.100 676,000 738,280 1.0921 1.006 1.006 1.015 0.988 1.015 732,333 1.0081 0.93%
2021-03-23 0 1.080 1.050 1.080 1.040 1.190 752,000 841,120 1.1185 0.997 0.969 0.997 0.960 1.098 814,667 1.0325 -1.82%
2021-03-22 0 1.100 1.080 1.100 0.800 1.150 9,888,000 8,323,420 0.8418 1.015 0.997 1.015 0.738 1.062 10,712,000 0.7770 19.57%
2021-03-19 0 0.920 0.920 0.940 0.890 1.020 4,892,000 4,556,680 0.9315 0.849 0.849 0.868 0.822 0.942 5,299,667 0.8598 -8.00%
2021-03-18 0 1.000 0.980 1.000 0.980 1.010 868,000 866,220 0.9979 0.923 0.905 0.923 0.905 0.932 940,333 0.9212 -0.99%
2021-03-17 0 1.010 1.000 1.020 0.970 1.040 686,000 683,040 0.9957 0.932 0.923 0.942 0.895 0.960 743,167 0.9191 -0.98%
2021-03-16 0 1.020 1.020 1.040 1.000 1.080 716,000 731,400 1.0215 0.942 0.942 0.960 0.923 0.997 775,667 0.9429 -2.86%
2021-03-15 0 1.050 1.050 1.070 1.020 1.090 484,000 513,700 1.0614 0.969 0.969 0.988 0.942 1.006 524,333 0.9797 0.00%
2021-03-12 0 1.050 1.020 1.050 1.020 1.200 2,932,000 3,237,800 1.1043 0.969 0.942 0.969 0.942 1.108 3,176,333 1.0194 -7.89%
2021-03-11 0 1.140 1.120 1.160 1.090 1.230 670,000 789,220 1.1779 1.052 1.034 1.071 1.006 1.135 725,833 1.0873 0.00%
2021-03-10 0 1.140 1.120 1.140 1.050 1.190 360,000 390,660 1.0852 1.052 1.034 1.052 0.969 1.098 390,000 1.0017 10.68%
2021-03-09 0 1.030 1.010 1.040 0.970 1.120 582,000 585,620 1.0062 0.951 0.932 0.960 0.895 1.034 630,500 0.9288 -1.90%
2021-03-08 0 1.050 1.020 1.050 1.010 1.190 762,000 785,400 1.0307 0.969 0.942 0.969 0.932 1.098 825,500 0.9514 -9.48%
2021-03-05 0 1.160 1.110 1.170 1.000 1.230 2,300,000 2,549,140 1.1083 1.071 1.025 1.080 0.923 1.135 2,491,667 1.0231 5.45%
2021-03-04 0 1.100 1.100 1.150 1.070 1.280 2,102,000 2,352,420 1.1191 1.015 1.015 1.062 0.988 1.182 2,277,167 1.0330 -13.39%
2021-03-03 0 1.270 1.230 1.270 0.960 1.450 18,492,000 22,524,180 1.2180 1.172 1.135 1.172 0.886 1.338 20,033,000 1.1244 51.19%
2021-03-02 0 0.840 0.800 0.840 0.790 1.050 5,000,000 4,553,740 0.9107 0.775 0.738 0.775 0.729 0.969 5,416,667 0.8407 7.69%
2021-03-01 0 0.780 0.780 0.790 0.760 0.820 494,000 386,080 0.7815 0.720 0.720 0.729 0.702 0.757 535,167 0.7214 1.30%
2021-02-26 0 0.770 0.750 0.780 0.750 0.920 1,078,000 869,740 0.8068 0.711 0.692 0.720 0.692 0.849 1,167,833 0.7447 -18.09%
2021-02-25 0 0.940 0.800 0.940 0.810 0.940 530,000 457,040 0.8623 0.868 0.738 0.868 0.748 0.868 574,167 0.7960 9.30%
2021-02-24 0 0.860 0.860 0.890 0.860 0.900 184,000 161,380 0.8771 0.794 0.794 0.822 0.794 0.831 199,333 0.8096 -2.27%
2021-02-23 0 0.880 0.850 0.890 0.840 0.880 142,000 121,900 0.8585 0.812 0.785 0.822 0.775 0.812 153,833 0.7924 0.00%
2021-02-22 0 0.880 0.830 0.850 0.800 0.880 440,000 363,220 0.8255 0.812 0.766 0.785 0.738 0.812 476,667 0.7620 6.02%
2021-02-19 0 0.830 0.820 0.880 0.830 1.090 1,498,000 1,428,440 0.9536 0.766 0.757 0.812 0.766 1.006 1,622,833 0.8802 -2.35%
2021-02-18 0 0.850 0.820 0.890 0.800 0.850 408,000 336,500 0.8248 0.785 0.757 0.822 0.738 0.785 442,000 0.7613 1.19%
2021-02-17 0 0.840 0.790 0.850 0.790 0.840 74,000 61,060 0.8251 0.775 0.729 0.785 0.729 0.775 80,167 0.7617 9.09%
2021-02-16 0 0.770 0.770 0.850 0.770 0.780 292,000 227,580 0.7794 0.711 0.711 0.785 0.711 0.720 316,333 0.7194 1.32%
2021-02-11 0 0.760 0.750 0.850 0.740 0.760 24,000 18,000 0.7500 0.702 0.692 0.785 0.683 0.702 26,000 0.6923 -10.59%
2021-02-10 0 0.850 0.740 0.850 - - 0 0 - 0.785 0.683 0.785 - - 0 - 0.00%
2021-02-09 0 0.850 0.730 0.880 0.730 0.850 1,396,000 1,184,560 0.8485 0.785 0.674 0.812 0.674 0.785 1,512,333 0.7833 6.25%
2021-02-08 0 0.800 0.750 0.810 0.750 0.810 38,000 30,180 0.7942 0.738 0.692 0.748 0.692 0.748 41,167 0.7331 12.68%
2021-02-05 0 0.710 0.710 0.800 - - 0 0 - 0.655 0.655 0.738 - - 0 - 0.00%
2021-02-04 0 0.710 0.710 0.790 - - 0 0 - 0.655 0.655 0.729 - - 0 - 1.43%
2021-02-03 0 0.700 0.700 0.820 0.700 0.720 96,000 68,200 0.7104 0.646 0.646 0.757 0.646 0.665 104,000 0.6558 -2.78%
2021-02-02 0 0.720 0.720 0.810 0.710 0.850 240,000 186,420 0.7768 0.665 0.665 0.748 0.655 0.785 260,000 0.7170 1.41%
2021-02-01 0 0.710 0.710 0.850 0.710 0.710 24,000 17,040 0.7100 0.655 0.655 0.785 0.655 0.655 26,000 0.6554 1.43%
2021-01-29 0 0.700 0.700 0.750 0.700 0.700 136,000 95,200 0.7000 0.646 0.646 0.692 0.646 0.646 147,333 0.6462 -5.41%
2021-01-28 0 0.740 0.700 0.740 - - 0 0 - 0.683 0.646 0.683 - - 0 - 0.00%
2021-01-27 0 0.740 0.710 0.750 - - 0 0 - 0.683 0.655 0.692 - - 0 - -1.33%
2021-01-26 0 0.750 0.710 0.800 0.700 0.750 310,000 231,800 0.7477 0.692 0.655 0.738 0.646 0.692 335,833 0.6902 7.14%
2021-01-25 0 0.700 0.700 0.750 0.700 0.700 120,000 84,000 0.7000 0.646 0.646 0.692 0.646 0.646 130,000 0.6462 0.00%
2021-01-22 0 0.700 0.700 0.750 0.700 0.700 42,000 29,400 0.7000 0.646 0.646 0.692 0.646 0.646 45,500 0.6462 0.00%
2021-01-21 0 0.700 0.700 0.730 0.700 0.710 46,000 32,240 0.7009 0.646 0.646 0.674 0.646 0.655 49,833 0.6470 1.45%
2021-01-20 0 0.690 0.690 0.740 0.690 0.690 8,000 5,520 0.6900 0.637 0.637 0.683 0.637 0.637 8,667 0.6369 0.00%
2021-01-19 0 0.690 0.690 0.720 0.690 0.690 16,000 11,040 0.6900 0.637 0.637 0.665 0.637 0.637 17,333 0.6369 -6.76%
2021-01-18 0 0.740 0.700 0.740 0.650 0.750 128,000 89,180 0.6967 0.683 0.646 0.683 0.600 0.692 138,667 0.6431 13.85%
2021-01-15 0 0.650 0.650 0.680 0.650 0.700 250,000 166,360 0.6654 0.600 0.600 0.628 0.600 0.646 270,833 0.6143 -7.14%
2021-01-14 0 0.700 0.670 0.700 0.670 0.700 144,000 98,160 0.6817 0.646 0.618 0.646 0.618 0.646 156,000 0.6292 6.06%
2021-01-13 0 0.660 0.660 0.700 0.660 0.700 84,000 58,640 0.6981 0.609 0.609 0.646 0.609 0.646 91,000 0.6444 -7.04%
2021-01-12 0 0.710 0.670 0.720 0.650 0.730 314,000 218,720 0.6966 0.655 0.618 0.665 0.600 0.674 340,167 0.6430 12.70%
2021-01-11 0 0.630 0.630 0.740 0.630 0.750 536,000 360,720 0.6730 0.582 0.582 0.683 0.582 0.692 580,667 0.6212 -8.70%
2021-01-08 0 0.690 0.690 0.770 0.640 0.710 494,000 344,500 0.6974 0.637 0.637 0.711 0.591 0.655 535,167 0.6437 -2.82%
2021-01-07 0 0.710 0.680 0.720 0.710 0.760 178,000 129,200 0.7258 0.655 0.628 0.665 0.655 0.702 192,833 0.6700 -10.13%
2021-01-06 0 0.790 0.780 0.820 0.770 0.790 426,000 331,620 0.7785 0.729 0.720 0.757 0.711 0.729 461,500 0.7186 3.95%
2021-01-05 0 0.760 0.760 0.800 0.760 0.860 648,000 509,720 0.7866 0.702 0.702 0.738 0.702 0.794 702,000 0.7261 -5.00%
2021-01-04 0 0.800 0.780 0.800 0.730 0.870 804,000 625,540 0.7780 0.738 0.720 0.738 0.674 0.803 871,000 0.7182 -8.05%
2020-12-31 0 0.870 0.820 0.870 0.810 0.970 298,000 253,340 0.8501 0.803 0.757 0.803 0.748 0.895 322,833 0.7847 -6.45%
2020-12-30 0 0.930 0.880 0.930 0.720 1.040 3,814,000 3,373,020 0.8844 0.858 0.812 0.858 0.665 0.960 4,131,833 0.8163 29.17%
2020-12-29 0 0.720 0.680 - 0.600 0.780 86,580,000 43,359,160 0.5008 0.665 0.628 - 0.554 0.720 93,795,000 0.4623 33.33%
2020-12-28 0 0.540 0.540 0.610 0.510 0.610 1,518,000 889,420 0.5859 0.498 0.498 0.563 0.471 0.563 1,644,500 0.5408 -10.00%
2020-12-24 0 0.600 0.600 0.630 0.600 0.600 2,188,000 1,312,800 0.6000 0.554 0.554 0.582 0.554 0.554 2,370,333 0.5538 0.00%
2020-12-23 0 0.600 0.600 0.650 0.600 0.600 2,192,000 1,315,200 0.6000 0.554 0.554 0.600 0.554 0.554 2,374,667 0.5538 0.00%
2020-12-22 0 0.600 0.600 0.620 0.590 0.620 394,000 234,240 0.5945 0.554 0.554 0.572 0.545 0.572 426,833 0.5488 -3.23%
2020-12-21 0 0.620 0.610 0.620 - - 0 0 - 0.572 0.563 0.572 - - 0 - 0.00%
2020-12-18 0 0.620 0.610 0.630 0.600 0.630 750,000 456,220 0.6083 0.572 0.563 0.582 0.554 0.582 812,500 0.5615 3.33%
2020-12-17 0 0.600 0.600 0.660 0.600 0.630 264,000 158,980 0.6022 0.554 0.554 0.609 0.554 0.582 286,000 0.5559 -1.64%
2020-12-16 0 0.610 0.610 0.650 0.610 0.660 374,000 236,880 0.6334 0.563 0.563 0.600 0.563 0.609 405,167 0.5846 -6.15%
2020-12-15 0 0.650 0.600 0.650 0.640 0.660 672,000 436,780 0.6500 0.600 0.554 0.600 0.591 0.609 728,000 0.6000 1.56%
2020-12-14 0 0.640 0.630 0.670 0.630 0.680 1,370,000 893,760 0.6524 0.591 0.582 0.618 0.582 0.628 1,484,167 0.6022 1.59%
2020-12-11 0 0.630 0.630 0.640 0.630 0.650 482,000 310,400 0.6440 0.582 0.582 0.591 0.582 0.600 522,167 0.5944 0.00%
2020-12-10 0 0.630 0.630 0.650 0.610 0.640 882,000 549,100 0.6226 0.582 0.582 0.600 0.563 0.591 955,500 0.5747 3.28%
2020-12-09 0 0.610 0.590 0.610 0.580 0.680 6,916,000 4,221,100 0.6103 0.563 0.545 0.563 0.535 0.628 7,492,333 0.5634 -1.61%
2020-12-08 0 0.620 0.600 0.620 0.570 0.630 878,000 545,380 0.6212 0.572 0.554 0.572 0.526 0.582 951,167 0.5734 0.00%
2020-12-07 0 0.620 0.580 0.620 0.560 0.670 1,622,000 977,260 0.6025 0.572 0.535 0.572 0.517 0.618 1,757,167 0.5562 -7.46%
2020-12-04 0 0.670 0.640 0.680 0.640 0.680 240,000 156,880 0.6537 0.618 0.591 0.628 0.591 0.628 260,000 0.6034 3.08%
2020-12-03 0 0.650 0.640 0.700 0.630 0.660 128,000 83,420 0.6517 0.600 0.591 0.646 0.582 0.609 138,667 0.6016 -8.45%
2020-12-02 0 0.710 0.680 0.710 0.680 0.710 236,000 163,380 0.6923 0.655 0.628 0.655 0.628 0.655 255,667 0.6390 0.00%
2020-12-01 0 0.710 0.670 0.710 0.660 0.740 170,000 122,460 0.7204 0.655 0.618 0.655 0.609 0.683 184,167 0.6649 4.41%
2020-11-30 0 0.680 0.680 0.730 0.680 0.680 44,000 29,920 0.6800 0.628 0.628 0.674 0.628 0.628 47,667 0.6277 0.00%
2020-11-27 0 0.680 0.680 0.750 0.680 0.710 84,000 59,240 0.7052 0.628 0.628 0.692 0.628 0.655 91,000 0.6510 -2.86%
2020-11-26 0 0.700 0.690 0.740 0.650 0.750 2,400,000 1,772,960 0.7387 0.646 0.637 0.683 0.600 0.692 2,600,000 0.6819 0.00%
2020-11-25 0 0.700 0.670 0.750 0.700 0.810 692,000 518,760 0.7497 0.646 0.618 0.692 0.646 0.748 749,667 0.6920 -11.39%
2020-11-24 1 0.790 0.780 0.790 0.730 0.830 2,256,000 1,765,320 0.7825 0.729 0.720 0.729 0.674 0.766 2,444,000 0.7223 8.22%
2020-11-23 0 0.730 0.730 0.780 0.600 1.000 11,584,000 8,220,660 0.7097 0.674 0.674 0.720 0.554 0.923 12,549,333 0.6551 -32.41%
2020-11-20 0 1.080 0.900 1.080 - - 0 0 - 0.997 0.831 0.997 - - 0 - -0.92%
2020-11-19 0 1.090 1.020 1.090 1.020 1.140 74,000 79,880 1.0795 1.006 0.942 1.006 0.942 1.052 80,167 0.9964 -3.54%
2020-11-18 0 1.130 1.010 1.150 - - 0 0 - 1.043 0.932 1.062 - - 0 - 0.00%
2020-11-17 0 1.130 1.010 1.130 - - 0 0 - 1.043 0.932 1.043 - - 0 - 0.00%
2020-11-16 0 1.130 0.910 1.150 1.130 1.130 2,000 2,260 1.1300 1.043 0.840 1.062 1.043 1.043 2,167 1.0431 5.61%
2020-11-13 0 1.070 0.830 1.120 - - 0 0 - 0.988 0.766 1.034 - - 0 - 0.00%
2020-11-12 0 1.070 1.000 1.070 1.000 1.070 24,000 24,240 1.0100 0.988 0.923 0.988 0.923 0.988 26,000 0.9323 -1.83%
2020-11-11 0 1.090 0.880 1.090 - - 0 0 - 1.006 0.812 1.006 - - 0 - 0.00%
2020-11-10 0 1.090 0.910 1.100 - - 0 0 - 1.006 0.840 1.015 - - 0 - 0.00%
2020-11-09 0 1.090 1.010 1.090 1.090 1.140 50,000 55,840 1.1168 1.006 0.932 1.006 1.006 1.052 54,167 1.0309 -5.22%
2020-11-06 0 1.150 0.980 1.230 1.150 1.150 8,000 9,200 1.1500 1.062 0.905 1.135 1.062 1.062 8,667 1.0615 -5.74%
2020-11-05 0 1.220 1.010 1.220 - - 0 0 - 1.126 0.932 1.126 - - 0 - -2.40%
2020-11-04 0 1.250 0.780 1.250 1.130 1.340 12,000 15,660 1.3050 1.154 0.720 1.154 1.043 1.237 13,000 1.2046 10.62%
2020-11-03 0 1.130 0.810 1.150 - - 0 0 - 1.043 0.748 1.062 - - 0 - -5.83%
2020-11-02 0 1.200 1.010 1.200 - - 0 0 - 1.108 0.932 1.108 - - 0 - 0.00%
2020-10-30 0 1.200 1.030 1.200 - - 0 0 - 1.108 0.951 1.108 - - 0 - -4.00%
2020-10-29 0 1.250 1.100 1.250 1.280 1.370 4,000 5,300 1.3250 1.154 1.015 1.154 1.182 1.265 4,333 1.2231 4.17%
2020-10-28 0 1.200 1.010 1.200 - - 0 0 - 1.108 0.932 1.108 - - 0 - -6.25%
2020-10-27 0 1.280 - 1.280 1.220 1.310 10,000 12,840 1.2840 1.182 - 1.182 1.126 1.209 10,833 1.1852 -5.88%
2020-10-23 0 1.360 1.170 1.420 1.160 1.360 168,000 199,740 1.1889 1.255 1.080 1.311 1.071 1.255 182,000 1.0975 4.62%
2020-10-22 0 1.300 - 1.300 1.200 1.370 68,000 89,640 1.3182 1.200 - 1.200 1.108 1.265 73,667 1.2168 -6.47%
2020-10-21 0 1.390 - 1.390 - - 0 0 - 1.283 - 1.283 - - 0 - -0.71%
2020-10-20 0 1.400 - 1.400 - - 0 0 - 1.292 - 1.292 - - 0 - 0.00%
2020-10-19 0 1.400 - 1.400 1.450 1.450 2,000 2,900 1.4500 1.292 - 1.292 1.338 1.338 2,167 1.3385 7.69%
2020-10-16 0 1.300 - 1.300 - - 0 0 - 1.200 - 1.200 - - 0 - -6.47%
2020-10-15 0 1.390 - 1.390 1.470 1.470 2,000 2,940 1.4700 1.283 - 1.283 1.357 1.357 2,167 1.3569 6.92%
2020-10-14 0 1.300 - 1.300 1.340 1.340 6,000 8,040 1.3400 1.200 - 1.200 1.237 1.237 6,500 1.2369 -2.26%
2020-10-12 0 1.330 - 1.330 1.200 1.460 10,000 13,180 1.3180 1.228 - 1.228 1.108 1.348 10,833 1.2166 3.10%
2020-10-09 0 1.290 - 1.290 1.180 1.620 12,000 16,400 1.3667 1.191 - 1.191 1.089 1.495 13,000 1.2615 0.78%
2020-10-08 0 1.280 - 1.290 1.230 1.280 10,000 12,520 1.2520 1.182 - 1.191 1.135 1.182 10,833 1.1557 3.23%
2020-10-07 0 1.240 - 1.240 1.190 1.270 34,000 41,140 1.2100 1.145 - 1.145 1.098 1.172 36,833 1.1169 0.81%
2020-10-06 0 1.230 1.170 1.230 1.170 1.230 18,000 21,520 1.1956 1.135 1.080 1.135 1.080 1.135 19,500 1.1036 2.50%
2020-10-05 0 1.200 1.080 1.250 1.080 1.200 48,000 54,420 1.1338 1.108 0.997 1.154 0.997 1.108 52,000 1.0465 7.14%
2020-09-30 0 1.120 1.040 1.140 1.040 1.140 36,000 37,640 1.0456 1.034 0.960 1.052 0.960 1.052 39,000 0.9651 8.74%
2020-09-29 0 1.030 - 1.070 1.020 1.050 14,000 14,420 1.0300 0.951 - 0.988 0.942 0.969 15,167 0.9508 -12.71%
2020-09-28 0 1.180 1.060 1.220 1.000 1.220 436,000 481,140 1.1035 1.089 0.978 1.126 0.923 1.126 472,333 1.0186 -7.81%
2020-09-25 0 1.280 1.190 1.280 1.100 1.360 116,000 139,760 1.2048 1.182 1.098 1.182 1.015 1.255 125,667 1.1121 -8.57%
2020-09-24 0 1.400 1.130 1.470 1.400 1.400 2,000 2,800 1.4000 1.292 1.043 1.357 1.292 1.292 2,167 1.2923 8.53%
2020-09-23 0 1.290 1.080 1.390 1.200 1.300 36,000 44,080 1.2244 1.191 0.997 1.283 1.108 1.200 39,000 1.1303 3.20%
2020-09-22 0 1.250 1.090 1.250 1.200 1.250 18,000 21,840 1.2133 1.154 1.006 1.154 1.108 1.154 19,500 1.1200 -0.79%
2020-09-21 0 1.260 1.120 1.310 1.090 1.260 96,000 112,540 1.1723 1.163 1.034 1.209 1.006 1.163 104,000 1.0821 0.00%
2020-09-18 0 1.260 1.180 1.200 1.180 1.290 122,000 148,020 1.2133 1.163 1.089 1.108 1.089 1.191 132,167 1.1199 -8.70%
2020-09-17 0 1.380 1.210 1.380 1.400 1.420 4,000 5,640 1.4100 1.274 1.117 1.274 1.292 1.311 4,333 1.3015 6.15%
2020-09-16 0 1.300 1.000 1.300 1.200 1.330 34,000 43,660 1.2841 1.200 0.923 1.200 1.108 1.228 36,833 1.1853 -2.26%
2020-09-15 0 1.330 1.000 1.330 - - 0 0 - 1.228 0.923 1.228 - - 0 - -0.75%
2020-09-14 0 1.340 1.120 1.340 1.300 1.400 104,000 138,000 1.3269 1.237 1.034 1.237 1.200 1.292 112,667 1.2249 -6.94%
2020-09-11 0 1.440 1.320 1.510 - - 0 0 - 1.329 1.218 1.394 - - 0 - 0.00%
2020-09-10 0 1.440 - 1.440 - - 0 0 - 1.329 - 1.329 - - 0 - 0.00%
2020-09-09 0 1.440 1.260 1.470 1.370 2.390 278,000 417,140 1.5005 1.329 1.163 1.357 1.265 2.206 301,167 1.3851 -12.20%
2020-09-08 0 1.640 1.130 1.640 1.520 1.660 20,000 31,700 1.5850 1.514 1.043 1.514 1.403 1.532 21,667 1.4631 5.13%
2020-09-07 0 1.560 1.320 1.550 - - 0 0 - 1.440 1.218 1.431 - - 0 - -0.64%
2020-09-04 0 1.570 1.500 1.630 1.540 1.630 26,000 41,120 1.5815 1.449 1.385 1.505 1.422 1.505 28,167 1.4599 -7.10%
2020-09-03 0 1.690 1.320 1.690 1.320 1.700 80,000 129,380 1.6173 1.560 1.218 1.560 1.218 1.569 86,667 1.4928 7.64%
2020-09-02 0 1.570 1.200 1.580 1.570 1.720 42,000 67,200 1.6000 1.449 1.108 1.458 1.449 1.588 45,500 1.4769 -5.42%
2020-09-01 0 1.660 1.500 1.660 1.660 1.660 2,000 3,320 1.6600 1.532 1.385 1.532 1.532 1.532 2,167 1.5323 0.00%
2020-08-31 0 1.660 1.600 1.720 1.510 1.730 22,000 37,620 1.7100 1.532 1.477 1.588 1.394 1.597 23,833 1.5785 -5.68%
2020-08-28 0 1.760 - 1.840 1.820 1.820 2,000 3,640 1.8200 1.625 - 1.698 1.680 1.680 2,167 1.6800 0.00%
2020-08-27 0 1.760 1.760 1.830 1.740 1.870 50,000 87,940 1.7588 1.625 1.625 1.689 1.606 1.726 54,167 1.6235 -3.83%
2020-08-26 0 1.830 - 1.890 - - 0 0 - 1.689 - 1.745 - - 0 - 0.00%
2020-08-25 0 1.830 1.750 1.900 1.810 1.840 14,000 25,560 1.8257 1.689 1.615 1.754 1.671 1.698 15,167 1.6853 -8.50%
2020-08-24 0 2.000 1.810 2.000 1.910 2.050 18,000 35,920 1.9956 1.846 1.671 1.846 1.763 1.892 19,500 1.8421 6.38%
2020-08-21 0 1.880 1.730 1.970 - - 0 0 - 1.735 1.597 1.818 - - 0 - 0.00%
2020-08-20 0 1.880 1.700 1.900 1.840 1.910 6,000 11,280 1.8800 1.735 1.569 1.754 1.698 1.763 6,500 1.7354 1.62%
2020-08-19 0 1.850 1.740 1.850 - - 0 0 - 1.708 1.606 1.708 - - 0 - -1.07%
2020-08-18 0 1.870 1.750 1.870 1.870 1.870 2,000 3,740 1.8700 1.726 1.615 1.726 1.726 1.726 2,167 1.7262 0.00%
2020-08-17 0 1.870 1.760 1.870 - - 0 0 - 1.726 1.625 1.726 - - 0 - -2.09%
2020-08-14 0 1.910 1.720 1.950 1.910 1.980 4,000 7,780 1.9450 1.763 1.588 1.800 1.763 1.828 4,333 1.7954 0.00%
2020-08-13 0 1.910 1.720 1.960 - - 0 0 - 1.763 1.588 1.809 - - 0 - 0.00%
2020-08-12 0 1.910 1.720 1.910 1.990 1.990 2,000 3,980 1.9900 1.763 1.588 1.763 1.837 1.837 2,167 1.8369 2.14%
2020-08-11 0 1.870 1.710 1.890 - - 0 0 - 1.726 1.578 1.745 - - 0 - 0.00%
2020-08-10 0 1.870 1.000 1.910 1.870 1.910 8,000 15,140 1.8925 1.726 0.923 1.763 1.726 1.763 8,667 1.7469 0.00%
2020-08-07 0 1.870 1.770 1.870 - - 0 0 - 1.726 1.634 1.726 - - 0 - -1.06%
2020-08-06 0 1.890 1.750 1.890 1.720 1.930 12,000 21,360 1.7800 1.745 1.615 1.745 1.588 1.782 13,000 1.6431 3.28%
2020-08-05 0 1.830 1.610 1.860 1.820 1.970 62,000 115,720 1.8665 1.689 1.486 1.717 1.680 1.818 67,167 1.7229 -3.17%
2020-08-04 0 1.890 1.800 1.900 - - 0 0 - 1.745 1.662 1.754 - - 0 - 0.00%
2020-08-03 0 1.890 1.800 1.940 - - 0 0 - 1.745 1.662 1.791 - - 0 - 0.00%
2020-07-31 0 1.890 1.840 1.890 1.790 1.890 100,000 184,300 1.8430 1.745 1.698 1.745 1.652 1.745 108,333 1.7012 4.42%
2020-07-30 0 1.810 1.810 1.930 1.810 1.900 32,000 59,960 1.8738 1.671 1.671 1.782 1.671 1.754 34,667 1.7296 -8.59%
2020-07-29 0 1.980 1.800 1.980 1.890 2.050 26,000 50,460 1.9408 1.828 1.662 1.828 1.745 1.892 28,167 1.7915 -1.00%
2020-07-28 0 2.000 1.700 2.000 1.940 2.000 14,000 27,280 1.9486 1.846 1.569 1.846 1.791 1.846 15,167 1.7987 0.00%
2020-07-27 0 2.000 1.690 2.000 1.950 2.000 42,000 83,700 1.9929 1.846 1.560 1.846 1.800 1.846 45,500 1.8396 2.56%
2020-07-24 0 1.950 1.670 1.960 1.890 1.960 20,000 38,920 1.9460 1.800 1.542 1.809 1.745 1.809 21,667 1.7963 -0.51%
2020-07-23 0 1.960 - 1.960 - - 0 0 - 1.809 - 1.809 - - 0 - 0.00%
2020-07-22 0 1.960 1.700 1.960 1.960 1.970 6,000 11,780 1.9633 1.809 1.569 1.809 1.809 1.818 6,500 1.8123 1.55%
2020-07-21 0 1.930 1.830 1.930 1.900 2.000 84,000 161,280 1.9200 1.782 1.689 1.782 1.754 1.846 91,000 1.7723 -3.02%
2020-07-20 0 1.990 1.820 1.950 1.890 2.000 102,000 197,960 1.9408 1.837 1.680 1.800 1.745 1.846 110,500 1.7915 -0.50%
2020-07-17 0 2.000 1.740 2.000 1.860 2.000 58,000 112,440 1.9386 1.846 1.606 1.846 1.717 1.846 62,833 1.7895 0.00%
2020-07-16 0 2.000 - 2.000 1.720 2.060 112,000 218,560 1.9514 1.846 - 1.846 1.588 1.902 121,333 1.8013 1.52%
2020-07-15 0 1.970 1.690 1.970 1.880 1.990 92,000 177,040 1.9243 1.818 1.560 1.818 1.735 1.837 99,667 1.7763 -1.50%
2020-07-14 0 2.000 1.800 1.950 1.900 2.000 14,000 27,160 1.9400 1.846 1.662 1.800 1.754 1.846 15,167 1.7908 0.00%
2020-07-13 0 2.000 1.660 2.000 1.800 2.000 56,000 108,240 1.9329 1.846 1.532 1.846 1.662 1.846 60,667 1.7842 0.00%
2020-07-10 0 2.000 1.960 2.000 1.900 2.050 88,000 174,180 1.9793 1.846 1.809 1.846 1.754 1.892 95,333 1.8271 -4.76%
2020-07-09 0 2.100 1.990 2.090 2.050 2.100 22,000 45,200 2.0545 1.938 1.837 1.929 1.892 1.938 23,833 1.8965 -0.94%
2020-07-08 0 2.120 1.510 2.120 2.050 2.130 20,000 41,820 2.0910 1.957 1.394 1.957 1.892 1.966 21,667 1.9302 -3.64%
2020-07-07 0 2.200 1.900 2.200 1.970 2.200 170,000 353,420 2.0789 2.031 1.754 2.031 1.818 2.031 184,167 1.9190 4.76%
2020-07-06 0 2.100 1.800 2.100 1.680 2.200 418,000 813,880 1.9471 1.938 1.662 1.938 1.551 2.031 452,833 1.7973 1.45%
2020-07-03 0 2.070 - 2.070 2.070 2.490 16,000 34,280 2.1425 1.911 - 1.911 1.911 2.298 17,333 1.9777 -9.61%
2020-07-02 0 2.290 2.200 2.290 2.280 2.300 18,000 41,300 2.2944 2.114 2.031 2.114 2.105 2.123 19,500 2.1179 -8.40%
2020-06-30 0 2.500 - 2.500 2.500 2.500 2,000 5,000 2.5000 2.308 - 2.308 2.308 2.308 2,167 2.3077 2.04%
2020-06-29 0 2.450 - 2.450 - - 0 0 - 2.262 - 2.262 - - 0 - -0.41%
2020-06-26 0 2.460 - 2.460 - - 0 0 - 2.271 - 2.271 - - 0 - -1.20%
2020-06-24 0 2.490 - 2.490 - - 0 0 - 2.298 - 2.298 - - 0 - -0.40%
2020-06-23 0 2.500 - 2.500 2.430 2.500 12,000 29,800 2.4833 2.308 - 2.308 2.243 2.308 13,000 2.2923 11.61%
2020-06-22 0 2.240 2.220 2.400 2.230 2.230 264,000 586,100 2.2201 2.068 2.049 2.215 2.058 2.058 286,000 2.0493 -5.88%
2020-06-19 0 2.380 2.200 2.380 2.400 2.500 120,000 289,280 2.4107 2.197 2.031 2.197 2.215 2.308 130,000 2.2252 -3.64%
2020-06-18 0 2.470 - 2.470 - - 0 0 - 2.280 - 2.280 - - 0 - 0.00%
2020-06-17 0 2.470 2.270 2.470 2.260 2.490 60,000 137,240 2.2873 2.280 2.095 2.280 2.086 2.298 65,000 2.1114 -1.20%
2020-06-16 0 2.500 2.210 2.500 - - 0 0 - 2.308 2.040 2.308 - - 0 - 0.00%
2020-06-15 0 2.500 2.040 2.500 2.210 2.500 24,000 57,920 2.4133 2.308 1.883 2.308 2.040 2.308 26,000 2.2277 5.04%
2020-06-12 0 2.380 2.160 2.500 2.000 2.380 244,000 546,200 2.2385 2.197 1.994 2.308 1.846 2.197 264,333 2.0663 -6.67%
2020-06-11 0 2.550 2.400 2.550 2.280 2.700 206,000 499,200 2.4233 2.354 2.215 2.354 2.105 2.492 223,167 2.2369 -5.56%
2020-06-10 0 2.700 - 2.800 2.700 2.800 6,000 16,500 2.7500 2.492 - 2.585 2.492 2.585 6,500 2.5385 -5.26%
2020-06-09 0 2.850 2.800 2.850 - - 0 0 - 2.631 2.585 2.631 - - 0 - 0.00%
2020-06-08 0 2.850 2.800 2.850 2.860 2.870 16,000 45,860 2.8663 2.631 2.585 2.631 2.640 2.649 17,333 2.6458 1.79%
2020-06-05 0 2.800 2.800 2.870 2.600 2.900 78,000 209,420 2.6849 2.585 2.585 2.649 2.400 2.677 84,500 2.4783 -3.45%
2020-06-04 0 2.900 2.700 2.900 2.900 3.000 122,000 354,160 2.9030 2.677 2.492 2.677 2.677 2.769 132,167 2.6796 -1.02%
2020-06-03 0 2.930 - 2.930 2.900 3.000 18,000 53,420 2.9678 2.705 - 2.705 2.677 2.769 19,500 2.7395 -1.68%
2020-06-02 0 2.980 2.900 2.980 2.930 2.990 14,000 41,580 2.9700 2.751 2.677 2.751 2.705 2.760 15,167 2.7415 1.02%
2020-06-01 0 2.950 2.930 2.950 2.950 2.990 160,000 472,800 2.9550 2.723 2.705 2.723 2.723 2.760 173,333 2.7277 -1.67%
2020-05-29 0 3.000 2.980 3.000 2.990 3.000 34,000 101,880 2.9965 2.769 2.751 2.769 2.760 2.769 36,833 2.7660 0.00%
2020-05-28 0 3.000 2.990 3.000 3.000 3.000 20,000 60,000 3.0000 2.769 2.760 2.769 2.769 2.769 21,667 2.7692 0.00%
2020-05-27 0 3.000 2.990 3.000 2.960 3.050 446,000 1,343,380 3.0121 2.769 2.760 2.769 2.732 2.815 483,167 2.7804 0.33%
2020-05-26 0 2.990 2.850 3.000 2.850 2.990 22,000 62,980 2.8627 2.760 2.631 2.769 2.631 2.760 23,833 2.6425 0.67%
2020-05-25 0 2.970 2.880 3.000 2.850 3.050 156,000 461,820 2.9604 2.742 2.658 2.769 2.631 2.815 169,000 2.7327 3.12%
2020-05-22 0 2.880 2.800 2.880 2.880 2.920 78,000 225,000 2.8846 2.658 2.585 2.658 2.658 2.695 84,500 2.6627 -4.32%
2020-05-21 0 3.010 2.890 3.050 2.890 3.010 78,000 226,320 2.9015 2.778 2.668 2.815 2.668 2.778 84,500 2.6783 1.01%
2020-05-20 0 2.980 2.920 2.990 2.920 3.010 28,000 82,700 2.9536 2.751 2.695 2.760 2.695 2.778 30,333 2.7264 1.02%
2020-05-19 0 2.950 2.940 2.950 2.950 2.950 54,000 159,300 2.9500 2.723 2.714 2.723 2.723 2.723 58,500 2.7231 0.00%
2020-05-18 0 2.950 2.950 3.050 2.950 3.000 90,000 266,100 2.9567 2.723 2.723 2.815 2.723 2.769 97,500 2.7292 0.00%
2020-05-15 0 2.950 2.950 3.080 - - 0 0 - 2.723 2.723 2.843 - - 0 - 0.00%
2020-05-14 0 2.950 2.950 3.000 2.950 3.000 54,000 161,780 2.9959 2.723 2.723 2.769 2.723 2.769 58,500 2.7655 -0.34%
2020-05-13 0 2.960 2.950 3.080 2.960 2.960 10,000 29,600 2.9600 2.732 2.723 2.843 2.732 2.732 10,833 2.7323 0.34%
2020-05-12 0 2.950 2.950 3.100 2.910 3.100 26,000 79,900 3.0731 2.723 2.723 2.862 2.686 2.862 28,167 2.8367 0.00%
2020-05-11 0 2.950 2.950 3.090 2.950 2.960 8,000 23,620 2.9525 2.723 2.723 2.852 2.723 2.732 8,667 2.7254 -4.22%
2020-05-08 0 3.080 2.950 3.080 - - 0 0 - 2.843 2.723 2.843 - - 0 - 0.00%
2020-05-07 0 3.080 2.950 3.100 3.080 3.080 12,000 36,960 3.0800 2.843 2.723 2.862 2.843 2.843 13,000 2.8431 -0.65%
2020-05-06 0 3.100 3.060 3.100 3.100 3.100 16,000 49,600 3.1000 2.862 2.825 2.862 2.862 2.862 17,333 2.8615 0.65%
2020-05-05 0 3.080 3.080 3.100 3.080 3.100 14,000 43,240 3.0886 2.843 2.843 2.862 2.843 2.862 15,167 2.8510 -0.65%
2020-05-04 0 3.100 1.050 3.100 - - 0 0 - 2.862 0.969 2.862 - - 0 - 0.00%
2020-04-29 0 3.100 3.060 3.100 3.050 3.100 82,000 251,100 3.0622 2.862 2.825 2.862 2.815 2.862 88,833 2.8266 3.33%
2020-04-28 0 3.000 2.980 3.000 3.000 3.090 24,000 72,360 3.0150 2.769 2.751 2.769 2.769 2.852 26,000 2.7831 -2.60%
2020-04-27 0 3.080 3.000 3.080 2.940 3.100 294,000 895,960 3.0475 2.843 2.769 2.843 2.714 2.862 318,500 2.8131 10.00%
2020-04-24 0 2.800 2.800 2.850 2.600 2.800 950,000 2,561,780 2.6966 2.585 2.585 2.631 2.400 2.585 1,029,167 2.4892 3.70%
2020-04-23 0 2.700 2.690 2.830 2.500 2.900 702,000 1,890,060 2.6924 2.492 2.483 2.612 2.308 2.677 760,500 2.4853 0.00%
2020-04-22 0 2.700 2.690 2.820 2.700 2.700 10,000 27,000 2.7000 2.492 2.483 2.603 2.492 2.492 10,833 2.4923 0.00%
2020-04-21 0 2.700 2.620 2.700 2.700 2.940 370,000 1,021,960 2.7621 2.492 2.418 2.492 2.492 2.714 400,833 2.5496 -2.88%
2020-04-20 0 2.780 2.780 2.820 2.150 3.080 532,000 1,493,240 2.8068 2.566 2.566 2.603 1.985 2.843 576,333 2.5909 26.94%
2020-04-17 0 2.190 2.010 2.190 2.090 2.290 6,000 12,960 2.1600 2.022 1.855 2.022 1.929 2.114 6,500 1.9938 5.29%
2020-04-16 0 2.080 2.000 2.080 2.100 2.100 6,000 12,600 2.1000 1.920 1.846 1.920 1.938 1.938 6,500 1.9385 4.00%
2020-04-15 0 2.000 2.000 2.140 1.890 2.080 68,000 135,880 1.9982 1.846 1.846 1.975 1.745 1.920 73,667 1.8445 -6.10%
2020-04-14 0 2.130 2.020 2.030 2.000 2.250 80,000 166,060 2.0758 1.966 1.865 1.874 1.846 2.077 86,667 1.9161 -7.39%
2020-04-09 0 2.300 2.100 2.300 2.300 2.300 20,000 46,000 2.3000 2.123 1.938 2.123 2.123 2.123 21,667 2.1231 0.00%
2020-04-08 0 2.300 2.160 2.300 - - 0 0 - 2.123 1.994 2.123 - - 0 - 0.00%
2020-04-07 0 2.300 2.150 2.300 - - 0 0 - 2.123 1.985 2.123 - - 0 - -2.54%
2020-04-06 0 2.360 2.170 2.360 2.350 2.400 30,000 71,400 2.3800 2.178 2.003 2.178 2.169 2.215 32,500 2.1969 3.96%
2020-04-03 0 2.270 2.150 2.270 - - 0 0 - 2.095 1.985 2.095 - - 0 - 0.00%
2020-04-02 0 2.270 2.150 2.280 2.270 2.270 30,000 68,100 2.2700 2.095 1.985 2.105 2.095 2.095 32,500 2.0954 0.44%
2020-04-01 0 2.260 2.130 2.270 2.260 2.260 20,000 45,200 2.2600 2.086 1.966 2.095 2.086 2.086 21,667 2.0862 0.44%
2020-03-31 0 2.250 2.120 2.250 - - 0 0 - 2.077 1.957 2.077 - - 0 - 0.00%
2020-03-30 0 2.250 2.080 2.250 2.250 2.250 2,000 4,500 2.2500 2.077 1.920 2.077 2.077 2.077 2,167 2.0769 0.90%
2020-03-27 0 2.230 2.050 2.240 2.140 2.230 6,000 13,040 2.1733 2.058 1.892 2.068 1.975 2.058 6,500 2.0062 -3.04%
2020-03-26 0 2.300 2.130 2.300 2.300 2.300 2,000 4,600 2.3000 2.123 1.966 2.123 2.123 2.123 2,167 2.1231 0.88%
2020-03-25 0 2.280 2.110 2.280 2.100 2.280 28,000 62,000 2.2143 2.105 1.948 2.105 1.938 2.105 30,333 2.0440 2.24%
2020-03-24 0 2.230 2.000 2.230 1.800 2.240 14,000 28,640 2.0457 2.058 1.846 2.058 1.662 2.068 15,167 1.8884 -1.33%
2020-03-23 0 2.260 - 2.260 2.260 2.260 2,000 4,520 2.2600 2.086 - 2.086 2.086 2.086 2,167 2.0862 8.13%
2020-03-20 0 2.090 - 2.090 2.090 2.300 22,000 47,920 2.1782 1.929 - 1.929 1.929 2.123 23,833 2.0106 -1.42%
2020-03-19 0 2.120 2.000 2.110 2.130 2.150 6,000 12,820 2.1367 1.957 1.846 1.948 1.966 1.985 6,500 1.9723 -9.40%
2020-03-18 0 2.340 2.110 2.340 2.100 2.340 114,000 246,820 2.1651 2.160 1.948 2.160 1.938 2.160 123,500 1.9985 -1.68%
2020-03-17 0 2.380 2.100 2.380 - - 0 0 - 2.197 1.938 2.197 - - 0 - 0.00%
2020-03-16 0 2.380 2.130 2.380 2.250 2.380 42,000 95,060 2.2633 2.197 1.966 2.197 2.077 2.197 45,500 2.0892 1.71%
2020-03-13 0 2.340 2.070 2.340 2.010 2.340 96,000 207,940 2.1660 2.160 1.911 2.160 1.855 2.160 104,000 1.9994 1.74%
2020-03-12 0 2.300 2.120 2.290 2.060 2.300 92,000 197,380 2.1454 2.123 1.957 2.114 1.902 2.123 99,667 1.9804 -11.20%
2020-03-11 0 2.590 2.030 2.600 - - 0 0 - 2.391 1.874 2.400 - - 0 - 0.00%
2020-03-10 0 2.590 2.080 2.590 - - 0 0 - 2.391 1.920 2.391 - - 0 - -0.38%
2020-03-09 0 2.600 2.080 2.600 2.390 2.600 8,000 19,760 2.4700 2.400 1.920 2.400 2.206 2.400 8,667 2.2800 8.79%
2020-03-06 0 2.390 2.060 2.390 - - 0 0 - 2.206 1.902 2.206 - - 0 - 0.00%
2020-03-05 0 2.390 2.350 2.390 2.000 2.480 226,000 489,720 2.1669 2.206 2.169 2.206 1.846 2.289 244,833 2.0002 -14.64%
2020-03-04 0 2.800 - 2.790 2.500 2.800 20,000 51,540 2.5770 2.585 - 2.575 2.308 2.585 21,667 2.3788 9.80%
2020-03-03 0 2.550 - 2.550 2.500 2.550 12,000 30,100 2.5083 2.354 - 2.354 2.308 2.354 13,000 2.3154 0.39%
2020-03-02 0 2.540 2.360 2.530 2.540 2.700 70,000 180,060 2.5723 2.345 2.178 2.335 2.345 2.492 75,833 2.3744 -11.19%
2020-02-28 0 2.860 - 2.860 - - 0 0 - 2.640 - 2.640 - - 0 - -0.69%
2020-02-27 0 2.880 - 2.870 - - 0 0 - 2.658 - 2.649 - - 0 - 0.00%
2020-02-26 0 2.880 - 2.880 2.850 2.880 30,000 87,000 2.9000 2.658 - 2.658 2.631 2.658 32,500 2.6769 -1.03%
2020-02-25 0 2.910 2.850 2.910 2.860 2.910 8,000 23,180 2.8975 2.686 2.631 2.686 2.640 2.686 8,667 2.6746 -1.02%
2020-02-24 0 2.940 2.880 2.940 2.840 2.940 10,000 29,100 2.9100 2.714 2.658 2.714 2.622 2.714 10,833 2.6862 -0.34%
2020-02-21 0 2.950 2.820 2.960 2.880 2.950 10,000 29,020 2.9020 2.723 2.603 2.732 2.658 2.723 10,833 2.6788 3.15%
2020-02-20 0 2.860 2.670 2.860 2.810 2.870 10,000 28,500 2.8500 2.640 2.465 2.640 2.594 2.649 10,833 2.6308 -2.05%
2020-02-19 0 2.920 2.820 2.920 2.820 2.920 14,000 40,040 2.8600 2.695 2.603 2.695 2.603 2.695 15,167 2.6400 -0.34%
2020-02-18 0 2.930 2.730 2.940 2.810 2.930 8,000 22,900 2.8625 2.705 2.520 2.714 2.594 2.705 8,667 2.6423 0.69%
2020-02-17 0 2.910 - 2.910 2.770 2.920 6,000 17,200 2.8667 2.686 - 2.686 2.557 2.695 6,500 2.6462 3.93%
2020-02-14 0 2.800 2.630 2.800 2.800 2.850 16,000 45,460 2.8413 2.585 2.428 2.585 2.585 2.631 17,333 2.6227 -1.75%
2020-02-13 0 2.850 - 2.840 2.850 2.850 2,000 5,700 2.8500 2.631 - 2.622 2.631 2.631 2,167 2.6308 0.00%
2020-02-12 0 2.850 2.780 2.850 2.710 2.850 36,000 100,560 2.7933 2.631 2.566 2.631 2.502 2.631 39,000 2.5785 -2.40%
2020-02-11 0 2.920 - 2.920 2.850 2.920 74,000 211,500 2.8581 2.695 - 2.695 2.631 2.695 80,167 2.6383 -0.34%
2020-02-10 0 2.930 2.870 2.930 2.890 2.930 4,000 11,640 2.9100 2.705 2.649 2.705 2.668 2.705 4,333 2.6862 0.34%
2020-02-07 0 2.920 2.860 2.920 2.860 2.970 32,000 92,760 2.8988 2.695 2.640 2.695 2.640 2.742 34,667 2.6758 -0.68%
2020-02-06 0 2.940 2.880 2.940 2.910 2.990 24,000 70,720 2.9467 2.714 2.658 2.714 2.686 2.760 26,000 2.7200 -1.01%
2020-02-05 0 2.970 2.900 2.970 2.850 2.970 18,000 52,400 2.9111 2.742 2.677 2.742 2.631 2.742 19,500 2.6872 0.68%
2020-02-04 0 2.950 2.900 2.950 2.900 3.000 130,000 381,420 2.9340 2.723 2.677 2.723 2.677 2.769 140,833 2.7083 -1.01%
2020-02-03 0 2.980 2.890 2.980 2.880 2.990 12,000 35,220 2.9350 2.751 2.668 2.751 2.658 2.760 13,000 2.7092 -1.65%
2020-01-31 0 3.030 2.860 3.040 2.930 3.070 70,000 207,680 2.9669 2.797 2.640 2.806 2.705 2.834 75,833 2.7386 1.34%
2020-01-30 0 2.990 2.840 3.080 2.860 2.990 66,000 192,860 2.9221 2.760 2.622 2.843 2.640 2.760 71,500 2.6973 0.00%
2020-01-29 0 2.990 2.920 2.990 2.920 2.990 28,000 83,040 2.9657 2.760 2.695 2.760 2.695 2.760 30,333 2.7376 -6.27%
2020-01-24 0 3.190 2.910 3.200 3.000 3.200 38,000 117,560 3.0937 2.945 2.686 2.954 2.769 2.954 41,167 2.8557 6.33%
2020-01-23 0 3.000 2.880 3.010 3.000 3.000 2,000 6,000 3.0000 2.769 2.658 2.778 2.769 2.769 2,167 2.7692 2.04%
2020-01-22 0 2.940 2.860 2.940 2.870 2.990 418,000 1,236,460 2.9580 2.714 2.640 2.714 2.649 2.760 452,833 2.7305 -1.34%
2020-01-21 0 2.980 2.850 2.980 2.830 3.130 386,000 1,183,680 3.0665 2.751 2.631 2.751 2.612 2.889 418,167 2.8306 -3.87%
2020-01-20 0 3.100 2.750 3.100 2.760 3.100 382,000 1,170,520 3.0642 2.862 2.538 2.862 2.548 2.862 413,833 2.8285 13.97%
2020-01-17 0 2.720 - 2.750 2.720 2.910 78,000 218,160 2.7969 2.511 - 2.538 2.511 2.686 84,500 2.5818 -6.21%
2020-01-16 0 2.900 2.900 2.910 2.870 2.900 17,800 50,950 2.8624 2.677 2.677 2.686 2.649 2.677 19,283 2.6422 3.57%
2020-01-15 0 2.800 - 2.830 2.790 2.830 8,000 22,420 2.8025 2.585 - 2.612 2.575 2.612 8,667 2.5869 -3.45%
2020-01-14 0 2.900 2.610 2.900 2.830 2.960 20,000 57,600 2.8800 2.677 2.409 2.677 2.612 2.732 21,667 2.6585 0.35%
2020-01-13 0 2.890 2.700 2.980 2.890 2.990 4,000 11,760 2.9400 2.668 2.492 2.751 2.668 2.760 4,333 2.7138 -3.02%
2020-01-10 0 2.980 2.840 2.990 - - 0 0 - 2.751 2.622 2.760 - - 0 - 0.00%
2020-01-09 0 2.980 2.790 3.020 2.790 2.990 30,000 87,040 2.9013 2.751 2.575 2.788 2.575 2.760 32,500 2.6782 0.00%
2020-01-08 0 2.980 2.880 2.980 2.880 2.980 24,000 70,280 2.9283 2.751 2.658 2.751 2.658 2.751 26,000 2.7031 -2.93%
2020-01-07 0 3.070 2.860 3.070 - - 0 0 - 2.834 2.640 2.834 - - 0 - -0.65%
2020-01-06 0 3.090 2.700 3.090 3.050 3.090 4,000 12,280 3.0700 2.852 2.492 2.852 2.815 2.852 4,333 2.8338 0.98%
2020-01-03 0 3.060 2.900 3.060 2.900 3.100 20,000 60,540 3.0270 2.825 2.677 2.825 2.677 2.862 21,667 2.7942 6.99%
2020-01-02 0 2.860 2.850 2.940 2.850 2.950 50,000 146,280 2.9256 2.640 2.631 2.714 2.631 2.723 54,167 2.7006 -10.63%
2019-12-31 0 3.200 2.970 3.200 2.970 3.200 42,000 129,360 3.0800 2.954 2.742 2.954 2.742 2.954 45,500 2.8431 -1.54%
2019-12-30 0 3.250 3.100 3.250 3.130 3.250 12,000 38,320 3.1933 3.000 2.862 3.000 2.889 3.000 13,000 2.9477 -2.69%
2019-12-27 0 3.340 3.100 3.340 3.160 3.340 14,000 45,600 3.2571 3.083 2.862 3.083 2.917 3.083 15,167 3.0066 -1.76%
2019-12-24 0 3.400 3.050 3.400 3.120 3.400 62,000 199,860 3.2235 3.138 2.815 3.138 2.880 3.138 67,167 2.9756 3.03%
2019-12-23 0 3.300 2.880 3.300 3.000 3.300 76,000 238,920 3.1437 3.046 2.658 3.046 2.769 3.046 82,333 2.9019 7.49%
2019-12-20 0 3.070 2.900 3.090 2.910 3.070 50,000 151,260 3.0252 2.834 2.677 2.852 2.686 2.834 54,167 2.7925 0.00%
2019-12-19 0 3.070 2.720 3.080 2.720 3.080 36,000 106,820 2.9672 2.834 2.511 2.843 2.511 2.843 39,000 2.7390 -0.65%
2019-12-18 0 3.090 3.090 3.100 2.920 3.120 18,000 55,220 3.0678 2.852 2.852 2.862 2.695 2.880 19,500 2.8318 3.00%
2019-12-17 0 3.000 2.880 3.100 2.860 3.130 56,000 166,500 2.9732 2.769 2.658 2.862 2.640 2.889 60,667 2.7445 -3.23%
2019-12-16 0 3.100 2.980 3.100 2.750 3.100 674,000 2,032,980 3.0163 2.862 2.751 2.862 2.538 2.862 730,167 2.7843 7.27%
2019-12-13 0 2.890 2.710 2.890 2.710 2.970 60,000 167,540 2.7923 2.668 2.502 2.668 2.502 2.742 65,000 2.5775 1.05%
2019-12-12 0 2.860 2.860 2.980 2.840 3.050 76,000 222,140 2.9229 2.640 2.640 2.751 2.622 2.815 82,333 2.6981 -6.84%
2019-12-11 0 3.070 2.970 3.070 2.990 3.070 88,000 264,160 3.0018 2.834 2.742 2.834 2.760 2.834 95,333 2.7709 -0.65%
2019-12-10 0 3.090 - 3.080 - - 0 0 - 2.852 - 2.843 - - 0 - 0.00%
2019-12-09 0 3.090 - 3.090 - - 0 0 - 2.852 - 2.852 - - 0 - -0.32%
2019-12-06 0 3.100 2.900 3.080 - - 0 0 - 2.862 2.677 2.843 - - 0 - -0.64%
2019-12-05 0 3.120 2.840 3.100 3.060 3.120 4,000 12,360 3.0900 2.880 2.622 2.862 2.825 2.880 4,333 2.8523 1.96%
2019-12-04 0 3.060 3.000 3.080 2.890 3.060 126,000 367,560 2.9171 2.825 2.769 2.843 2.668 2.825 136,500 2.6927 2.34%
2019-12-03 0 2.990 2.900 3.000 2.990 3.030 14,000 42,120 3.0086 2.760 2.677 2.769 2.760 2.797 15,167 2.7771 -3.55%
2019-12-02 0 3.100 3.020 3.100 3.040 3.150 30,000 92,980 3.0993 2.862 2.788 2.862 2.806 2.908 32,500 2.8609 -0.32%
2019-11-29 0 3.110 3.040 3.150 - - 0 0 - 2.871 2.806 2.908 - - 0 - 0.00%
2019-11-28 0 3.110 3.030 3.100 - - 0 0 - 2.871 2.797 2.862 - - 0 - -0.64%
2019-11-27 0 3.130 3.030 3.140 3.020 3.150 44,000 135,620 3.0823 2.889 2.797 2.898 2.788 2.908 47,667 2.8452 0.64%
2019-11-26 0 3.110 3.000 3.110 3.020 3.180 54,000 166,820 3.0893 2.871 2.769 2.871 2.788 2.935 58,500 2.8516 -1.58%
2019-11-25 0 3.160 3.100 3.170 3.100 3.160 16,000 49,720 3.1075 2.917 2.862 2.926 2.862 2.917 17,333 2.8685 -2.77%
2019-11-22 0 3.250 3.050 3.250 3.090 3.250 78,000 245,980 3.1536 3.000 2.815 3.000 2.852 3.000 84,500 2.9110 1.25%
2019-11-21 0 3.210 3.000 3.300 3.050 3.210 54,000 169,120 3.1319 2.963 2.769 3.046 2.815 2.963 58,500 2.8909 2.23%
2019-11-20 0 3.140 3.080 3.140 3.090 3.140 18,000 55,720 3.0956 2.898 2.843 2.898 2.852 2.898 19,500 2.8574 -3.38%
2019-11-19 0 3.250 3.080 3.250 3.090 3.300 20,000 62,460 3.1230 3.000 2.843 3.000 2.852 3.046 21,667 2.8828 0.62%
2019-11-18 0 3.230 3.050 3.230 3.050 3.230 82,000 257,040 3.1346 2.982 2.815 2.982 2.815 2.982 88,833 2.8935 2.87%
2019-11-15 0 3.140 3.050 3.140 3.000 3.180 66,000 203,000 3.0758 2.898 2.815 2.898 2.769 2.935 71,500 2.8392 4.32%
2019-11-14 0 3.010 2.980 3.060 3.000 3.180 80,000 244,960 3.0620 2.778 2.751 2.825 2.769 2.935 86,667 2.8265 -4.14%
2019-11-13 0 3.140 3.080 3.170 3.100 3.190 22,000 68,380 3.1082 2.898 2.843 2.926 2.862 2.945 23,833 2.8691 -1.26%
2019-11-12 0 3.180 3.060 3.180 3.080 3.230 20,000 63,240 3.1620 2.935 2.825 2.935 2.843 2.982 21,667 2.9188 -0.62%
2019-11-11 0 3.200 3.010 3.180 3.110 3.250 44,000 139,220 3.1641 2.954 2.778 2.935 2.871 3.000 47,667 2.9207 3.90%
2019-11-08 0 3.080 3.080 3.130 3.080 3.290 216,000 679,620 3.1464 2.843 2.843 2.889 2.843 3.037 234,000 2.9044 -5.23%
2019-11-07 0 3.250 3.090 3.250 3.040 3.250 136,000 425,880 3.1315 3.000 2.852 3.000 2.806 3.000 147,333 2.8906 5.52%
2019-11-06 0 3.080 3.030 3.090 3.040 3.160 42,000 128,760 3.0657 2.843 2.797 2.852 2.806 2.917 45,500 2.8299 0.65%
2019-11-05 0 3.060 3.060 3.160 3.060 3.150 62,000 190,420 3.0713 2.825 2.825 2.917 2.825 2.908 67,167 2.8350 -4.38%
2019-11-04 0 3.200 3.060 3.200 3.130 3.200 60,000 189,840 3.1640 2.954 2.825 2.954 2.889 2.954 65,000 2.9206 2.56%
2019-11-01 0 3.120 3.060 3.140 3.040 3.120 48,000 147,140 3.0654 2.880 2.825 2.898 2.806 2.880 52,000 2.8296 -2.50%
2019-10-31 0 3.200 3.110 3.200 2.910 3.240 516,000 1,598,140 3.0972 2.954 2.871 2.954 2.686 2.991 559,000 2.8589 0.00%
2019-10-30 0 3.200 3.030 3.200 3.170 3.200 86,000 273,860 3.1844 2.954 2.797 2.954 2.926 2.954 93,167 2.9395 0.00%
2019-10-29 0 3.200 3.020 3.200 3.020 3.240 228,000 715,060 3.1362 2.954 2.788 2.954 2.788 2.991 247,000 2.8950 -0.93%
2019-10-28 0 3.230 3.090 3.230 3.050 3.270 76,000 246,080 3.2379 2.982 2.852 2.982 2.815 3.018 82,333 2.9888 0.31%
2019-10-25 0 3.220 3.040 3.220 3.020 3.220 204,000 637,960 3.1273 2.972 2.806 2.972 2.788 2.972 221,000 2.8867 -0.62%
2019-10-24 0 3.240 3.100 3.240 3.080 3.280 154,000 490,840 3.1873 2.991 2.862 2.991 2.843 3.028 166,833 2.9421 1.89%
2019-10-23 0 3.180 3.010 3.190 3.050 3.240 100,000 322,280 3.2228 2.935 2.778 2.945 2.815 2.991 108,333 2.9749 -0.62%
2019-10-22 0 3.200 3.030 3.210 3.200 3.200 82,000 262,400 3.2000 2.954 2.797 2.963 2.954 2.954 88,833 2.9538 -0.31%
2019-10-21 0 3.210 3.040 3.210 3.000 3.210 888,000 2,829,840 3.1868 2.963 2.806 2.963 2.769 2.963 962,000 2.9416 0.63%
2019-10-18 0 3.190 2.990 3.190 2.990 3.230 90,000 286,860 3.1873 2.945 2.760 2.945 2.760 2.982 97,500 2.9422 -2.15%
2019-10-17 0 3.260 3.000 3.260 3.090 3.320 82,000 266,980 3.2559 3.009 2.769 3.009 2.852 3.065 88,833 3.0054 -1.51%
2019-10-16 0 3.310 3.060 3.320 3.060 3.310 148,000 462,020 3.1218 3.055 2.825 3.065 2.825 3.055 160,333 2.8816 1.22%
2019-10-15 0 3.270 3.180 3.290 3.200 3.300 98,000 315,080 3.2151 3.018 2.935 3.037 2.954 3.046 106,167 2.9678 -2.68%
2019-10-14 0 3.360 3.230 3.430 3.300 3.380 80,000 265,060 3.3133 3.102 2.982 3.166 3.046 3.120 86,667 3.0584 -0.59%
2019-10-11 0 3.380 3.200 3.390 3.210 3.380 92,000 302,380 3.2867 3.120 2.954 3.129 2.963 3.120 99,667 3.0339 -0.59%
2019-10-10 0 3.400 3.200 3.400 3.300 3.580 162,000 546,040 3.3706 3.138 2.954 3.138 3.046 3.305 175,500 3.1113 -1.16%
2019-10-09 0 3.440 3.390 3.450 3.340 3.440 94,000 317,220 3.3747 3.175 3.129 3.185 3.083 3.175 101,833 3.1151 1.47%
2019-10-08 0 3.390 3.390 3.400 3.320 3.450 94,000 320,440 3.4089 3.129 3.129 3.138 3.065 3.185 101,833 3.1467 -2.02%
2019-10-04 0 3.460 3.460 3.650 3.290 3.510 136,000 468,200 3.4426 3.194 3.194 3.369 3.037 3.240 147,333 3.1778 3.90%
2019-10-03 0 3.330 3.200 3.330 3.150 3.330 180,000 575,260 3.1959 3.074 2.954 3.074 2.908 3.074 195,000 2.9501 4.39%
2019-10-02 0 3.190 3.110 3.200 3.190 3.190 96,000 306,320 3.1908 2.945 2.871 2.954 2.945 2.945 104,000 2.9454 -0.31%
2019-09-30 0 3.200 3.120 3.200 3.100 3.200 96,000 301,420 3.1398 2.954 2.880 2.954 2.862 2.954 104,000 2.8983 0.00%
2019-09-27 0 3.200 3.000 3.200 3.190 3.400 94,000 310,800 3.3064 2.954 2.769 2.954 2.945 3.138 101,833 3.0520 0.00%
2019-09-26 0 3.200 - 3.250 3.200 3.410 120,000 394,780 3.2898 2.954 - 3.000 2.954 3.148 130,000 3.0368 -5.33%
2019-09-25 0 3.380 3.300 3.380 3.310 3.420 96,000 325,820 3.3940 3.120 3.046 3.120 3.055 3.157 104,000 3.1329 -0.59%
2019-09-24 0 3.400 3.300 3.400 3.370 3.410 176,000 596,120 3.3870 3.138 3.046 3.138 3.111 3.148 190,667 3.1265 0.59%
2019-09-23 0 3.380 3.310 3.390 3.320 3.410 140,000 475,180 3.3941 3.120 3.055 3.129 3.065 3.148 151,667 3.1331 -0.59%
2019-09-20 0 3.400 3.290 3.420 3.270 3.400 164,000 552,240 3.3673 3.138 3.037 3.157 3.018 3.138 177,667 3.1083 0.29%
2019-09-19 0 3.390 3.300 3.390 3.300 3.470 152,000 515,300 3.3901 3.129 3.046 3.129 3.046 3.203 164,667 3.1294 -1.74%
2019-09-18 0 3.450 3.360 3.450 3.390 3.500 142,000 492,000 3.4648 3.185 3.102 3.185 3.129 3.231 153,833 3.1983 -0.29%
2019-09-17 0 3.460 3.350 3.460 3.370 3.490 158,000 542,120 3.4311 3.194 3.092 3.194 3.111 3.222 171,167 3.1672 0.29%
2019-09-16 0 3.450 3.360 3.450 3.350 3.500 214,000 730,980 3.4158 3.185 3.102 3.185 3.092 3.231 231,833 3.1530 1.17%
2019-09-13 0 3.410 3.360 3.420 3.370 3.470 148,000 507,500 3.4291 3.148 3.102 3.157 3.111 3.203 160,333 3.1653 0.29%
2019-09-12 0 3.400 3.370 3.400 3.350 3.430 168,000 570,600 3.3964 3.138 3.111 3.138 3.092 3.166 182,000 3.1352 0.00%
2019-09-11 0 3.400 3.350 3.440 3.320 3.440 166,000 559,620 3.3712 3.138 3.092 3.175 3.065 3.175 179,833 3.1119 0.00%
2019-09-10 0 3.400 3.330 3.410 3.310 3.450 176,000 595,880 3.3857 3.138 3.074 3.148 3.055 3.185 190,667 3.1252 1.80%
2019-09-09 0 3.340 3.340 3.440 3.330 3.510 152,000 512,100 3.3691 3.083 3.083 3.175 3.074 3.240 164,667 3.1099 -3.19%
2019-09-06 0 3.450 3.380 3.510 3.380 3.600 160,000 558,560 3.4910 3.185 3.120 3.240 3.120 3.323 173,333 3.2225 0.00%
2019-09-05 0 3.450 3.370 3.980 3.350 3.600 166,000 571,800 3.4446 3.185 3.111 3.674 3.092 3.323 179,833 3.1796 0.58%
2019-09-04 0 3.430 3.420 3.460 3.430 3.670 176,000 618,540 3.5144 3.166 3.157 3.194 3.166 3.388 190,667 3.2441 -6.54%
2019-09-03 0 3.670 3.500 3.670 3.270 3.790 152,000 513,820 3.3804 3.388 3.231 3.388 3.018 3.498 164,667 3.1204 10.21%
2019-09-02 0 3.330 3.280 3.330 3.280 3.400 164,000 545,480 3.3261 3.074 3.028 3.074 3.028 3.138 177,667 3.0702 -1.48%
2019-08-30 0 3.380 3.250 3.420 3.250 3.450 160,000 536,120 3.3508 3.120 3.000 3.157 3.000 3.185 173,333 3.0930 -1.46%
2019-08-29 0 3.430 3.400 3.470 3.320 3.700 164,000 558,760 3.4071 3.166 3.138 3.203 3.065 3.415 177,667 3.1450 -3.38%
2019-08-28 0 3.550 3.440 3.640 3.440 3.800 144,000 513,900 3.5688 3.277 3.175 3.360 3.175 3.508 156,000 3.2942 -12.56%
2019-08-27 0 4.060 3.350 4.060 3.470 4.070 34,000 119,520 3.5153 3.748 3.092 3.748 3.203 3.757 36,833 3.2449 17.00%
2019-08-26 0 3.470 3.330 3.470 - - 0 0 - 3.203 3.074 3.203 - - 0 - 0.00%
2019-08-23 0 3.470 3.330 3.470 3.300 3.490 214,000 725,340 3.3894 3.203 3.074 3.203 3.046 3.222 231,833 3.1287 -2.25%
2019-08-22 0 3.550 3.400 3.550 - - 0 0 - 3.277 3.138 3.277 - - 0 - -0.56%
2019-08-21 0 3.570 3.550 3.570 3.280 3.570 98,000 341,420 3.4839 3.295 3.277 3.295 3.028 3.295 106,167 3.2159 6.57%
2019-08-20 0 3.350 3.300 3.450 3.300 3.560 28,000 94,560 3.3771 3.092 3.046 3.185 3.046 3.286 30,333 3.1174 -6.16%
2019-08-19 0 3.570 3.350 3.570 - - 0 0 - 3.295 3.092 3.295 - - 0 - 0.00%
2019-08-16 0 3.570 3.340 3.580 3.410 3.570 850,000 2,974,680 3.4996 3.295 3.083 3.305 3.148 3.295 920,833 3.2304 2.00%
2019-08-15 0 3.500 3.380 3.500 3.250 3.500 52,000 178,380 3.4304 3.231 3.120 3.231 3.000 3.231 56,333 3.1665 0.57%
2019-08-14 0 3.480 3.450 3.500 3.410 3.490 26,000 89,560 3.4446 3.212 3.185 3.231 3.148 3.222 28,167 3.1796 -0.57%
2019-08-13 0 3.500 3.450 3.500 3.300 3.500 56,000 194,120 3.4664 3.231 3.185 3.231 3.046 3.231 60,667 3.1998 0.00%
2019-08-12 0 3.500 3.500 3.550 3.000 3.580 50,000 174,020 3.4804 3.231 3.231 3.277 2.769 3.305 54,167 3.2127 1.74%
2019-08-09 0 3.440 3.400 3.540 3.440 3.550 42,000 146,300 3.4833 3.175 3.138 3.268 3.175 3.277 45,500 3.2154 -8.99%
2019-08-08 0 3.780 3.490 3.780 3.480 3.780 10,000 35,660 3.5660 3.489 3.222 3.489 3.212 3.489 10,833 3.2917 5.00%
2019-08-07 0 3.600 3.440 3.670 - - 0 0 - 3.323 3.175 3.388 - - 0 - 0.00%
2019-08-06 0 3.600 3.500 3.670 3.400 3.660 38,000 136,160 3.5832 3.323 3.231 3.388 3.138 3.378 41,167 3.3075 -1.91%
2019-08-05 0 3.670 3.430 3.670 - - 0 0 - 3.388 3.166 3.388 - - 0 - -0.27%
2019-08-02 0 3.680 3.500 3.680 - - 0 0 - 3.397 3.231 3.397 - - 0 - 0.00%
2019-08-01 0 3.680 3.400 3.680 - - 0 0 - 3.397 3.138 3.397 - - 0 - 0.00%
2019-07-31 0 3.680 3.510 3.680 3.600 3.680 12,000 43,360 3.6133 3.397 3.240 3.397 3.323 3.397 13,000 3.3354 2.22%
2019-07-30 0 3.600 3.510 3.690 3.510 3.700 56,000 205,620 3.6718 3.323 3.240 3.406 3.240 3.415 60,667 3.3893 -2.17%
2019-07-29 0 3.680 3.410 3.680 - - 0 0 - 3.397 3.148 3.397 - - 0 - 0.00%
2019-07-26 0 3.680 3.400 3.680 - - 0 0 - 3.397 3.138 3.397 - - 0 - 0.00%
2019-07-25 0 3.680 3.510 3.680 3.690 3.690 2,000 7,380 3.6900 3.397 3.240 3.397 3.406 3.406 2,167 3.4062 -5.15%
2019-07-24 0 3.880 3.510 3.880 3.870 3.900 8,000 31,040 3.8800 3.582 3.240 3.582 3.572 3.600 8,667 3.5815 3.47%
2019-07-23 0 3.750 3.520 3.880 3.520 3.800 14,000 52,540 3.7529 3.462 3.249 3.582 3.249 3.508 15,167 3.4642 0.00%
2019-07-22 0 3.750 3.360 3.750 3.310 3.760 212,000 739,480 3.4881 3.462 3.102 3.462 3.055 3.471 229,667 3.2198 -6.02%
2019-07-19 0 3.990 3.610 3.990 3.150 3.990 230,000 768,500 3.3413 3.683 3.332 3.683 2.908 3.683 249,167 3.0843 12.39%
2019-07-18 0 3.550 3.550 3.560 3.320 3.550 70,000 242,860 3.4694 3.277 3.277 3.286 3.065 3.277 75,833 3.2025 0.00%
2019-07-17 0 3.550 3.420 3.550 3.330 3.580 140,000 488,080 3.4863 3.277 3.157 3.277 3.074 3.305 151,667 3.2181 0.00%
2019-07-16 0 3.550 3.220 3.550 3.190 3.560 58,000 195,660 3.3734 3.277 2.972 3.277 2.945 3.286 62,833 3.1140 -0.28%
2019-07-15 0 3.560 - 3.560 - - 0 0 - 3.286 - 3.286 - - 0 - 0.00%
2019-07-12 0 3.560 - 3.560 - - 0 0 - 3.286 - 3.286 - - 0 - -0.56%
2019-07-11 0 3.580 3.250 3.600 - - 0 0 - 3.305 3.000 3.323 - - 0 - 0.00%
2019-07-10 0 3.580 - 3.580 - - 0 0 - 3.305 - 3.305 - - 0 - 0.00%
2019-07-09 0 3.580 - 3.580 - - 0 0 - 3.305 - 3.305 - - 0 - 0.00%
2019-07-08 0 3.580 3.090 3.580 3.590 3.590 208,000 746,720 3.5900 3.305 2.852 3.305 3.314 3.314 225,333 3.3138 -0.28%
2019-07-05 0 3.590 3.200 3.590 3.500 3.640 14,000 50,280 3.5914 3.314 2.954 3.314 3.231 3.360 15,167 3.3152 -0.28%
2019-07-04 0 3.600 3.360 3.670 3.500 3.670 1,368,000 5,017,640 3.6679 3.323 3.102 3.388 3.231 3.388 1,482,000 3.3857 0.00%
2019-07-03 0 3.600 3.300 3.600 3.490 3.600 2,134,000 7,676,400 3.5972 3.323 3.046 3.323 3.222 3.323 2,311,833 3.3205 -1.10%
2019-07-02 0 3.640 3.500 3.650 3.510 3.660 88,000 313,800 3.5659 3.360 3.231 3.369 3.240 3.378 95,333 3.2916 0.83%
2019-06-28 0 3.610 3.600 3.810 3.610 3.850 132,000 505,160 3.8270 3.332 3.323 3.517 3.332 3.554 143,000 3.5326 -3.22%
2019-06-27 0 3.730 3.730 3.840 3.720 3.720 6,000 22,320 3.7200 3.443 3.443 3.545 3.434 3.434 6,500 3.4338 -3.12%
2019-06-26 0 3.850 3.700 3.850 3.700 3.900 18,000 69,280 3.8489 3.554 3.415 3.554 3.415 3.600 19,500 3.5528 2.67%
2019-06-25 0 3.750 3.640 3.790 3.600 3.900 34,000 126,480 3.7200 3.462 3.360 3.498 3.323 3.600 36,833 3.4338 -3.60%
2019-06-24 0 3.890 3.510 3.890 3.900 3.900 2,000 7,800 3.9000 3.591 3.240 3.591 3.600 3.600 2,167 3.6000 0.52%
2019-06-21 0 3.870 3.850 3.880 3.790 3.880 40,000 152,360 3.8090 3.572 3.554 3.582 3.498 3.582 43,333 3.5160 2.93%
2019-06-20 0 3.760 3.760 3.880 3.570 3.970 210,000 772,180 3.6770 3.471 3.471 3.582 3.295 3.665 227,500 3.3942 0.80%
2019-06-19 0 3.730 3.730 3.760 3.730 3.730 52,000 193,960 3.7300 3.443 3.443 3.471 3.443 3.443 56,333 3.4431 -5.81%
2019-06-18 0 3.960 3.800 3.960 4.000 4.000 12,000 48,000 4.0000 3.655 3.508 3.655 3.692 3.692 13,000 3.6923 3.13%
2019-06-17 0 3.840 3.700 3.840 - - 0 0 - 3.545 3.415 3.545 - - 0 - 0.00%
2019-06-14 0 3.840 3.800 3.850 3.550 3.900 30,000 112,600 3.7533 3.545 3.508 3.554 3.277 3.600 32,500 3.4646 2.95%
2019-06-13 0 3.730 3.700 3.850 3.700 3.900 38,000 144,480 3.8021 3.443 3.415 3.554 3.415 3.600 41,167 3.5096 -4.36%
2019-06-12 0 3.900 3.740 3.960 3.710 3.900 80,000 309,880 3.8735 3.600 3.452 3.655 3.425 3.600 86,667 3.5755 0.00%
2019-06-11 0 3.900 3.900 3.940 3.900 3.950 88,000 343,400 3.9023 3.600 3.600 3.637 3.600 3.646 95,333 3.6021 0.00%
2019-06-10 0 3.900 3.900 3.940 3.560 3.950 286,000 1,099,060 3.8429 3.600 3.600 3.637 3.286 3.646 309,833 3.5473 0.78%
2019-06-06 0 3.870 3.810 3.900 3.390 3.950 2,606,000 9,572,160 3.6731 3.572 3.517 3.600 3.129 3.646 2,823,167 3.3906 3.20%
2019-06-05 0 3.750 3.700 3.780 2.590 3.880 1,936,000 6,700,360 3.4609 3.462 3.415 3.489 2.391 3.582 2,097,333 3.1947 67.41%
2019-06-04 1 - - - - - 0 0 - 2.068 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 2.068 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 2.068 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 2.068 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 2.068 - - - - 0 - 0.00%
2019-05-28 1 2.240 2.190 2.250 2.100 4.070 4,160,000 14,359,480 3.4518 2.068 2.022 2.077 1.938 3.757 4,506,667 3.1863 -44.00%
2019-05-27 0 4.000 3.920 4.000 3.920 4.010 700,000 2,771,360 3.9591 3.692 3.618 3.692 3.618 3.702 758,333 3.6545 0.00%
2019-05-24 0 4.000 3.940 4.060 3.910 4.040 626,000 2,493,220 3.9828 3.692 3.637 3.748 3.609 3.729 678,167 3.6764 0.00%
2019-05-23 0 4.000 3.950 4.010 3.950 4.120 622,000 2,504,740 4.0269 3.692 3.646 3.702 3.646 3.803 673,833 3.7172 0.00%
2019-05-22 0 4.000 3.940 4.000 3.880 4.100 626,000 2,495,760 3.9868 3.692 3.637 3.692 3.582 3.785 678,167 3.6802 2.04%
2019-05-21 0 3.920 3.860 3.910 3.870 3.980 646,000 2,545,740 3.9408 3.618 3.563 3.609 3.572 3.674 699,833 3.6376 -2.00%
2019-05-20 0 4.000 3.860 4.000 3.880 4.000 690,000 2,734,640 3.9632 3.692 3.563 3.692 3.582 3.692 747,500 3.6584 0.00%
2019-05-17 0 4.000 3.890 4.010 3.870 4.000 628,000 2,491,200 3.9669 3.692 3.591 3.702 3.572 3.692 680,333 3.6617 0.00%
2019-05-16 0 4.000 3.930 4.000 3.910 4.020 692,000 2,767,960 3.9999 3.692 3.628 3.692 3.609 3.711 749,667 3.6923 -0.74%
2019-05-15 0 4.030 3.940 4.030 3.880 4.030 648,000 2,574,420 3.9729 3.720 3.637 3.720 3.582 3.720 702,000 3.6673 0.50%
2019-05-14 0 4.010 3.880 4.010 3.830 4.010 642,000 2,512,580 3.9137 3.702 3.582 3.702 3.535 3.702 695,500 3.6126 -0.74%
2019-05-10 0 4.040 3.900 4.050 3.780 4.040 614,000 2,401,740 3.9116 3.729 3.600 3.738 3.489 3.729 665,167 3.6107 4.12%
2019-05-09 0 3.880 3.760 3.880 3.750 3.970 610,000 2,358,020 3.8656 3.582 3.471 3.582 3.462 3.665 660,833 3.5683 -4.20%
2019-05-08 0 4.050 3.820 4.050 3.820 4.050 632,000 2,431,660 3.8476 3.738 3.526 3.738 3.526 3.738 684,667 3.5516 2.53%
2019-05-07 0 3.950 3.830 3.950 3.750 3.950 584,000 2,247,220 3.8480 3.646 3.535 3.646 3.462 3.646 632,667 3.5520 1.02%
2019-05-06 0 3.910 3.800 3.910 3.710 3.970 616,000 2,346,200 3.8088 3.609 3.508 3.609 3.425 3.665 667,333 3.5158 -1.26%
2019-05-03 0 3.960 3.930 3.980 3.940 4.150 618,000 2,487,140 4.0245 3.655 3.628 3.674 3.637 3.831 669,500 3.7149 -2.70%
2019-05-02 0 4.070 3.970 4.070 3.930 4.100 602,000 2,403,620 3.9927 3.757 3.665 3.757 3.628 3.785 652,167 3.6856 -0.49%
2019-04-30 0 4.090 3.920 4.090 3.920 4.140 668,000 2,659,020 3.9806 3.775 3.618 3.775 3.618 3.822 723,667 3.6744 -0.24%
2019-04-29 0 4.100 3.990 4.100 3.920 4.100 644,000 2,557,960 3.9720 3.785 3.683 3.785 3.618 3.785 697,667 3.6665 0.74%
2019-04-26 0 4.070 3.960 4.080 3.860 4.070 610,000 2,428,600 3.9813 3.757 3.655 3.766 3.563 3.757 660,833 3.6751 -0.73%
2019-04-25 0 4.100 3.950 4.100 3.950 4.190 612,000 2,498,200 4.0820 3.785 3.646 3.785 3.646 3.868 663,000 3.7680 -1.20%
2019-04-24 0 4.150 3.950 4.150 3.960 4.270 573,000 2,374,610 4.1442 3.831 3.646 3.831 3.655 3.942 620,750 3.8254 1.22%
2019-04-23 0 4.100 4.000 4.100 3.880 4.100 620,000 2,448,220 3.9487 3.785 3.692 3.785 3.582 3.785 671,667 3.6450 -0.49%
2019-04-18 0 4.120 4.070 4.120 4.000 4.140 618,000 2,525,780 4.0870 3.803 3.757 3.803 3.692 3.822 669,500 3.7726 -0.24%
2019-04-17 0 4.130 4.070 4.160 4.000 4.190 624,000 2,559,240 4.1013 3.812 3.757 3.840 3.692 3.868 676,000 3.7859 1.72%
2019-04-16 0 4.060 3.980 4.070 3.900 4.240 468,000 1,879,180 4.0153 3.748 3.674 3.757 3.600 3.914 507,000 3.7065 -0.73%
2019-04-15 0 4.090 3.980 4.190 3.900 4.210 546,000 2,193,220 4.0169 3.775 3.674 3.868 3.600 3.886 591,500 3.7079 -6.83%
2019-04-12 0 4.390 4.070 4.390 3.870 4.390 630,000 2,582,220 4.0988 4.052 3.757 4.052 3.572 4.052 682,500 3.7835 2.33%
2019-04-11 0 4.290 4.160 4.390 4.100 4.290 618,000 2,595,620 4.2000 3.960 3.840 4.052 3.785 3.960 669,500 3.8770 -0.69%
2019-04-10 0 4.320 4.250 4.320 4.240 4.410 622,000 2,695,260 4.3332 3.988 3.923 3.988 3.914 4.071 673,833 3.9999 -1.37%
2019-04-09 0 4.380 4.250 4.390 4.200 4.420 606,000 2,636,780 4.3511 4.043 3.923 4.052 3.877 4.080 656,500 4.0164 1.86%
2019-04-08 0 4.300 4.150 4.430 3.980 4.300 614,000 2,591,520 4.2207 3.969 3.831 4.089 3.674 3.969 665,167 3.8960 0.00%
2019-04-04 0 4.300 4.200 4.320 4.200 4.410 524,000 2,269,200 4.3305 3.969 3.877 3.988 3.877 4.071 567,667 3.9974 -1.15%
2019-04-03 0 4.350 4.210 4.350 4.220 4.400 168,000 733,000 4.3631 4.015 3.886 4.015 3.895 4.062 182,000 4.0275 0.46%
2019-04-02 0 4.330 4.150 4.330 3.800 4.530 374,000 1,612,080 4.3104 3.997 3.831 3.997 3.508 4.182 405,167 3.9788 -3.78%
2019-04-01 0 4.500 4.430 4.510 4.450 4.620 352,000 1,602,140 4.5515 4.154 4.089 4.163 4.108 4.265 381,333 4.2014 -1.32%
2019-03-29 0 4.560 4.480 4.560 4.490 4.600 722,000 3,279,900 4.5428 4.209 4.135 4.209 4.145 4.246 782,167 4.1934 -0.22%
2019-03-28 0 4.570 4.480 4.570 4.420 4.690 846,000 3,874,200 4.5794 4.218 4.135 4.218 4.080 4.329 916,500 4.2272 0.66%
2019-03-27 0 4.540 4.470 4.550 4.520 4.700 702,000 3,213,960 4.5783 4.191 4.126 4.200 4.172 4.338 760,500 4.2261 -1.09%
2019-03-26 0 4.590 4.500 4.600 4.500 4.750 460,000 2,116,840 4.6018 4.237 4.154 4.246 4.154 4.385 498,333 4.2478 -0.65%
2019-03-25 0 4.620 4.600 4.630 4.600 4.650 386,000 1,782,380 4.6176 4.265 4.246 4.274 4.246 4.292 418,167 4.2624 0.00%
2019-03-22 0 4.620 4.570 4.630 4.570 4.670 706,000 3,261,020 4.6190 4.265 4.218 4.274 4.218 4.311 764,833 4.2637 -0.22%
2019-03-21 0 4.630 4.590 4.630 4.590 4.680 716,000 3,302,040 4.6118 4.274 4.237 4.274 4.237 4.320 775,667 4.2570 0.87%
2019-03-20 0 4.590 4.550 4.600 4.580 4.690 704,000 3,250,440 4.6171 4.237 4.200 4.246 4.228 4.329 762,667 4.2619 0.22%
2019-03-19 0 4.580 4.520 4.590 4.520 4.690 662,000 3,031,000 4.5785 4.228 4.172 4.237 4.172 4.329 717,167 4.2264 0.22%
2019-03-18 0 4.570 4.510 4.570 4.510 4.600 662,000 3,020,320 4.5624 4.218 4.163 4.218 4.163 4.246 717,167 4.2115 -0.22%
2019-03-15 0 4.580 4.520 4.590 4.580 4.610 682,000 3,126,740 4.5847 4.228 4.172 4.237 4.228 4.255 738,833 4.2320 0.00%
2019-03-14 0 4.580 4.530 4.600 4.550 4.650 688,000 3,163,880 4.5987 4.228 4.182 4.246 4.200 4.292 745,333 4.2449 -0.43%
2019-03-13 0 4.600 4.590 4.600 4.540 4.670 724,000 3,331,120 4.6010 4.246 4.237 4.246 4.191 4.311 784,333 4.2471 2.22%
2019-03-12 0 4.500 4.450 4.520 4.490 4.560 566,000 2,551,680 4.5083 4.154 4.108 4.172 4.145 4.209 613,167 4.1615 0.45%
2019-03-11 0 4.480 4.470 4.500 4.450 4.510 324,000 1,450,880 4.4780 4.135 4.126 4.154 4.108 4.163 351,000 4.1336 -1.10%
2019-03-08 0 4.530 4.450 4.530 4.440 4.540 316,000 1,416,180 4.4816 4.182 4.108 4.182 4.098 4.191 342,333 4.1368 1.12%
2019-03-07 0 4.480 4.450 4.480 4.450 4.600 372,000 1,676,800 4.5075 4.135 4.108 4.135 4.108 4.246 403,000 4.1608 -2.61%
2019-03-06 0 4.600 4.520 4.600 4.490 4.620 326,000 1,495,640 4.5879 4.246 4.172 4.246 4.145 4.265 353,167 4.2349 0.00%
2019-03-05 0 4.600 4.440 4.600 4.400 4.610 452,000 2,047,980 4.5309 4.246 4.098 4.246 4.062 4.255 489,667 4.1824 0.44%
2019-03-04 0 4.580 4.450 4.580 4.560 4.590 314,000 1,437,400 4.5777 4.228 4.108 4.228 4.209 4.237 340,167 4.2256 2.23%
2019-03-01 0 4.480 4.410 4.480 4.400 4.510 342,000 1,525,720 4.4612 4.135 4.071 4.135 4.062 4.163 370,500 4.1180 -2.40%
2019-02-28 0 4.590 4.510 4.590 4.580 4.600 314,000 1,440,680 4.5882 4.237 4.163 4.237 4.228 4.246 340,167 4.2352 0.22%
2019-02-27 0 4.580 4.550 4.580 4.550 4.600 388,000 1,775,940 4.5772 4.228 4.200 4.228 4.200 4.246 420,333 4.2251 0.66%
2019-02-26 0 4.550 4.460 4.550 4.460 4.570 306,000 1,393,680 4.5545 4.200 4.117 4.200 4.117 4.218 331,500 4.2042 -0.44%
2019-02-25 0 4.570 4.490 4.580 4.500 4.610 504,000 2,295,060 4.5537 4.218 4.145 4.228 4.154 4.255 546,000 4.2034 0.88%
2019-02-22 0 4.530 4.500 4.530 4.530 4.590 442,000 2,020,140 4.5705 4.182 4.154 4.182 4.182 4.237 478,833 4.2189 0.67%
2019-02-21 0 4.500 4.500 4.510 4.470 4.570 366,000 1,654,640 4.5209 4.154 4.154 4.163 4.126 4.218 396,500 4.1731 -1.10%
2019-02-20 0 4.550 4.460 4.560 4.450 4.600 322,000 1,463,320 4.5445 4.200 4.117 4.209 4.108 4.246 348,833 4.1949 0.44%
2019-02-19 0 4.530 4.440 4.530 4.400 4.580 324,000 1,457,740 4.4992 4.182 4.098 4.182 4.062 4.228 351,000 4.1531 0.89%
2019-02-18 0 4.490 4.400 4.490 4.400 4.570 366,000 1,647,260 4.5007 4.145 4.062 4.145 4.062 4.218 396,500 4.1545 -0.44%
2019-02-15 0 4.510 4.450 4.580 4.330 4.840 566,000 2,525,200 4.4615 4.163 4.108 4.228 3.997 4.468 613,167 4.1183 1.12%
2019-02-14 0 4.460 4.310 4.460 4.420 4.490 338,000 1,506,960 4.4585 4.117 3.978 4.117 4.080 4.145 366,167 4.1155 1.13%
2019-02-13 0 4.410 4.310 4.410 4.360 4.500 358,000 1,592,300 4.4478 4.071 3.978 4.071 4.025 4.154 387,833 4.1056 -0.68%
2019-02-12 0 4.440 4.360 4.440 4.400 4.470 316,000 1,406,360 4.4505 4.098 4.025 4.098 4.062 4.126 342,333 4.1082 -0.89%
2019-02-11 0 4.480 4.360 4.490 4.360 4.540 356,000 1,600,280 4.4952 4.135 4.025 4.145 4.025 4.191 385,667 4.1494 0.00%
2019-02-08 0 4.480 4.400 4.480 4.480 4.600 330,000 1,494,540 4.5289 4.135 4.062 4.135 4.135 4.246 357,500 4.1805 -2.18%
2019-02-04 0 4.580 4.350 4.590 4.350 4.600 338,000 1,533,840 4.5380 4.228 4.015 4.237 4.015 4.246 366,167 4.1889 1.33%
2019-02-01 0 4.520 4.120 4.560 4.100 4.550 390,000 1,652,360 4.2368 4.172 3.803 4.209 3.785 4.200 422,500 3.9109 8.39%
2019-01-31 0 4.170 4.110 4.180 4.000 4.170 320,000 1,308,280 4.0884 3.849 3.794 3.858 3.692 3.849 346,667 3.7739 3.22%
2019-01-30 0 4.040 4.000 4.050 3.990 4.050 316,000 1,269,340 4.0169 3.729 3.692 3.738 3.683 3.738 342,333 3.7079 0.00%
2019-01-29 0 4.040 4.010 4.040 4.000 4.040 328,000 1,320,680 4.0265 3.729 3.702 3.729 3.692 3.729 355,333 3.7167 -0.25%
2019-01-28 0 4.050 4.000 4.060 4.050 4.070 324,000 1,315,200 4.0593 3.738 3.692 3.748 3.738 3.757 351,000 3.7470 0.50%
2019-01-25 0 4.030 3.950 4.030 3.950 4.040 314,000 1,260,980 4.0159 3.720 3.646 3.720 3.646 3.729 340,167 3.7069 0.50%
2019-01-24 0 4.010 3.970 4.010 3.950 4.040 330,000 1,319,660 3.9990 3.702 3.665 3.702 3.646 3.729 357,500 3.6914 -0.50%
2019-01-23 0 4.030 4.000 4.040 3.920 4.040 396,000 1,580,100 3.9902 3.720 3.692 3.729 3.618 3.729 429,000 3.6832 1.51%
2019-01-22 0 3.970 3.910 3.980 3.970 4.040 316,000 1,262,900 3.9965 3.665 3.609 3.674 3.665 3.729 342,333 3.6891 -0.50%
2019-01-21 0 3.990 3.980 4.000 3.980 4.070 302,000 1,214,640 4.0220 3.683 3.674 3.692 3.674 3.757 327,167 3.7126 0.25%
2019-01-18 0 3.980 3.920 4.000 3.950 4.020 314,000 1,251,100 3.9844 3.674 3.618 3.692 3.646 3.711 340,167 3.6779 -0.50%
2019-01-17 0 4.000 3.980 4.010 3.980 4.030 356,000 1,425,760 4.0049 3.692 3.674 3.702 3.674 3.720 385,667 3.6969 0.25%
2019-01-16 0 3.990 3.950 4.000 3.860 4.050 508,000 2,021,540 3.9794 3.683 3.646 3.692 3.563 3.738 550,333 3.6733 -1.24%
2019-01-15 0 4.040 3.960 4.040 3.740 4.040 342,000 1,341,960 3.9239 3.729 3.655 3.729 3.452 3.729 370,500 3.6220 7.45%
2019-01-14 0 3.760 3.700 3.760 3.680 4.110 516,000 2,003,700 3.8831 3.471 3.415 3.471 3.397 3.794 559,000 3.5844 -7.84%
2019-01-11 0 4.080 4.000 4.080 4.080 4.200 444,000 1,827,920 4.1169 3.766 3.692 3.766 3.766 3.877 481,000 3.8002 -0.49%
2019-01-10 0 4.100 4.090 4.100 4.080 4.200 512,000 2,113,620 4.1282 3.785 3.775 3.785 3.766 3.877 554,667 3.8106 -1.44%
2019-01-09 0 4.160 4.120 4.160 4.090 4.170 1,112,000 4,605,080 4.1413 3.840 3.803 3.840 3.775 3.849 1,204,667 3.8227 1.96%
2019-01-08 0 4.080 4.050 4.100 3.680 4.190 1,644,000 6,618,820 4.0260 3.766 3.738 3.785 3.397 3.868 1,781,000 3.7164 11.17%
2019-01-07 0 3.670 3.670 3.790 3.450 3.800 668,000 2,401,340 3.5948 3.388 3.388 3.498 3.185 3.508 723,667 3.3183 6.69%
2019-01-04 0 3.440 3.430 3.440 3.270 3.450 762,000 2,596,100 3.4070 3.175 3.166 3.175 3.018 3.185 825,500 3.1449 1.47%
2019-01-03 0 3.390 3.330 3.390 3.350 3.400 382,000 1,290,640 3.3786 3.129 3.074 3.129 3.092 3.138 413,833 3.1187 -0.29%
2019-01-02 0 3.400 3.380 3.410 3.400 3.440 354,000 1,207,580 3.4112 3.138 3.120 3.148 3.138 3.175 383,500 3.1488 -0.87%
2018-12-31 0 3.430 3.410 3.440 3.430 3.470 358,000 1,234,480 3.4483 3.166 3.148 3.175 3.166 3.203 387,833 3.1830 1.18%
2018-12-28 0 3.390 3.380 3.400 3.390 3.430 358,000 1,219,240 3.4057 3.129 3.120 3.138 3.129 3.166 387,833 3.1437 -0.88%
2018-12-27 0 3.420 3.410 3.440 3.280 3.490 1,654,000 5,641,980 3.4111 3.157 3.148 3.175 3.028 3.222 1,791,833 3.1487 4.27%
2018-12-24 0 3.280 3.200 3.280 3.090 3.280 352,000 1,124,600 3.1949 3.028 2.954 3.028 2.852 3.028 381,333 2.9491 3.14%
2018-12-21 0 3.180 3.170 3.200 3.170 3.260 454,000 1,458,200 3.2119 2.935 2.926 2.954 2.926 3.009 491,833 2.9648 -0.31%
2018-12-20 0 3.190 3.170 3.200 3.170 3.220 376,000 1,202,200 3.1973 2.945 2.926 2.954 2.926 2.972 407,333 2.9514 0.31%
2018-12-19 0 3.180 3.170 3.210 3.170 3.240 390,000 1,249,500 3.2038 2.935 2.926 2.963 2.926 2.991 422,500 2.9574 -0.93%
2018-12-18 0 3.210 3.210 3.220 3.170 3.270 356,000 1,143,580 3.2123 2.963 2.963 2.972 2.926 3.018 385,667 2.9652 0.31%
2018-12-17 0 3.200 3.180 3.210 3.200 3.280 348,000 1,131,340 3.2510 2.954 2.935 2.963 2.954 3.028 377,000 3.0009 -1.23%
2018-12-14 0 3.240 3.210 3.270 3.200 3.330 360,000 1,173,800 3.2606 2.991 2.963 3.018 2.954 3.074 390,000 3.0097 0.00%
2018-12-13 0 3.240 3.200 3.250 3.210 3.280 348,000 1,120,260 3.2191 2.991 2.954 3.000 2.963 3.028 377,000 2.9715 -0.31%
2018-12-12 0 3.250 3.210 3.260 3.200 3.270 410,000 1,322,160 3.2248 3.000 2.963 3.009 2.954 3.018 444,167 2.9767 0.62%
2018-12-11 0 3.230 3.120 3.240 3.110 3.240 368,000 1,172,440 3.1860 2.982 2.880 2.991 2.871 2.991 398,667 2.9409 0.94%
2018-12-10 0 3.200 3.110 3.200 3.140 3.240 372,000 1,177,260 3.1647 2.954 2.871 2.954 2.898 2.991 403,000 2.9212 -0.62%
2018-12-07 0 3.220 3.190 3.220 3.070 3.240 372,000 1,171,080 3.1481 2.972 2.945 2.972 2.834 2.991 403,000 2.9059 0.94%
2018-12-06 0 3.190 3.050 3.190 3.050 3.210 340,000 1,055,340 3.1039 2.945 2.815 2.945 2.815 2.963 368,333 2.8652 2.90%
2018-12-05 0 3.130 3.150 3.160 3.100 3.210 346,000 1,090,900 3.1529 2.862 2.880 2.889 2.834 2.935 378,461 2.8825 -0.63%
2018-12-04 0 3.150 3.130 3.160 3.120 3.240 366,000 1,155,080 3.1560 2.880 2.862 2.889 2.852 2.962 400,337 2.8853 -1.87%
2018-12-03 0 3.210 3.110 3.210 3.100 3.240 360,000 1,140,800 3.1689 2.935 2.843 2.935 2.834 2.962 393,774 2.8971 2.23%
2018-11-30 0 3.140 3.100 3.140 3.110 3.230 360,000 1,143,700 3.1769 2.871 2.834 2.871 2.843 2.953 393,774 2.9045 -2.18%
2018-11-29 0 3.210 3.140 3.210 3.220 3.250 344,000 1,111,400 3.2308 2.935 2.871 2.935 2.944 2.971 376,273 2.9537 0.00%
2018-11-28 0 3.210 3.050 3.220 3.210 3.240 378,000 1,217,520 3.2210 2.935 2.788 2.944 2.935 2.962 413,463 2.9447 3.22%
2018-11-27 0 3.110 3.100 3.110 3.110 3.250 326,000 1,040,580 3.1920 2.843 2.834 2.843 2.843 2.971 356,584 2.9182 -3.42%
2018-11-26 0 3.220 3.140 3.230 3.120 3.250 350,000 1,104,880 3.1568 2.944 2.871 2.953 2.852 2.971 382,836 2.8860 0.62%
2018-11-23 0 3.200 3.080 3.200 3.030 3.240 370,000 1,151,360 3.1118 2.926 2.816 2.926 2.770 2.962 404,712 2.8449 2.24%
2018-11-22 0 3.130 3.050 3.130 3.060 3.130 376,000 1,153,360 3.0674 2.862 2.788 2.862 2.798 2.862 411,275 2.8044 0.97%
2018-11-21 0 3.100 3.100 3.110 2.820 3.140 302,000 876,220 2.9014 2.834 2.834 2.843 2.578 2.871 330,333 2.6525 4.38%
2018-11-20 0 2.970 2.900 2.970 2.970 3.080 304,000 920,120 3.0267 2.715 2.651 2.715 2.715 2.816 332,520 2.7671 -5.71%
2018-11-19 0 3.150 3.070 3.150 3.040 3.150 406,000 1,249,900 3.0786 2.880 2.807 2.880 2.779 2.880 444,090 2.8145 -2.17%
2018-11-16 0 3.220 3.010 3.220 3.020 3.220 376,000 1,174,120 3.1227 2.944 2.752 2.944 2.761 2.944 411,275 2.8548 -0.62%
2018-11-15 0 3.240 3.050 3.240 3.030 3.240 384,000 1,173,820 3.0568 2.962 2.788 2.962 2.770 2.962 420,026 2.7946 3.51%
2018-11-14 0 3.130 3.050 3.230 3.040 3.160 396,000 1,216,560 3.0721 2.862 2.788 2.953 2.779 2.889 433,152 2.8086 3.30%
2018-11-13 0 3.030 3.010 3.040 3.000 3.090 374,000 1,140,120 3.0484 2.770 2.752 2.779 2.743 2.825 409,088 2.7870 -1.94%
2018-11-12 0 3.090 3.060 3.110 3.040 3.180 394,000 1,221,100 3.0992 2.825 2.798 2.843 2.779 2.907 430,964 2.8334 -1.28%
2018-11-09 0 3.130 3.010 3.140 3.100 3.140 396,000 1,238,860 3.1284 2.862 2.752 2.871 2.834 2.871 433,152 2.8601 0.32%
2018-11-08 0 3.120 3.060 3.130 3.110 3.140 414,000 1,293,180 3.1236 2.852 2.798 2.862 2.843 2.871 452,840 2.8557 -0.95%
2018-11-07 0 3.150 3.050 3.150 3.160 3.180 404,000 1,283,980 3.1782 2.880 2.788 2.880 2.889 2.907 441,902 2.9056 -0.32%
2018-11-06 0 3.160 3.050 3.160 3.130 3.170 390,000 1,225,200 3.1415 2.889 2.788 2.889 2.862 2.898 426,589 2.8721 0.64%
2018-11-05 0 3.140 3.060 3.140 3.070 3.330 380,000 1,220,100 3.2108 2.871 2.798 2.871 2.807 3.044 415,651 2.9354 -1.26%
2018-11-02 0 3.180 3.180 3.190 3.170 3.340 404,000 1,298,940 3.2152 2.907 2.907 2.916 2.898 3.054 441,902 2.9394 -1.24%
2018-11-01 0 3.220 3.010 3.240 3.220 3.250 394,000 1,272,780 3.2304 2.944 2.752 2.962 2.944 2.971 430,964 2.9533 2.88%
2018-10-31 0 3.130 3.000 3.140 2.930 3.150 418,000 1,275,240 3.0508 2.862 2.743 2.871 2.679 2.880 457,216 2.7891 6.83%
2018-10-30 0 2.930 2.910 2.940 2.920 3.070 416,000 1,230,500 2.9579 2.679 2.660 2.688 2.670 2.807 455,028 2.7042 -3.62%
2018-10-29 0 3.040 3.020 3.060 3.030 3.250 406,000 1,255,900 3.0933 2.779 2.761 2.798 2.770 2.971 444,090 2.8280 -4.10%
2018-10-26 0 3.170 3.100 3.240 3.170 3.300 388,000 1,247,940 3.2163 2.898 2.834 2.962 2.898 3.017 424,401 2.9405 -1.25%
2018-10-25 0 3.210 3.080 3.210 3.130 3.230 400,010 1,286,692 3.2166 2.935 2.816 2.935 2.862 2.953 437,538 2.9408 -0.93%
2018-10-24 0 3.240 3.110 3.240 3.200 3.240 402,000 1,299,020 3.2314 2.962 2.843 2.962 2.926 2.962 439,715 2.9542 0.00%
2018-10-23 0 3.240 3.110 3.250 3.200 3.340 378,000 1,225,060 3.2409 2.962 2.843 2.971 2.926 3.054 413,463 2.9629 0.00%
2018-10-22 0 3.240 3.130 3.250 3.240 3.340 372,000 1,211,220 3.2560 2.962 2.862 2.971 2.962 3.054 406,900 2.9767 -0.31%
2018-10-19 0 3.250 - 3.260 3.250 3.350 362,000 1,189,180 3.2850 2.971 - 2.980 2.971 3.063 395,962 3.0033 -2.11%
2018-10-18 0 3.320 2.910 3.320 2.990 3.320 372,000 1,155,600 3.1065 3.035 2.660 3.035 2.734 3.035 406,900 2.8400 4.40%
2018-10-16 0 3.180 3.100 3.200 3.130 3.350 364,000 1,180,020 3.2418 2.907 2.834 2.926 2.862 3.063 398,149 2.9638 -1.85%
2018-10-15 0 3.240 3.030 3.250 3.230 3.320 390,000 1,275,880 3.2715 2.962 2.770 2.971 2.953 3.035 426,589 2.9909 3.51%
2018-10-12 0 3.130 3.040 3.130 3.050 3.320 362,000 1,163,600 3.2144 2.862 2.779 2.862 2.788 3.035 395,962 2.9387 -1.26%
2018-10-11 0 3.170 3.000 3.170 3.170 3.310 318,000 1,045,520 3.2878 2.898 2.743 2.898 2.898 3.026 347,834 3.0058 -4.80%
2018-10-10 0 3.330 3.150 3.340 3.200 3.380 386,000 1,283,280 3.3246 3.044 2.880 3.054 2.926 3.090 422,213 3.0394 2.15%
2018-10-09 0 3.260 3.220 3.310 3.260 3.370 404,000 1,342,180 3.3222 2.980 2.944 3.026 2.980 3.081 441,902 3.0373 -2.10%
2018-10-08 0 3.330 3.270 3.340 3.280 3.470 404,000 1,359,640 3.3654 3.044 2.990 3.054 2.999 3.172 441,902 3.0768 -1.19%
2018-10-05 0 3.370 3.210 3.370 3.300 3.420 408,000 1,372,820 3.3648 3.081 2.935 3.081 3.017 3.127 446,277 3.0762 2.43%
2018-10-04 0 3.290 3.270 3.290 3.240 3.420 402,000 1,325,480 3.2972 3.008 2.990 3.008 2.962 3.127 439,715 3.0144 -1.20%
2018-10-03 0 3.330 3.280 3.330 3.330 3.370 402,000 1,345,660 3.3474 3.044 2.999 3.044 3.044 3.081 439,715 3.0603 0.30%
2018-10-02 0 3.320 3.100 3.320 3.300 3.400 418,000 1,400,780 3.3511 3.035 2.834 3.035 3.017 3.108 457,216 3.0637 3.43%
2018-09-28 0 3.210 3.100 3.210 3.200 3.290 400,000 1,300,740 3.2519 2.935 2.834 2.935 2.926 3.008 437,527 2.9729 0.31%
2018-09-27 0 3.200 3.080 3.200 3.180 3.350 392,000 1,291,060 3.2935 2.926 2.816 2.926 2.907 3.063 428,776 3.0110 -3.90%
2018-09-26 0 3.330 3.240 3.330 3.250 3.400 400,000 1,331,720 3.3293 3.044 2.962 3.044 2.971 3.108 437,527 3.0437 -0.30%
2018-09-24 0 3.340 3.260 3.340 3.250 3.470 402,000 1,331,720 3.3127 3.054 2.980 3.054 2.971 3.172 439,715 3.0286 10.23%
2018-09-21 0 3.030 3.020 3.200 3.030 3.190 428,000 1,357,160 3.1709 2.770 2.761 2.926 2.770 2.916 468,154 2.8990 -3.19%
2018-09-20 0 3.130 3.060 3.240 3.130 3.230 418,000 1,337,740 3.2003 2.862 2.798 2.962 2.862 2.953 457,216 2.9258 0.97%
2018-09-19 0 3.100 3.070 3.100 3.100 3.260 396,000 1,246,460 3.1476 2.834 2.807 2.834 2.834 2.980 433,152 2.8777 -3.43%
2018-09-18 0 3.210 3.180 3.240 3.210 3.440 414,000 1,352,020 3.2657 2.935 2.907 2.962 2.935 3.145 452,840 2.9856 -3.02%
2018-09-17 0 3.310 3.260 3.320 3.250 3.480 406,000 1,332,040 3.2809 3.026 2.980 3.035 2.971 3.182 444,090 2.9995 -0.30%
2018-09-14 0 3.320 3.260 3.340 3.250 3.320 404,000 1,321,720 3.2716 3.035 2.980 3.054 2.971 3.035 441,902 2.9910 -0.90%
2018-09-13 0 3.350 3.220 3.350 3.210 3.350 440,000 1,422,020 3.2319 3.063 2.944 3.063 2.935 3.063 481,280 2.9547 0.90%
2018-09-12 0 3.320 3.200 3.320 3.240 3.460 430,000 1,416,820 3.2949 3.035 2.926 3.035 2.962 3.163 470,341 3.0123 -1.78%
2018-09-11 0 3.380 3.350 3.490 3.300 3.490 402,000 1,371,440 3.4115 3.090 3.063 3.191 3.017 3.191 439,715 3.1189 -2.87%
2018-09-10 0 3.480 3.400 3.500 3.470 3.490 394,000 1,369,400 3.4756 3.182 3.108 3.200 3.172 3.191 430,964 3.1775 -0.85%
2018-09-07 0 3.510 3.420 3.520 3.460 3.520 406,000 1,416,420 3.4887 3.209 3.127 3.218 3.163 3.218 444,090 3.1895 -1.13%
2018-09-06 0 3.550 3.460 3.550 3.460 3.570 380,000 1,339,100 3.5239 3.246 3.163 3.246 3.163 3.264 415,651 3.2217 1.43%
2018-09-05 0 3.500 3.470 3.510 3.490 3.570 406,000 1,432,000 3.5271 3.200 3.172 3.209 3.191 3.264 444,090 3.2246 -1.96%
2018-09-04 0 3.570 3.420 3.570 3.450 3.580 402,000 1,404,540 3.4939 3.264 3.127 3.264 3.154 3.273 439,715 3.1942 1.42%
2018-09-03 0 3.520 3.460 3.520 3.520 3.590 384,000 1,357,680 3.5356 3.218 3.163 3.218 3.218 3.282 420,026 3.2324 0.86%
2018-08-31 0 3.490 3.430 3.490 3.400 3.590 402,000 1,410,700 3.5092 3.191 3.136 3.191 3.108 3.282 439,715 3.2082 -1.97%
2018-08-30 0 3.560 3.420 3.570 3.510 3.610 410,000 1,452,080 3.5417 3.255 3.127 3.264 3.209 3.300 448,465 3.2379 1.14%
2018-08-29 0 3.520 3.450 3.520 3.490 3.580 406,000 1,432,120 3.5274 3.218 3.154 3.218 3.191 3.273 444,090 3.2248 -1.40%
2018-08-28 0 3.570 3.470 3.580 3.430 3.580 408,000 1,423,540 3.4891 3.264 3.172 3.273 3.136 3.273 446,277 3.1898 1.13%
2018-08-27 0 3.530 3.420 3.540 3.450 3.560 398,000 1,390,400 3.4935 3.227 3.127 3.236 3.154 3.255 435,339 3.1938 -0.56%
2018-08-24 0 3.550 3.490 3.570 3.440 3.680 418,000 1,495,160 3.5769 3.246 3.191 3.264 3.145 3.364 457,216 3.2701 -2.74%
2018-08-23 0 3.650 3.500 3.670 3.420 3.770 452,000 1,633,860 3.6147 3.337 3.200 3.355 3.127 3.447 494,405 3.3047 -0.27%
2018-08-22 0 3.660 3.660 3.670 3.100 3.670 1,000,000 3,449,540 3.4495 3.346 3.346 3.355 2.834 3.355 1,093,817 3.1537 17.31%
2018-08-21 0 3.120 3.010 3.120 2.970 3.160 428,000 1,303,240 3.0450 2.852 2.752 2.852 2.715 2.889 468,154 2.7838 -1.58%
2018-08-20 0 3.170 3.100 3.170 3.020 3.250 412,000 1,271,260 3.0856 2.898 2.834 2.898 2.761 2.971 450,653 2.8209 -3.65%
2018-08-17 0 3.290 3.110 3.290 3.110 3.390 374,000 1,191,960 3.1871 3.008 2.843 3.008 2.843 3.099 409,088 2.9137 0.00%
2018-08-16 0 3.290 3.190 3.290 3.200 3.500 416,000 1,429,680 3.4367 3.008 2.916 3.008 2.926 3.200 455,028 3.1420 -1.79%
2018-08-15 0 3.350 3.260 3.360 3.280 3.480 410,000 1,370,700 3.3432 3.063 2.980 3.072 2.999 3.182 448,465 3.0564 0.00%
2018-08-14 0 3.350 3.300 3.370 3.350 3.520 394,000 1,351,080 3.4291 3.063 3.017 3.081 3.063 3.218 430,964 3.1350 -1.76%
2018-08-13 0 3.410 3.240 3.420 3.310 3.530 394,000 1,345,960 3.4161 3.118 2.962 3.127 3.026 3.227 430,964 3.1231 -1.73%
2018-08-10 0 3.470 3.340 3.470 3.470 3.530 402,000 1,404,180 3.4930 3.172 3.054 3.172 3.172 3.227 439,715 3.1934 0.87%
2018-08-09 0 3.440 3.300 3.460 3.400 3.490 388,000 1,342,260 3.4594 3.145 3.017 3.163 3.108 3.191 424,401 3.1627 1.18%
2018-08-08 0 3.400 3.330 3.430 3.290 3.540 438,000 1,511,760 3.4515 3.108 3.044 3.136 3.008 3.236 479,092 3.1555 -0.58%
2018-08-07 0 3.420 3.350 3.420 3.330 3.440 412,000 1,397,680 3.3924 3.127 3.063 3.127 3.044 3.145 450,653 3.1015 -0.29%
2018-08-06 0 3.430 3.300 3.440 3.350 3.520 412,000 1,414,000 3.4320 3.136 3.017 3.145 3.063 3.218 450,653 3.1377 1.48%
2018-08-03 0 3.380 3.360 3.390 3.370 3.450 398,000 1,353,980 3.4020 3.090 3.072 3.099 3.081 3.154 435,339 3.1102 -2.31%
2018-08-02 0 3.460 3.410 3.480 3.430 3.490 392,000 1,361,940 3.4743 3.163 3.118 3.182 3.136 3.191 428,776 3.1763 -0.86%
2018-08-01 0 3.490 3.400 3.490 3.400 3.490 392,000 1,365,120 3.4824 3.191 3.108 3.191 3.108 3.191 428,776 3.1838 0.29%
2018-07-31 0 3.480 3.420 3.480 3.410 3.510 402,000 1,398,380 3.4786 3.182 3.127 3.182 3.118 3.209 439,715 3.1802 -0.57%
2018-07-30 0 3.500 3.450 3.510 3.480 3.520 406,000 1,424,000 3.5074 3.200 3.154 3.209 3.182 3.218 444,090 3.2066 -0.57%
2018-07-27 0 3.520 3.480 3.520 3.480 3.540 408,000 1,434,600 3.5162 3.218 3.182 3.218 3.182 3.236 446,277 3.2146 -0.28%
2018-07-26 0 3.530 3.470 3.540 3.460 3.530 402,000 1,400,280 3.4833 3.227 3.172 3.236 3.163 3.227 439,715 3.1845 1.15%
2018-07-25 0 3.490 3.450 3.490 3.460 3.490 412,000 1,430,880 3.4730 3.191 3.154 3.191 3.163 3.191 450,653 3.1751 0.00%
2018-07-24 0 3.490 3.450 3.510 3.460 3.500 406,000 1,417,460 3.4913 3.191 3.154 3.209 3.163 3.200 444,090 3.1918 -0.57%
2018-07-23 0 3.510 3.450 3.520 3.430 3.510 404,000 1,413,300 3.4983 3.209 3.154 3.218 3.136 3.209 441,902 3.1982 0.00%
2018-07-20 0 3.510 3.450 3.510 3.450 3.530 396,000 1,387,580 3.5040 3.209 3.154 3.209 3.154 3.227 433,152 3.2035 -0.28%
2018-07-19 0 3.520 3.480 3.530 3.490 3.540 416,000 1,468,080 3.5290 3.218 3.182 3.227 3.191 3.236 455,028 3.2264 -0.85%
2018-07-18 0 3.550 3.490 3.550 3.490 3.580 400,000 1,422,120 3.5553 3.246 3.191 3.246 3.191 3.273 437,527 3.2504 0.28%
2018-07-17 0 3.540 3.500 3.550 3.540 3.580 402,000 1,427,700 3.5515 3.236 3.200 3.246 3.236 3.273 439,715 3.2469 0.00%
2018-07-16 0 3.540 3.440 3.550 3.430 3.570 492,000 1,731,980 3.5203 3.236 3.145 3.246 3.136 3.264 538,158 3.2183 0.28%
2018-07-13 0 3.530 3.440 3.540 3.530 3.600 402,000 1,428,200 3.5527 3.227 3.145 3.236 3.227 3.291 439,715 3.2480 0.00%
2018-07-12 0 3.530 3.470 3.530 3.450 3.530 458,000 1,602,040 3.4979 3.227 3.172 3.227 3.154 3.227 500,968 3.1979 0.00%
2018-07-11 0 3.530 3.460 3.540 3.470 3.560 396,000 1,393,340 3.5185 3.227 3.163 3.236 3.172 3.255 433,152 3.2167 0.57%
2018-07-10 0 3.510 3.470 3.510 3.480 3.590 400,000 1,416,140 3.5404 3.209 3.172 3.209 3.182 3.282 437,527 3.2367 -2.23%
2018-07-09 0 3.590 3.510 3.590 3.510 3.590 402,000 1,430,380 3.5582 3.282 3.209 3.282 3.209 3.282 439,715 3.2530 0.56%
2018-07-06 0 3.570 3.460 3.570 3.500 3.600 386,000 1,372,200 3.5549 3.264 3.163 3.264 3.200 3.291 422,213 3.2500 0.28%
2018-07-05 0 3.560 3.470 3.560 3.520 3.590 402,000 1,431,320 3.5605 3.255 3.172 3.255 3.218 3.282 439,715 3.2551 0.56%
2018-07-04 0 3.540 3.470 3.550 3.470 3.580 404,000 1,424,060 3.5249 3.236 3.172 3.246 3.172 3.273 441,902 3.2226 0.28%
2018-07-03 0 3.530 3.500 3.550 3.450 3.600 402,000 1,414,680 3.5191 3.227 3.200 3.246 3.154 3.291 439,715 3.2173 0.00%
2018-06-29 0 3.530 3.450 3.530 3.450 3.580 422,000 1,492,140 3.5359 3.227 3.154 3.227 3.154 3.273 461,591 3.2326 0.57%
2018-06-28 0 3.510 3.440 3.520 3.420 3.580 400,000 1,418,940 3.5474 3.209 3.145 3.218 3.127 3.273 437,527 3.2431 0.00%
2018-06-27 0 3.510 3.470 3.510 3.510 3.600 1,396,000 4,954,760 3.5493 3.209 3.172 3.209 3.209 3.291 1,526,969 3.2448 -0.85%
2018-06-26 0 3.540 3.510 3.550 3.490 3.600 404,000 1,433,400 3.5480 3.236 3.209 3.246 3.191 3.291 441,902 3.2437 -0.28%
2018-06-25 0 3.550 3.470 3.550 3.470 3.620 404,000 1,435,600 3.5535 3.246 3.172 3.246 3.172 3.310 441,902 3.2487 -0.28%
2018-06-22 0 3.560 3.500 3.560 3.510 3.600 404,000 1,438,300 3.5601 3.255 3.200 3.255 3.209 3.291 441,902 3.2548 -0.28%
2018-06-21 0 3.570 3.550 3.580 3.540 3.600 404,000 1,446,300 3.5800 3.264 3.246 3.273 3.236 3.291 441,902 3.2729 -0.28%
2018-06-20 0 3.580 3.510 3.590 3.500 3.610 400,000 1,432,200 3.5805 3.273 3.209 3.282 3.200 3.300 437,527 3.2734 -0.28%
2018-06-19 0 3.590 3.490 3.600 3.490 3.660 398,000 1,438,620 3.6146 3.282 3.191 3.291 3.191 3.346 435,339 3.3046 -0.28%
2018-06-15 0 3.600 3.520 3.600 3.500 3.600 400,000 1,412,060 3.5302 3.291 3.218 3.291 3.200 3.291 437,527 3.2274 1.98%
2018-06-14 0 3.530 3.490 3.540 3.440 3.530 404,000 1,423,540 3.5236 3.227 3.191 3.236 3.145 3.227 441,902 3.2214 -0.28%
2018-06-13 0 3.540 3.480 3.550 3.450 3.580 308,000 1,082,100 3.5133 3.236 3.182 3.246 3.154 3.273 336,896 3.2120 -1.67%
2018-06-12 0 3.600 3.500 3.600 3.480 3.600 284,000 1,002,100 3.5285 3.291 3.200 3.291 3.182 3.291 310,644 3.2259 1.69%
2018-06-11 0 3.540 3.490 3.540 3.490 3.590 336,000 1,193,040 3.5507 3.236 3.191 3.236 3.191 3.282 367,523 3.2462 0.28%
2018-06-08 0 3.530 3.480 3.530 3.430 3.590 710,000 2,501,140 3.5227 3.227 3.182 3.227 3.136 3.282 776,610 3.2206 0.28%
2018-06-07 0 3.520 3.470 3.540 3.490 3.590 500,000 1,767,700 3.5354 3.218 3.172 3.236 3.191 3.282 546,909 3.2322 0.00%
2018-06-06 0 3.520 3.450 3.520 3.400 3.520 320,000 1,102,540 3.4454 3.218 3.154 3.218 3.108 3.218 350,022 3.1499 -0.28%
2018-06-05 0 3.530 3.510 3.550 3.480 3.600 288,000 1,021,940 3.5484 3.227 3.209 3.246 3.182 3.291 315,019 3.2441 0.28%
2018-06-04 0 3.520 3.420 3.520 3.430 3.520 468,000 1,631,120 3.4853 3.218 3.127 3.218 3.136 3.218 511,906 3.1864 0.57%
2018-06-01 0 3.500 3.420 3.510 3.480 3.580 294,000 1,032,200 3.5109 3.200 3.127 3.209 3.182 3.273 321,582 3.2098 -0.28%
2018-05-31 0 3.510 3.490 3.530 3.510 3.610 300,000 1,067,660 3.5589 3.209 3.191 3.227 3.209 3.300 328,145 3.2536 1.15%
2018-05-30 0 3.470 3.450 3.480 3.460 3.510 306,000 1,064,940 3.4802 3.172 3.154 3.182 3.163 3.209 334,708 3.1817 -1.42%
2018-05-29 0 3.520 3.490 3.530 3.480 3.540 356,000 1,250,160 3.5117 3.218 3.191 3.227 3.182 3.236 389,399 3.2105 -0.28%
2018-05-28 0 3.530 3.470 3.530 3.460 3.590 382,000 1,343,200 3.5162 3.227 3.172 3.227 3.163 3.282 417,838 3.2146 0.00%
2018-05-25 0 3.530 3.460 3.530 3.460 3.550 458,000 1,609,740 3.5147 3.227 3.163 3.227 3.163 3.246 500,968 3.2133 0.00%
2018-05-24 0 3.530 3.490 3.530 3.460 3.540 514,000 1,806,760 3.5151 3.227 3.191 3.227 3.163 3.236 562,222 3.2136 0.00%
2018-05-23 0 3.530 3.490 3.530 3.450 3.560 638,000 2,239,560 3.5103 3.227 3.191 3.227 3.154 3.255 697,855 3.2092 -0.56%
2018-05-21 0 3.550 3.510 3.550 3.520 3.650 852,000 3,053,940 3.5844 3.246 3.209 3.246 3.218 3.337 931,932 3.2770 -1.39%
2018-05-18 0 3.600 3.530 3.600 3.520 3.630 1,434,000 5,130,780 3.5779 3.291 3.227 3.291 3.218 3.319 1,568,534 3.2711 0.00%
2018-05-17 0 3.600 3.500 3.700 3.440 3.600 1,452,000 5,080,300 3.4988 3.291 3.200 3.383 3.145 3.291 1,588,223 3.1987 1.69%
2018-05-16 0 3.540 3.430 3.540 3.410 3.550 1,060,000 3,710,340 3.5003 3.236 3.136 3.236 3.118 3.246 1,159,446 3.2001 0.28%
2018-05-15 0 3.530 3.440 3.540 3.470 3.570 608,000 2,149,820 3.5359 3.227 3.145 3.236 3.172 3.264 665,041 3.2326 -0.56%
2018-05-14 0 3.550 3.430 3.630 3.440 3.630 610,000 2,130,780 3.4931 3.246 3.136 3.319 3.145 3.319 667,228 3.1935 1.14%
2018-05-11 0 3.510 3.350 3.510 3.330 3.540 396,000 1,374,740 3.4716 3.209 3.063 3.209 3.044 3.236 433,152 3.1738 1.45%
2018-05-10 0 3.460 3.420 3.460 3.400 3.670 312,000 1,086,240 3.4815 3.163 3.127 3.163 3.108 3.355 341,271 3.1829 -2.26%
2018-05-09 0 3.540 3.460 3.560 3.450 3.640 386,000 1,359,260 3.5214 3.236 3.163 3.255 3.154 3.328 422,213 3.2194 -1.12%
2018-05-08 0 3.580 3.410 3.600 3.570 3.720 298,000 1,080,660 3.6264 3.273 3.118 3.291 3.264 3.401 325,958 3.3153 -4.28%
2018-05-07 0 3.740 3.650 3.770 3.650 3.890 346,000 1,305,920 3.7743 3.419 3.337 3.447 3.337 3.556 378,461 3.4506 -1.32%
2018-05-04 0 3.790 3.690 3.800 3.700 3.890 386,000 1,450,160 3.7569 3.465 3.374 3.474 3.383 3.556 422,213 3.4347 -0.26%
2018-05-03 0 3.800 3.710 3.810 3.700 3.850 302,000 1,145,540 3.7932 3.474 3.392 3.483 3.383 3.520 330,333 3.4678 0.80%
2018-05-02 0 3.770 3.690 3.770 3.690 3.810 330,000 1,242,580 3.7654 3.447 3.374 3.447 3.374 3.483 360,960 3.4424 -1.82%
2018-04-30 0 3.840 3.700 3.840 3.690 3.850 314,000 1,199,400 3.8197 3.511 3.383 3.511 3.374 3.520 343,459 3.4921 1.86%
2018-04-27 0 3.770 3.700 3.790 3.710 3.770 302,000 1,133,780 3.7542 3.447 3.383 3.465 3.392 3.447 330,333 3.4322 -0.26%
2018-04-26 0 3.780 3.740 3.780 3.730 3.910 302,000 1,157,760 3.8336 3.456 3.419 3.456 3.410 3.575 330,333 3.5048 -1.31%
2018-04-25 0 3.830 3.760 3.840 3.750 3.830 306,000 1,171,120 3.8272 3.501 3.438 3.511 3.428 3.501 334,708 3.4989 -0.52%
2018-04-24 0 3.850 3.800 3.860 3.820 3.870 302,000 1,163,980 3.8542 3.520 3.474 3.529 3.492 3.538 330,333 3.5237 -0.77%
2018-04-23 0 3.880 3.820 3.890 3.800 3.900 306,000 1,186,380 3.8771 3.547 3.492 3.556 3.474 3.565 334,708 3.5445 -0.77%
2018-04-20 0 3.910 3.800 3.910 3.820 3.910 294,000 1,135,440 3.8620 3.575 3.474 3.575 3.492 3.575 321,582 3.5308 0.51%
2018-04-19 0 3.890 3.820 3.910 3.840 3.980 342,000 1,327,320 3.8811 3.556 3.492 3.575 3.511 3.639 374,085 3.5482 0.00%
2018-04-18 0 3.890 3.800 3.930 3.800 4.070 438,000 1,718,000 3.9224 3.556 3.474 3.593 3.474 3.721 479,092 3.5860 -2.02%
2018-04-17 0 3.970 3.900 3.980 3.960 3.990 302,000 1,200,340 3.9746 3.629 3.565 3.639 3.620 3.648 330,333 3.6337 0.25%
2018-04-16 0 3.960 3.850 3.970 3.920 4.040 304,000 1,208,180 3.9743 3.620 3.520 3.629 3.584 3.693 332,520 3.6334 0.00%
2018-04-13 0 3.960 3.870 3.960 3.910 4.090 270,000 1,079,120 3.9967 3.620 3.538 3.620 3.575 3.739 295,331 3.6539 0.00%
2018-04-12 0 3.960 3.850 3.960 3.860 4.000 302,000 1,196,720 3.9626 3.620 3.520 3.620 3.529 3.657 330,333 3.6228 -0.50%
2018-04-11 0 3.980 3.850 3.990 3.850 4.010 352,000 1,381,740 3.9254 3.639 3.520 3.648 3.520 3.666 385,024 3.5887 -0.50%
2018-04-10 0 4.000 3.820 4.000 3.800 4.020 384,000 1,486,680 3.8716 3.657 3.492 3.657 3.474 3.675 420,026 3.5395 1.52%
2018-04-09 0 3.940 3.900 3.950 3.910 4.020 302,000 1,196,420 3.9617 3.602 3.565 3.611 3.575 3.675 330,333 3.6219 -1.25%
2018-04-06 0 3.990 3.900 4.000 3.890 4.010 306,000 1,211,060 3.9577 3.648 3.565 3.657 3.556 3.666 334,708 3.6183 1.79%
2018-04-04 0 3.920 3.860 3.940 3.900 4.110 294,000 1,170,140 3.9801 3.584 3.529 3.602 3.565 3.757 321,582 3.6387 -2.24%
2018-04-03 0 4.010 3.990 4.020 3.990 4.040 296,000 1,191,160 4.0242 3.666 3.648 3.675 3.648 3.693 323,770 3.6790 -1.96%
2018-03-29 0 4.090 3.890 4.090 3.850 4.100 316,000 1,235,100 3.9085 3.739 3.556 3.739 3.520 3.748 345,646 3.5733 3.54%
2018-03-28 0 3.950 3.810 3.970 3.800 3.980 474,000 1,835,000 3.8713 3.611 3.483 3.629 3.474 3.639 518,469 3.5393 -1.25%
2018-03-27 0 4.000 3.910 4.020 3.890 4.190 380,000 1,513,980 3.9842 3.657 3.575 3.675 3.556 3.831 415,651 3.6424 -1.23%
2018-03-26 0 4.050 3.870 4.050 3.850 4.050 538,000 2,105,020 3.9127 3.703 3.538 3.703 3.520 3.703 588,474 3.5771 1.50%
2018-03-23 0 3.990 3.980 4.050 3.990 4.070 306,000 1,239,360 4.0502 3.648 3.639 3.703 3.648 3.721 334,708 3.7028 -2.21%
2018-03-22 0 4.080 4.010 4.080 3.990 4.090 310,000 1,263,700 4.0765 3.730 3.666 3.730 3.648 3.739 339,083 3.7268 0.00%
2018-03-21 0 4.080 4.010 4.090 3.980 4.090 302,000 1,229,600 4.0715 3.730 3.666 3.739 3.639 3.739 330,333 3.7223 0.25%
2018-03-20 0 4.070 4.030 4.080 4.020 4.100 302,000 1,227,960 4.0661 3.721 3.684 3.730 3.675 3.748 330,333 3.7173 -0.25%
2018-03-19 0 4.080 4.040 4.090 4.010 4.100 306,000 1,245,640 4.0707 3.730 3.693 3.739 3.666 3.748 334,708 3.7216 0.49%
2018-03-16 0 4.060 4.030 4.070 4.030 4.130 304,000 1,241,200 4.0829 3.712 3.684 3.721 3.684 3.776 332,520 3.7327 -2.17%
2018-03-15 0 4.150 4.050 4.160 4.050 4.260 306,000 1,274,320 4.1644 3.794 3.703 3.803 3.703 3.895 334,708 3.8073 -0.72%
2018-03-14 0 4.180 4.100 4.190 4.150 4.260 312,000 1,306,560 4.1877 3.821 3.748 3.831 3.794 3.895 341,271 3.8285 0.24%
2018-03-13 0 4.170 4.090 4.180 4.090 4.280 308,000 1,287,560 4.1804 3.812 3.739 3.821 3.739 3.913 336,896 3.8218 -0.48%
2018-03-12 0 4.190 4.180 4.200 4.110 4.330 306,000 1,291,460 4.2205 3.831 3.821 3.840 3.757 3.959 334,708 3.8585 -2.10%
2018-03-09 0 4.280 4.210 4.280 4.160 4.380 536,000 2,293,860 4.2796 3.913 3.849 3.913 3.803 4.004 586,286 3.9125 0.23%
2018-03-08 0 4.270 4.130 4.290 4.120 4.350 372,000 1,579,120 4.2449 3.904 3.776 3.922 3.767 3.977 406,900 3.8809 -2.06%
2018-03-07 0 4.360 4.100 4.370 3.890 4.390 328,000 1,309,500 3.9924 3.986 3.748 3.995 3.556 4.013 358,772 3.6499 9.55%
2018-03-06 0 3.980 3.850 3.990 3.860 3.980 308,000 1,221,640 3.9664 3.639 3.520 3.648 3.529 3.639 336,896 3.6262 0.76%
2018-03-05 0 3.950 3.890 3.980 3.910 4.020 298,000 1,184,420 3.9746 3.611 3.556 3.639 3.575 3.675 325,958 3.6337 -1.00%
2018-03-02 0 3.990 3.920 3.990 3.890 4.000 324,000 1,282,900 3.9596 3.648 3.584 3.648 3.556 3.657 354,397 3.6200 0.25%
2018-03-01 0 3.980 3.930 3.980 3.880 4.010 304,000 1,204,880 3.9634 3.639 3.593 3.639 3.547 3.666 332,520 3.6235 0.25%
2018-02-28 0 3.970 3.880 3.970 3.880 4.020 314,000 1,240,380 3.9503 3.629 3.547 3.629 3.547 3.675 343,459 3.6114 0.00%
2018-02-27 0 3.970 3.900 3.990 3.890 4.030 300,000 1,194,860 3.9829 3.629 3.565 3.648 3.556 3.684 328,145 3.6413 -0.50%
2018-02-26 0 3.990 3.940 3.990 3.940 4.050 292,000 1,164,640 3.9885 3.648 3.602 3.648 3.602 3.703 319,395 3.6464 0.00%
2018-02-23 0 3.990 3.950 3.990 3.960 4.120 328,000 1,313,140 4.0035 3.648 3.611 3.648 3.620 3.767 358,772 3.6601 -1.48%
2018-02-22 0 4.050 3.950 4.050 4.020 4.200 306,000 1,248,980 4.0816 3.703 3.611 3.703 3.675 3.840 334,708 3.7316 0.75%
2018-02-21 0 4.020 3.960 4.040 4.010 4.150 288,000 1,167,820 4.0549 3.675 3.620 3.693 3.666 3.794 315,019 3.7071 -1.23%
2018-02-20 0 4.070 4.030 4.080 4.050 4.200 306,000 1,255,500 4.1029 3.721 3.684 3.730 3.703 3.840 334,708 3.7510 0.74%
2018-02-15 0 4.040 3.850 4.040 3.880 4.190 258,000 1,060,120 4.1090 3.693 3.520 3.693 3.547 3.831 282,205 3.7566 4.66%
2018-02-14 0 3.860 3.850 3.940 3.810 4.000 306,000 1,203,540 3.9331 3.529 3.520 3.602 3.483 3.657 334,708 3.5958 -1.78%
2018-02-13 0 3.930 3.810 3.940 3.900 3.980 330,000 1,295,420 3.9255 3.593 3.483 3.602 3.565 3.639 360,960 3.5888 0.26%
2018-02-12 0 3.920 3.890 3.960 3.890 4.210 304,000 1,215,720 3.9991 3.584 3.556 3.620 3.556 3.849 332,520 3.6561 -2.00%
2018-02-09 0 4.000 3.890 4.000 3.880 4.130 456,000 1,820,220 3.9917 3.657 3.556 3.657 3.547 3.776 498,781 3.6493 -6.32%
2018-02-08 0 4.270 4.080 4.270 4.090 4.290 510,000 2,116,560 4.1501 3.904 3.730 3.904 3.739 3.922 557,847 3.7942 -0.70%
2018-02-07 0 4.300 3.900 4.300 3.950 4.300 432,000 1,750,560 4.0522 3.931 3.565 3.931 3.611 3.931 472,529 3.7047 3.37%
2018-02-06 0 4.160 3.900 4.160 4.010 4.220 294,000 1,212,920 4.1256 3.803 3.565 3.803 3.666 3.858 321,582 3.7717 -0.24%
2018-02-05 0 4.170 4.100 4.180 4.140 4.270 300,000 1,258,400 4.1947 3.812 3.748 3.821 3.785 3.904 328,145 3.8349 -0.71%
2018-02-02 0 4.200 4.160 4.210 4.200 4.280 328,000 1,386,160 4.2261 3.840 3.803 3.849 3.840 3.913 358,772 3.8636 -1.18%
2018-02-01 0 4.250 4.240 4.260 4.240 4.290 304,000 1,295,700 4.2622 3.885 3.876 3.895 3.876 3.922 332,520 3.8966 -0.47%
2018-01-31 0 4.270 4.220 4.290 4.210 4.290 320,000 1,361,500 4.2547 3.904 3.858 3.922 3.849 3.922 350,022 3.8898 1.18%
2018-01-30 0 4.220 4.200 4.230 4.160 4.300 306,000 1,298,540 4.2436 3.858 3.840 3.867 3.803 3.931 334,708 3.8796 -1.17%
2018-01-29 0 4.270 4.270 4.280 4.120 4.270 434,000 1,818,640 4.1904 3.904 3.904 3.913 3.767 3.904 474,717 3.8310 4.66%
2018-01-26 0 4.080 4.050 4.100 4.020 4.300 302,000 1,237,680 4.0983 3.730 3.703 3.748 3.675 3.931 330,333 3.7468 0.00%
2018-01-25 0 4.080 3.850 4.080 3.810 4.100 518,000 2,024,340 3.9080 3.730 3.520 3.730 3.483 3.748 566,597 3.5728 5.43%
2018-01-24 0 3.870 3.800 3.880 3.860 3.980 306,000 1,191,920 3.8952 3.538 3.474 3.547 3.529 3.639 334,708 3.5611 -0.77%
2018-01-23 0 3.900 3.860 3.920 3.900 3.990 308,000 1,213,360 3.9395 3.565 3.529 3.584 3.565 3.648 336,896 3.6016 -0.51%
2018-01-22 0 3.920 3.830 3.930 3.790 3.980 306,000 1,197,960 3.9149 3.584 3.501 3.593 3.465 3.639 334,708 3.5791 1.29%
2018-01-19 0 3.870 3.850 3.880 3.850 3.890 312,000 1,209,560 3.8768 3.538 3.520 3.547 3.520 3.556 341,271 3.5443 -1.02%
2018-01-18 0 3.910 3.860 3.910 3.860 3.910 316,000 1,225,500 3.8782 3.575 3.529 3.575 3.529 3.575 345,646 3.5455 0.26%
2018-01-17 0 3.900 3.840 3.920 3.770 3.900 294,000 1,130,860 3.8465 3.565 3.511 3.584 3.447 3.565 321,582 3.5165 1.83%
2018-01-16 0 3.830 3.830 3.850 3.820 3.890 412,000 1,595,100 3.8716 3.501 3.501 3.520 3.492 3.556 450,653 3.5395 0.79%
2018-01-15 0 3.800 3.800 3.900 3.800 4.030 328,000 1,283,040 3.9117 3.474 3.474 3.565 3.474 3.684 358,772 3.5762 -3.80%
2018-01-12 0 3.950 3.780 3.950 3.790 3.990 304,000 1,195,160 3.9314 3.611 3.456 3.611 3.465 3.648 332,520 3.5942 1.80%
2018-01-11 0 3.880 3.870 3.890 3.830 3.950 292,000 1,134,780 3.8862 3.547 3.538 3.556 3.501 3.611 319,395 3.5529 0.00%
2018-01-10 0 3.880 3.880 3.900 3.840 4.010 302,000 1,178,600 3.9026 3.547 3.547 3.565 3.511 3.666 330,333 3.5679 -1.02%
2018-01-09 0 3.920 3.880 3.980 3.870 3.980 316,000 1,232,360 3.8999 3.584 3.547 3.639 3.538 3.639 345,646 3.5654 -1.51%
2018-01-08 0 3.980 3.920 3.980 3.870 3.990 278,000 1,090,020 3.9209 3.639 3.584 3.639 3.538 3.648 304,081 3.5846 1.53%
2018-01-05 0 3.920 3.850 3.930 3.850 3.990 282,000 1,097,180 3.8907 3.584 3.520 3.593 3.520 3.648 308,456 3.5570 0.00%
2018-01-04 0 3.920 3.840 3.930 3.790 3.920 278,000 1,074,220 3.8641 3.584 3.511 3.593 3.465 3.584 304,081 3.5327 1.03%
2018-01-03 0 3.880 3.880 3.890 3.880 4.020 294,000 1,151,620 3.9171 3.547 3.547 3.556 3.547 3.675 321,582 3.5811 -2.27%
2018-01-02 0 3.970 3.910 3.970 3.840 3.990 328,000 1,279,740 3.9016 3.629 3.575 3.629 3.511 3.648 358,772 3.5670 2.06%
2017-12-29 0 3.890 3.740 3.890 3.770 3.890 288,000 1,094,220 3.7994 3.556 3.419 3.556 3.447 3.556 315,019 3.4735 2.64%
2017-12-28 0 3.790 3.700 3.800 3.790 3.860 298,000 1,138,040 3.8189 3.465 3.383 3.474 3.465 3.529 325,958 3.4914 -0.26%
2017-12-27 0 3.800 3.710 3.820 3.690 3.810 320,000 1,195,960 3.7374 3.474 3.392 3.492 3.374 3.483 350,022 3.4168 0.53%
2017-12-22 0 3.780 3.660 3.780 3.670 3.800 316,000 1,177,900 3.7275 3.456 3.346 3.456 3.355 3.474 345,646 3.4078 0.53%
2017-12-21 0 3.760 3.710 3.760 3.740 3.810 276,000 1,040,140 3.7686 3.438 3.392 3.438 3.419 3.483 301,894 3.4454 -0.79%
2017-12-20 0 3.790 3.700 3.790 3.700 3.820 284,000 1,074,340 3.7829 3.465 3.383 3.465 3.383 3.492 310,644 3.4584 0.53%
2017-12-19 0 3.770 3.710 3.780 3.770 3.890 276,000 1,052,260 3.8125 3.447 3.392 3.456 3.447 3.556 301,894 3.4855 -1.57%
2017-12-18 0 3.830 3.800 3.830 3.670 3.860 324,000 1,207,260 3.7261 3.501 3.474 3.501 3.355 3.529 354,397 3.4065 1.06%
2017-12-15 0 3.790 3.680 3.800 3.660 3.840 302,000 1,128,800 3.7377 3.465 3.364 3.474 3.346 3.511 330,333 3.4172 1.88%
2017-12-14 0 3.720 3.700 3.740 3.700 3.830 342,000 1,280,560 3.7443 3.401 3.383 3.419 3.383 3.501 374,085 3.4232 -1.33%
2017-12-13 0 3.770 3.710 3.780 3.590 3.770 290,000 1,067,980 3.6827 3.447 3.392 3.456 3.282 3.447 317,207 3.3668 3.01%
2017-12-12 0 3.660 3.590 3.630 3.590 3.790 336,000 1,225,600 3.6476 3.346 3.282 3.319 3.282 3.465 367,523 3.3348 -1.08%
2017-12-11 0 3.700 3.560 3.710 3.610 3.800 306,000 1,124,620 3.6752 3.383 3.255 3.392 3.300 3.474 334,708 3.3600 -2.12%
2017-12-08 0 3.780 3.750 3.800 3.580 3.810 290,000 1,049,860 3.6202 3.456 3.428 3.474 3.273 3.483 317,207 3.3097 2.72%
2017-12-07 0 3.680 3.540 3.690 3.500 3.700 448,000 1,613,620 3.6018 3.364 3.236 3.374 3.200 3.383 490,030 3.2929 1.66%
2017-12-06 0 3.620 3.600 3.670 3.620 3.820 300,000 1,114,400 3.7147 3.310 3.291 3.355 3.310 3.492 328,145 3.3961 -2.69%
2017-12-05 0 3.720 3.720 3.740 3.490 3.800 560,000 2,019,720 3.6066 3.401 3.401 3.419 3.191 3.474 612,538 3.2973 1.09%
2017-12-04 0 3.680 3.660 3.680 3.670 3.890 330,000 1,245,480 3.7742 3.364 3.346 3.364 3.355 3.556 360,960 3.4505 -3.41%
2017-12-01 0 3.810 3.780 3.820 3.780 3.900 340,000 1,301,120 3.8268 3.483 3.456 3.492 3.456 3.565 371,898 3.4986 0.53%
2017-11-30 0 3.790 3.700 3.790 3.680 3.790 406,000 1,514,400 3.7300 3.465 3.383 3.465 3.364 3.465 444,090 3.4101 0.00%
2017-11-29 0 3.790 3.760 3.800 3.720 3.870 318,000 1,200,600 3.7755 3.465 3.438 3.474 3.401 3.538 347,834 3.4516 -1.04%
2017-11-28 0 3.830 3.810 3.880 3.800 3.950 336,000 1,293,540 3.8498 3.501 3.483 3.547 3.474 3.611 367,523 3.5196 -2.79%
2017-11-27 0 3.940 3.870 3.950 3.850 4.090 314,000 1,239,580 3.9477 3.602 3.538 3.611 3.520 3.739 343,459 3.6091 0.25%
2017-11-24 0 3.930 3.880 3.940 3.830 3.970 382,000 1,486,000 3.8901 3.593 3.547 3.602 3.501 3.629 417,838 3.5564 0.26%
2017-11-23 0 3.920 3.850 3.920 3.850 4.090 358,000 1,412,900 3.9466 3.584 3.520 3.584 3.520 3.739 391,587 3.6081 -2.00%
2017-11-22 0 4.000 3.930 4.000 3.840 4.070 312,000 1,226,280 3.9304 3.657 3.593 3.657 3.511 3.721 341,271 3.5933 0.25%
2017-11-21 0 3.990 3.880 4.000 3.880 4.080 366,000 1,475,260 4.0308 3.648 3.547 3.657 3.547 3.730 400,337 3.6850 0.25%
2017-11-20 0 3.980 3.980 4.030 3.820 4.180 440,000 1,746,420 3.9691 3.639 3.639 3.684 3.492 3.821 481,280 3.6287 -3.16%
2017-11-17 0 4.110 4.030 4.120 3.950 4.140 364,000 1,484,380 4.0780 3.757 3.684 3.767 3.611 3.785 398,149 3.7282 2.24%
2017-11-16 0 4.020 4.030 4.060 3.890 4.140 416,000 1,673,380 4.0225 3.675 3.684 3.712 3.556 3.785 455,028 3.6775 -1.95%
2017-11-15 0 4.100 3.900 4.100 3.790 4.100 480,000 1,886,200 3.9296 3.748 3.565 3.748 3.465 3.748 525,032 3.5925 5.13%
2017-11-14 0 3.900 3.840 3.930 3.740 3.990 542,000 2,088,240 3.8528 3.565 3.511 3.593 3.419 3.648 592,849 3.5224 -0.51%
2017-11-13 0 3.920 3.800 3.930 3.740 3.980 470,000 1,804,580 3.8395 3.584 3.474 3.593 3.419 3.639 514,094 3.5102 0.77%
2017-11-10 0 3.890 3.800 3.900 3.730 3.980 540,000 2,059,500 3.8139 3.556 3.474 3.565 3.410 3.639 590,661 3.4868 2.37%
2017-11-09 0 3.800 3.790 3.900 3.750 3.900 394,000 1,495,300 3.7952 3.474 3.465 3.565 3.428 3.565 430,964 3.4697 0.53%
2017-11-08 0 3.780 3.630 3.780 3.640 3.870 590,000 2,217,540 3.7585 3.456 3.319 3.456 3.328 3.538 645,352 3.4362 -2.07%
2017-11-07 0 3.860 3.850 3.900 3.850 4.090 414,000 1,629,760 3.9366 3.529 3.520 3.565 3.520 3.739 452,840 3.5990 -4.46%
2017-11-06 0 4.040 3.940 4.040 3.910 4.050 422,000 1,680,560 3.9824 3.693 3.602 3.693 3.575 3.703 461,591 3.6408 1.00%
2017-11-03 0 4.000 4.000 4.060 4.000 4.150 356,000 1,442,080 4.0508 3.657 3.657 3.712 3.657 3.794 389,399 3.7033 -2.44%
2017-11-02 0 4.100 4.060 4.100 4.060 4.190 300,000 1,235,540 4.1185 3.748 3.712 3.748 3.712 3.831 328,145 3.7652 -0.49%
2017-11-01 0 4.120 4.040 4.120 4.050 4.200 328,000 1,349,320 4.1138 3.767 3.693 3.767 3.703 3.840 358,772 3.7609 0.98%
2017-10-31 0 4.080 4.060 4.080 4.040 4.190 348,000 1,433,260 4.1186 3.730 3.712 3.730 3.693 3.831 380,648 3.7653 -1.92%
2017-10-30 0 4.160 4.100 4.160 4.080 4.240 348,000 1,447,580 4.1597 3.803 3.748 3.803 3.730 3.876 380,648 3.8029 -0.38%
2017-10-27 0 4.200 4.160 4.170 4.170 4.370 390,000 1,672,180 4.2876 3.818 3.781 3.791 3.791 3.972 429,040 3.8975 -3.23%
2017-10-26 0 4.340 4.160 4.340 4.130 4.340 366,000 1,548,460 4.2308 3.945 3.781 3.945 3.754 3.945 402,638 3.8458 2.12%
2017-10-25 0 4.250 4.200 4.280 4.180 4.420 528,000 2,245,020 4.2519 3.863 3.818 3.891 3.800 4.018 580,855 3.8650 -2.30%
2017-10-24 0 4.350 4.180 4.380 4.180 4.350 368,000 1,564,300 4.2508 3.954 3.800 3.981 3.800 3.954 404,838 3.8640 -0.91%
2017-10-23 0 4.390 4.210 4.400 4.200 4.400 320,000 1,366,380 4.2699 3.991 3.827 4.000 3.818 4.000 352,033 3.8814 0.92%
2017-10-20 0 4.350 4.250 4.400 4.260 4.540 284,000 1,243,260 4.3777 3.954 3.863 4.000 3.872 4.127 312,429 3.9793 -2.90%
2017-10-19 0 4.480 4.250 4.490 4.250 4.490 278,000 1,202,520 4.3256 4.072 3.863 4.081 3.863 4.081 305,829 3.9320 2.99%
2017-10-18 0 4.350 4.310 4.440 4.310 4.490 312,000 1,361,340 4.3633 3.954 3.918 4.036 3.918 4.081 343,232 3.9662 -1.81%
2017-10-17 0 4.430 4.360 4.430 4.370 4.540 310,000 1,387,220 4.4749 4.027 3.963 4.027 3.972 4.127 341,032 4.0677 -1.56%
2017-10-16 0 4.500 4.350 4.500 4.350 4.500 238,000 1,050,260 4.4129 4.091 3.954 4.091 3.954 4.091 261,825 4.0113 1.81%
2017-10-13 0 4.420 4.410 4.480 4.410 4.540 450,000 2,012,200 4.4716 4.018 4.009 4.072 4.009 4.127 495,047 4.0647 -2.21%
2017-10-12 0 4.520 4.450 4.520 4.380 4.520 726,000 3,241,520 4.4649 4.109 4.045 4.109 3.981 4.109 798,675 4.0586 1.35%
2017-10-11 0 4.460 4.320 4.460 4.300 4.490 500,000 2,199,840 4.3997 4.054 3.927 4.054 3.909 4.081 550,052 3.9993 1.13%
2017-10-10 0 4.410 4.400 4.450 4.400 4.590 280,000 1,246,460 4.4516 4.009 4.000 4.045 4.000 4.172 308,029 4.0466 -2.43%
2017-10-09 0 4.520 4.450 4.540 4.450 4.600 324,000 1,464,040 4.5186 4.109 4.045 4.127 4.045 4.181 356,434 4.1075 -1.95%
2017-10-06 0 4.610 4.550 4.610 4.520 4.690 356,000 1,633,040 4.5872 4.191 4.136 4.191 4.109 4.263 391,637 4.1698 -0.43%
2017-10-04 0 4.630 4.550 4.640 4.420 4.640 462,000 2,100,880 4.5474 4.209 4.136 4.218 4.018 4.218 508,248 4.1336 2.89%
2017-10-03 0 4.500 4.470 4.500 4.400 4.500 254,000 1,129,200 4.4457 4.091 4.063 4.091 4.000 4.091 279,426 4.0411 2.74%
2017-09-29 0 4.380 4.260 4.400 4.200 4.390 4,260,000 17,913,460 4.2050 3.981 3.872 4.000 3.818 3.991 4,686,441 3.8224 3.55%
2017-09-28 0 4.230 4.230 4.240 4.100 4.240 132,000 553,060 4.1898 3.845 3.845 3.854 3.727 3.854 145,214 3.8086 2.67%
2017-09-27 0 4.120 4.090 4.100 3.990 4.290 3,278,000 13,411,900 4.0915 3.745 3.718 3.727 3.627 3.900 3,606,139 3.7192 -4.19%
2017-09-26 0 4.300 4.250 4.400 3.980 4.310 1,198,000 5,036,980 4.2045 3.909 3.863 4.000 3.618 3.918 1,317,924 3.8219 0.70%
2017-09-25 0 4.270 4.170 4.280 4.160 4.390 358,000 1,513,000 4.2263 3.881 3.791 3.891 3.781 3.991 393,837 3.8417 -1.84%
2017-09-22 0 4.350 4.260 4.360 4.220 4.390 196,000 845,040 4.3114 3.954 3.872 3.963 3.836 3.991 215,620 3.9191 0.00%
2017-09-21 0 4.350 4.240 4.350 4.200 4.350 126,000 537,080 4.2625 3.954 3.854 3.954 3.818 3.954 138,613 3.8747 2.11%
2017-09-20 0 4.260 4.180 4.270 4.180 4.270 146,000 615,820 4.2179 3.872 3.800 3.881 3.800 3.881 160,615 3.8341 -0.70%
2017-09-19 0 4.290 4.220 4.290 4.220 4.310 928,000 3,941,360 4.2472 3.900 3.836 3.900 3.836 3.918 1,020,896 3.8607 0.23%
2017-09-18 0 4.280 4.230 4.310 4.230 4.400 206,000 882,920 4.2860 3.891 3.845 3.918 3.845 4.000 226,621 3.8960 -0.93%
2017-09-15 0 4.320 4.230 4.330 4.220 4.380 196,000 837,140 4.2711 3.927 3.845 3.936 3.836 3.981 215,620 3.8825 0.70%
2017-09-14 0 4.290 4.230 4.290 4.220 4.400 234,180 998,937 4.2657 3.900 3.845 3.900 3.836 4.000 257,622 3.8775 0.23%
2017-09-13 0 4.280 4.250 4.280 4.260 4.380 186,000 798,440 4.2927 3.891 3.863 3.891 3.872 3.981 204,619 3.9021 -1.61%
2017-09-12 0 4.350 4.270 4.360 4.270 4.390 232,000 998,300 4.3030 3.954 3.881 3.963 3.881 3.991 255,224 3.9115 -0.91%
2017-09-11 0 4.390 4.300 4.390 4.250 4.400 418,000 1,794,340 4.2927 3.991 3.909 3.991 3.863 4.000 459,843 3.9021 2.09%
2017-09-08 0 4.300 4.280 4.300 4.270 4.320 348,000 1,495,420 4.2972 3.909 3.891 3.909 3.881 3.927 382,836 3.9062 -0.69%
2017-09-07 0 4.330 4.300 4.330 4.230 4.400 524,000 2,264,340 4.3213 3.936 3.909 3.936 3.845 4.000 576,454 3.9280 -0.92%
2017-09-06 0 4.370 4.320 4.380 4.300 4.490 490,000 2,150,400 4.3886 3.972 3.927 3.981 3.909 4.081 539,051 3.9892 -1.58%
2017-09-05 0 4.440 4.430 4.440 4.410 4.620 398,000 1,782,380 4.4783 4.036 4.027 4.036 4.009 4.200 437,841 4.0708 -2.63%
2017-09-04 0 4.560 4.510 4.560 4.460 4.600 366,000 1,652,700 4.5156 4.145 4.100 4.145 4.054 4.181 402,638 4.1047 0.22%
2017-09-01 0 4.550 4.500 4.550 4.520 4.600 316,000 1,442,320 4.5643 4.136 4.091 4.136 4.109 4.181 347,633 4.1490 0.44%
2017-08-31 0 4.530 4.470 4.530 4.490 4.540 338,000 1,530,020 4.5267 4.118 4.063 4.118 4.081 4.127 371,835 4.1148 0.67%
2017-08-30 0 4.500 4.500 4.510 4.420 4.590 382,000 1,714,540 4.4883 4.091 4.091 4.100 4.018 4.172 420,240 4.0799 0.00%
2017-08-29 0 4.500 4.420 4.510 4.490 4.580 306,000 1,383,460 4.5211 4.091 4.018 4.100 4.081 4.163 336,632 4.1097 -0.44%
2017-08-28 0 4.520 4.450 4.520 4.500 4.600 340,000 1,541,620 4.5342 4.109 4.045 4.109 4.091 4.181 374,035 4.1216 -0.66%
2017-08-25 0 4.550 4.510 4.550 4.500 4.610 342,000 1,556,520 4.5512 4.136 4.100 4.136 4.091 4.191 376,235 4.1371 -0.22%
2017-08-24 0 4.560 4.510 4.560 4.530 4.620 288,000 1,318,720 4.5789 4.145 4.100 4.145 4.118 4.200 316,830 4.1622 -1.08%
2017-08-22 0 4.610 4.510 4.610 4.500 4.610 350,000 1,593,180 4.5519 4.191 4.100 4.191 4.091 4.191 385,036 4.1377 0.88%
2017-08-21 0 4.570 4.550 4.570 4.510 4.610 262,000 1,197,200 4.5695 4.154 4.136 4.154 4.100 4.191 288,227 4.1537 1.11%
2017-08-18 0 4.520 4.500 4.550 4.490 4.590 584,000 2,650,060 4.5378 4.109 4.091 4.136 4.081 4.172 642,460 4.1249 -2.59%
2017-08-17 0 4.640 4.590 4.650 4.580 4.680 484,000 2,234,340 4.6164 4.218 4.172 4.227 4.163 4.254 532,450 4.1963 -0.64%
2017-08-16 0 4.670 4.560 4.670 4.430 4.700 442,000 2,015,080 4.5590 4.245 4.145 4.245 4.027 4.272 486,246 4.1442 5.42%
2017-08-15 0 4.430 4.380 4.450 4.380 4.450 422,000 1,860,200 4.4081 4.027 3.981 4.045 3.981 4.045 464,244 4.0069 1.61%
2017-08-14 0 4.360 4.330 4.370 4.300 4.400 10,376,000 41,636,800 4.0128 3.963 3.936 3.972 3.909 4.000 11,414,674 3.6477 0.69%
2017-08-11 0 4.330 4.330 4.340 4.290 4.490 458,000 2,002,920 4.3732 3.936 3.936 3.945 3.900 4.081 503,847 3.9753 -1.59%
2017-08-10 0 4.400 4.360 4.410 4.300 4.490 638,000 2,818,500 4.4177 4.000 3.963 4.009 3.909 4.081 701,866 4.0157 -2.22%
2017-08-09 0 4.500 4.430 4.520 4.470 4.610 520,000 2,360,240 4.5389 4.091 4.027 4.109 4.063 4.191 572,054 4.1259 -0.66%
2017-08-08 0 4.530 4.500 4.530 4.500 4.590 460,000 2,094,640 4.5536 4.118 4.091 4.118 4.091 4.172 506,048 4.1392 -1.74%
2017-08-07 0 4.610 4.570 4.610 4.550 4.610 576,000 2,634,100 4.5731 4.191 4.154 4.191 4.136 4.191 633,660 4.1570 0.88%
2017-08-04 0 4.570 4.560 4.570 4.570 4.690 462,000 2,131,660 4.6140 4.154 4.145 4.154 4.154 4.263 508,248 4.1941 -1.93%
2017-08-03 0 4.660 4.590 4.660 4.600 4.740 650,000 3,013,720 4.6365 4.236 4.172 4.236 4.181 4.309 715,067 4.2146 0.22%
2017-08-02 0 4.650 4.600 4.650 4.600 4.650 604,000 2,800,300 4.6363 4.227 4.181 4.227 4.181 4.227 664,463 4.2144 -0.21%
2017-08-01 0 4.660 4.610 4.660 4.620 4.670 396,000 1,847,320 4.6649 4.236 4.191 4.236 4.200 4.245 435,641 4.2405 -0.43%
2017-07-31 0 4.680 4.620 4.680 4.600 4.680 600,000 2,782,340 4.6372 4.254 4.200 4.254 4.181 4.254 660,062 4.2153 0.65%
2017-07-28 0 4.650 4.620 4.650 4.600 4.670 446,000 2,066,880 4.6343 4.227 4.200 4.227 4.181 4.245 490,646 4.2126 0.22%
2017-07-27 0 4.640 4.570 4.650 4.580 4.680 482,000 2,239,600 4.6465 4.218 4.154 4.227 4.163 4.254 530,250 4.2237 -0.64%
2017-07-26 0 4.670 4.600 4.670 4.560 4.680 412,000 1,912,140 4.6411 4.245 4.181 4.245 4.145 4.254 453,243 4.2188 0.43%
2017-07-25 0 4.650 4.570 4.650 4.420 4.690 896,000 4,053,720 4.5242 4.227 4.154 4.227 4.018 4.263 985,693 4.1126 2.88%
2017-07-24 0 4.520 4.510 4.520 4.480 4.640 572,000 2,601,880 4.5487 4.109 4.100 4.109 4.072 4.218 629,259 4.1348 -2.59%
2017-07-21 0 4.640 4.620 4.640 4.600 4.720 852,000 3,951,060 4.6374 4.218 4.200 4.218 4.181 4.291 937,288 4.2154 -1.07%
2017-07-20 0 4.690 4.660 4.690 4.660 4.770 504,000 2,378,080 4.7184 4.263 4.236 4.263 4.236 4.336 554,452 4.2891 -1.68%
2017-07-19 0 4.770 4.720 4.770 4.670 4.790 624,000 2,947,300 4.7232 4.336 4.291 4.336 4.245 4.354 686,465 4.2934 0.00%
2017-07-18 0 4.770 4.750 4.770 4.710 4.840 1,178,000 5,604,900 4.7580 4.336 4.318 4.336 4.281 4.400 1,295,922 4.3250 -1.24%
2017-07-17 0 4.830 4.800 4.830 4.600 4.920 710,000 3,431,020 4.8324 4.390 4.363 4.390 4.181 4.472 781,073 4.3927 -1.83%
2017-07-14 0 4.920 4.790 4.950 4.800 5.080 1,402,000 6,873,360 4.9025 4.472 4.354 4.500 4.363 4.618 1,542,345 4.4564 0.00%
2017-07-13 0 4.920 4.870 4.920 4.850 5.000 1,568,000 7,688,360 4.9033 4.472 4.427 4.472 4.409 4.545 1,724,962 4.4571 -0.40%
2017-07-12 0 4.940 4.860 4.940 4.870 4.950 682,000 3,348,080 4.9092 4.490 4.418 4.490 4.427 4.500 750,271 4.4625 0.41%
2017-07-11 0 4.920 4.850 4.920 4.850 4.960 740,000 3,622,180 4.8948 4.472 4.409 4.472 4.409 4.509 814,077 4.4494 0.00%
2017-07-10 0 4.920 4.850 4.920 4.850 4.930 894,000 4,384,080 4.9039 4.472 4.409 4.472 4.409 4.481 983,493 4.4577 -0.20%
2017-07-07 0 4.930 4.900 4.930 4.680 4.930 846,000 4,025,800 4.7586 4.481 4.454 4.481 4.254 4.481 930,688 4.3256 3.79%
2017-07-06 0 4.750 4.680 4.750 4.680 4.790 646,000 3,059,520 4.7361 4.318 4.254 4.318 4.254 4.354 710,667 4.3051 0.00%
2017-07-05 0 4.750 4.710 4.750 4.690 4.750 700,000 3,299,220 4.7132 4.318 4.281 4.318 4.263 4.318 770,072 4.2843 0.00%
2017-07-04 0 4.750 4.740 4.750 4.690 4.780 664,000 3,136,120 4.7231 4.318 4.309 4.318 4.263 4.345 730,469 4.2933 0.85%
2017-07-03 0 4.710 4.640 4.710 4.590 4.730 1,082,000 5,049,940 4.6672 4.281 4.218 4.281 4.172 4.300 1,190,312 4.2425 2.39%
2017-06-30 0 4.600 4.580 4.610 4.390 4.800 1,995,000 9,178,240 4.6006 4.181 4.163 4.191 3.991 4.363 2,194,707 4.1820 3.60%
2017-06-29 0 4.440 4.340 4.440 4.000 4.560 1,894,000 7,908,220 4.1754 4.036 3.945 4.036 3.636 4.145 2,083,596 3.7955 9.63%
2017-06-28 0 4.050 4.020 4.050 4.000 4.100 3,480,000 14,065,380 4.0418 3.681 3.654 3.681 3.636 3.727 3,828,360 3.6740 0.25%
2017-06-27 0 4.040 4.010 4.040 3.930 4.070 1,058,000 4,252,780 4.0196 3.672 3.645 3.672 3.572 3.700 1,163,910 3.6539 0.00%
2017-06-26 0 4.040 4.020 4.040 3.990 4.090 2,284,000 9,175,060 4.0171 3.672 3.654 3.672 3.627 3.718 2,512,636 3.6516 -1.22%
2017-06-23 0 4.090 4.050 4.100 3.980 4.090 984,000 3,960,900 4.0253 3.718 3.681 3.727 3.618 3.718 1,082,502 3.6590 1.24%
2017-06-22 0 4.040 4.010 4.050 3.990 4.040 782,000 3,138,380 4.0133 3.672 3.645 3.681 3.627 3.672 860,281 3.6481 1.51%
2017-06-21 0 3.980 3.960 3.980 3.860 4.000 1,248,000 4,925,140 3.9464 3.618 3.600 3.618 3.509 3.636 1,372,929 3.5873 3.38%
2017-06-20 0 3.850 3.810 3.870 3.750 3.900 1,722,000 6,597,840 3.8315 3.500 3.463 3.518 3.409 3.545 1,894,378 3.4829 0.00%
2017-06-19 0 3.850 3.850 3.860 3.660 3.850 1,102,000 4,123,860 3.7422 3.500 3.500 3.509 3.327 3.500 1,212,314 3.4016 4.34%
2017-06-16 0 3.690 3.620 3.700 3.580 3.710 1,000,000 3,668,900 3.6689 3.354 3.291 3.363 3.254 3.372 1,100,104 3.3350 0.00%
2017-06-15 0 3.690 3.660 3.690 3.650 3.700 688,000 2,527,600 3.6738 3.354 3.327 3.354 3.318 3.363 756,871 3.3395 0.27%
2017-06-14 0 3.680 3.640 3.700 3.540 3.730 996,000 3,627,420 3.6420 3.345 3.309 3.363 3.218 3.391 1,095,703 3.3106 4.55%
2017-06-13 0 3.520 3.500 3.520 3.490 3.540 1,018,000 3,584,000 3.5206 3.200 3.182 3.200 3.172 3.218 1,119,905 3.2003 -0.56%
2017-06-12 0 3.540 3.510 3.550 3.480 3.560 722,000 2,544,160 3.5238 3.218 3.191 3.227 3.163 3.236 794,275 3.2031 1.14%
2017-06-09 0 3.500 3.460 3.500 3.330 3.500 1,202,000 4,160,560 3.4614 3.182 3.145 3.182 3.027 3.182 1,322,324 3.1464 4.79%
2017-06-08 0 3.340 3.340 3.350 3.150 3.350 1,342,000 4,416,300 3.2908 3.036 3.036 3.045 2.863 3.045 1,476,339 2.9914 5.36%
2017-06-07 0 3.170 3.140 3.180 3.100 3.170 812,000 2,543,860 3.1328 2.882 2.854 2.891 2.818 2.882 893,284 2.8478 1.60%
2017-06-06 0 3.120 3.120 3.140 3.080 3.140 682,000 2,124,760 3.1155 2.836 2.836 2.854 2.800 2.854 750,271 2.8320 0.32%
2017-06-05 0 3.110 3.110 3.120 3.100 3.140 574,000 1,788,020 3.1150 2.827 2.827 2.836 2.818 2.854 631,459 2.8316 0.65%
2017-06-02 0 3.090 3.090 3.100 3.080 3.120 690,000 2,137,600 3.0980 2.809 2.809 2.818 2.800 2.836 759,071 2.8161 -0.32%
2017-06-01 0 3.100 3.090 3.110 3.060 3.150 742,000 2,305,880 3.1077 2.818 2.809 2.827 2.782 2.863 816,277 2.8249 0.98%
2017-05-31 0 3.070 3.070 3.100 3.070 3.170 1,350,000 4,192,680 3.1057 2.791 2.791 2.818 2.791 2.882 1,485,140 2.8231 -2.54%
2017-05-29 0 3.150 3.120 3.150 3.090 3.180 1,362,000 4,279,580 3.1421 2.863 2.836 2.863 2.809 2.891 1,498,341 2.8562 -0.94%
2017-05-26 0 3.180 3.070 3.180 3.050 3.180 2,450,000 7,562,920 3.0869 2.891 2.791 2.891 2.772 2.891 2,695,254 2.8060 0.63%
2017-05-25 0 3.160 3.150 3.180 2.890 3.160 4,346,000 12,985,900 2.9880 2.872 2.863 2.891 2.627 2.872 4,781,050 2.7161 5.69%
2017-05-24 0 2.990 2.950 2.990 2.730 2.990 3,756,000 10,599,000 2.8219 2.718 2.682 2.718 2.482 2.718 4,131,989 2.5651 9.52%
2017-05-23 0 2.730 2.710 2.740 2.700 2.750 956,000 2,603,520 2.7233 2.482 2.463 2.491 2.454 2.500 1,051,699 2.4755 0.74%
2017-05-22 0 2.710 2.700 2.710 2.550 2.750 1,564,000 4,114,100 2.6305 2.463 2.454 2.463 2.318 2.500 1,720,562 2.3911 4.23%
2017-05-19 0 2.600 2.550 2.600 2.370 2.600 1,176,000 2,848,800 2.4224 2.363 2.318 2.363 2.154 2.363 1,293,722 2.2020 7.88%
2017-05-18 0 2.410 2.370 2.410 2.370 2.430 850,000 2,035,200 2.3944 2.191 2.154 2.191 2.154 2.209 935,088 2.1765 0.42%
2017-05-17 0 2.400 2.400 2.430 2.380 2.450 884,000 2,122,420 2.4009 2.182 2.182 2.209 2.163 2.227 972,492 2.1825 -1.23%
2017-05-16 0 2.430 2.400 2.430 2.350 2.430 834,000 1,993,660 2.3905 2.209 2.182 2.209 2.136 2.209 917,486 2.1730 0.83%
2017-05-15 0 2.410 2.390 2.410 2.390 2.450 868,000 2,096,820 2.4157 2.191 2.173 2.191 2.173 2.227 954,890 2.1959 -0.82%
2017-05-12 0 2.430 2.400 2.440 2.400 2.450 946,000 2,290,560 2.4213 2.209 2.182 2.218 2.182 2.227 1,040,698 2.2010 -0.41%
2017-05-11 0 2.440 2.390 2.440 2.390 2.440 878,000 2,123,780 2.4189 2.218 2.173 2.218 2.173 2.218 965,891 2.1988 0.41%
2017-05-10 0 2.430 2.380 2.430 2.320 2.440 998,000 2,381,240 2.3860 2.209 2.163 2.209 2.109 2.218 1,097,903 2.1689 2.97%
2017-05-09 0 2.360 2.330 2.380 2.340 2.440 888,000 2,107,700 2.3735 2.145 2.118 2.163 2.127 2.218 976,892 2.1576 -2.07%
2017-05-08 0 2.410 2.380 2.420 2.390 2.490 832,000 2,033,860 2.4445 2.191 2.163 2.200 2.173 2.263 915,286 2.2221 -2.03%
2017-05-05 0 2.460 2.410 2.460 2.390 2.480 1,036,000 2,517,900 2.4304 2.236 2.191 2.236 2.173 2.254 1,139,707 2.2093 -0.40%
2017-05-04 0 2.470 2.360 2.480 2.370 2.470 996,000 2,401,640 2.4113 2.245 2.145 2.254 2.154 2.245 1,095,703 2.1919 1.65%
2017-05-02 0 2.430 2.420 2.440 2.410 2.470 908,000 2,210,200 2.4341 2.209 2.200 2.218 2.191 2.245 998,894 2.2126 -1.22%
2017-04-28 0 2.460 2.420 2.460 2.420 2.490 930,000 2,288,640 2.4609 2.236 2.200 2.236 2.200 2.263 1,023,096 2.2370 -0.81%
2017-04-27 0 2.480 2.440 2.480 2.470 2.520 1,038,000 2,579,420 2.4850 2.254 2.218 2.254 2.245 2.291 1,141,907 2.2589 -0.40%
2017-04-26 0 2.490 2.470 2.490 2.470 2.520 1,062,000 2,654,240 2.4993 2.263 2.245 2.263 2.245 2.291 1,168,310 2.2719 -1.58%
2017-04-25 0 2.530 2.480 2.540 2.480 2.530 940,000 2,347,020 2.4968 2.300 2.254 2.309 2.254 2.300 1,034,097 2.2696 0.80%
2017-04-24 0 2.510 2.480 2.530 2.480 2.560 894,000 2,251,240 2.5182 2.282 2.254 2.300 2.254 2.327 983,493 2.2890 -1.18%
2017-04-21 0 2.540 2.510 2.540 2.520 2.640 1,364,000 3,507,200 2.5713 2.309 2.282 2.309 2.291 2.400 1,500,541 2.3373 -1.55%
2017-04-20 0 2.580 2.530 2.580 2.530 2.580 1,018,000 2,585,300 2.5396 2.345 2.300 2.345 2.300 2.345 1,119,905 2.3085 1.57%
2017-04-19 0 2.540 2.530 2.550 2.490 2.550 1,174,000 2,975,580 2.5346 2.309 2.300 2.318 2.263 2.318 1,291,522 2.3039 0.00%
2017-04-18 0 2.540 2.520 2.540 2.490 2.550 912,000 2,308,260 2.5310 2.309 2.291 2.309 2.263 2.318 1,003,294 2.3007 0.79%
2017-04-13 0 2.520 2.500 2.530 2.480 2.520 870,000 2,172,640 2.4973 2.291 2.273 2.300 2.254 2.291 957,090 2.2700 1.20%
2017-04-12 0 2.490 2.480 2.490 2.460 2.490 1,022,000 2,528,720 2.4743 2.263 2.254 2.263 2.236 2.263 1,124,306 2.2491 0.00%
2017-04-11 0 2.490 2.450 2.490 2.440 2.510 1,068,000 2,658,760 2.4895 2.263 2.227 2.263 2.218 2.282 1,174,911 2.2629 0.40%
2017-04-10 0 2.480 2.470 2.480 2.470 2.520 994,000 2,476,040 2.4910 2.254 2.245 2.254 2.245 2.291 1,093,503 2.2643 -1.98%
2017-04-07 0 2.530 2.520 2.540 2.490 2.530 838,000 2,102,780 2.5093 2.300 2.291 2.309 2.263 2.300 921,887 2.2810 0.00%
2017-04-06 0 2.530 2.510 2.530 2.490 2.550 806,000 2,032,760 2.5220 2.300 2.282 2.300 2.263 2.318 886,683 2.2925 0.00%
2017-04-05 0 2.530 2.520 2.540 2.490 2.570 828,000 2,086,740 2.5202 2.300 2.291 2.309 2.263 2.336 910,886 2.2909 0.00%
2017-04-03 0 2.530 2.520 2.540 2.500 2.540 820,000 2,070,800 2.5254 2.300 2.291 2.309 2.273 2.309 902,085 2.2956 1.20%
2017-03-31 0 2.500 2.490 2.500 2.500 2.570 808,000 2,037,720 2.5219 2.273 2.263 2.273 2.273 2.336 888,884 2.2924 -2.34%
2017-03-30 0 2.560 2.530 2.550 2.490 2.560 1,122,000 2,824,260 2.5172 2.327 2.300 2.318 2.263 2.327 1,234,316 2.2881 1.19%
2017-03-29 0 2.530 2.500 2.530 2.480 2.540 798,000 2,000,860 2.5073 2.300 2.273 2.300 2.254 2.309 877,883 2.2792 1.20%
2017-03-28 0 2.500 2.490 2.500 2.470 2.540 1,160,000 2,889,040 2.4906 2.273 2.263 2.273 2.245 2.309 1,276,120 2.2639 -0.40%
2017-03-27 0 2.510 2.490 2.510 2.480 2.540 804,000 2,012,580 2.5032 2.282 2.263 2.282 2.254 2.309 884,483 2.2754 0.40%
2017-03-24 0 2.500 2.490 2.510 2.480 2.540 942,000 2,359,040 2.5043 2.273 2.263 2.282 2.254 2.309 1,036,298 2.2764 -1.57%
2017-03-23 0 2.540 2.490 2.540 2.480 2.540 830,000 2,072,760 2.4973 2.309 2.263 2.309 2.254 2.309 913,086 2.2701 0.79%
2017-03-22 0 2.520 2.500 2.520 2.450 2.560 936,000 2,336,280 2.4960 2.291 2.273 2.291 2.227 2.327 1,029,697 2.2689 0.00%
2017-03-21 0 2.520 2.500 2.520 2.480 2.540 952,000 2,392,760 2.5134 2.291 2.273 2.291 2.254 2.309 1,047,299 2.2847 0.80%
2017-03-20 0 2.500 2.480 2.500 2.470 2.500 1,326,000 3,297,120 2.4865 2.273 2.254 2.273 2.245 2.273 1,458,737 2.2603 -0.40%
2017-03-17 0 2.510 2.500 2.510 2.480 2.540 1,104,000 2,771,600 2.5105 2.282 2.273 2.282 2.254 2.309 1,214,514 2.2821 0.00%
2017-03-16 0 2.510 2.490 2.520 2.480 2.590 990,000 2,483,900 2.5090 2.282 2.263 2.291 2.254 2.354 1,089,102 2.2807 0.00%
2017-03-15 0 2.510 2.510 2.520 2.500 2.580 928,000 2,371,440 2.5554 2.282 2.282 2.291 2.273 2.345 1,020,896 2.3229 -3.46%
2017-03-14 0 2.600 2.570 2.600 2.470 2.600 1,434,000 3,661,060 2.5530 2.363 2.336 2.363 2.245 2.363 1,577,548 2.3207 2.36%
2017-03-13 0 2.540 2.530 2.540 2.510 2.570 1,304,000 3,306,260 2.5355 2.309 2.300 2.309 2.282 2.336 1,434,535 2.3048 1.20%
2017-03-10 0 2.510 2.500 2.510 2.470 2.590 850,000 2,126,940 2.5023 2.282 2.273 2.282 2.245 2.354 935,088 2.2746 -0.40%
2017-03-09 0 2.520 2.490 2.530 2.490 2.640 876,000 2,227,740 2.5431 2.291 2.263 2.300 2.263 2.400 963,691 2.3117 0.80%
2017-03-08 0 2.500 2.490 2.510 2.370 2.580 1,294,000 3,191,120 2.4661 2.273 2.263 2.282 2.154 2.345 1,423,534 2.2417 5.49%
2017-03-07 0 2.370 2.370 2.400 2.340 2.430 984,000 2,357,320 2.3957 2.154 2.154 2.182 2.127 2.209 1,082,502 2.1777 -0.42%
2017-03-06 0 2.380 2.380 2.390 2.300 2.440 928,000 2,193,040 2.3632 2.163 2.163 2.173 2.091 2.218 1,020,896 2.1482 0.42%
2017-03-03 0 2.370 2.370 2.380 2.370 2.430 848,000 2,029,440 2.3932 2.154 2.154 2.163 2.154 2.209 932,888 2.1754 -1.25%
2017-03-02 0 2.400 2.390 2.400 2.390 2.490 854,000 2,072,680 2.4270 2.182 2.173 2.182 2.173 2.263 939,488 2.2062 0.00%
2017-03-01 0 2.400 2.390 2.400 2.390 2.480 1,158,000 2,809,140 2.4259 2.182 2.173 2.182 2.173 2.254 1,273,920 2.2051 -3.23%
2017-02-28 0 2.480 2.440 2.480 2.420 2.490 878,000 2,151,840 2.4508 2.254 2.218 2.254 2.200 2.263 965,891 2.2278 0.40%
2017-02-27 0 2.470 2.460 2.470 2.450 2.560 840,000 2,095,600 2.4948 2.245 2.236 2.245 2.227 2.327 924,087 2.2678 -2.37%
2017-02-24 0 2.530 2.520 2.530 2.490 2.550 806,000 2,030,940 2.5198 2.300 2.291 2.300 2.263 2.318 886,683 2.2905 1.61%
2017-02-23 0 2.490 2.480 2.490 2.470 2.500 878,000 2,184,020 2.4875 2.263 2.254 2.263 2.245 2.273 965,891 2.2611 -1.58%
2017-02-22 0 2.530 2.490 2.530 2.460 2.540 964,000 2,405,540 2.4954 2.300 2.263 2.300 2.236 2.309 1,060,500 2.2683 0.40%
2017-02-21 0 2.520 2.490 2.520 2.450 2.540 968,000 2,401,980 2.4814 2.291 2.263 2.291 2.227 2.309 1,064,900 2.2556 1.61%
2017-02-20 0 2.480 2.480 2.500 2.430 2.520 814,000 2,013,960 2.4742 2.254 2.254 2.273 2.209 2.291 895,484 2.2490 0.00%
2017-02-17 0 2.480 2.460 2.480 2.440 2.530 836,000 2,078,840 2.4867 2.254 2.236 2.254 2.218 2.300 919,687 2.2604 -2.36%
2017-02-16 0 2.540 2.440 2.540 2.450 2.540 844,000 2,085,960 2.4715 2.309 2.218 2.309 2.227 2.309 928,487 2.2466 1.60%
2017-02-15 0 2.500 2.460 2.510 2.460 2.580 854,000 2,152,240 2.5202 2.273 2.236 2.282 2.236 2.345 939,488 2.2909 -3.10%
2017-02-14 0 2.580 2.470 2.580 2.400 2.600 1,076,000 2,666,780 2.4784 2.345 2.245 2.345 2.182 2.363 1,183,711 2.2529 5.31%
2017-02-13 0 2.450 2.410 2.450 2.330 2.460 1,008,000 2,393,140 2.3741 2.227 2.191 2.227 2.118 2.236 1,108,904 2.1581 4.70%
2017-02-10 0 2.340 2.340 2.390 2.340 2.440 1,300,000 3,102,160 2.3863 2.127 2.127 2.173 2.127 2.218 1,430,135 2.1691 -3.70%
2017-02-09 0 2.430 2.410 2.430 2.400 2.470 1,098,000 2,690,680 2.4505 2.209 2.191 2.209 2.182 2.245 1,207,914 2.2275 -2.02%
2017-02-08 0 2.480 2.440 2.480 2.440 2.510 956,000 2,360,880 2.4695 2.254 2.218 2.254 2.218 2.282 1,051,699 2.2448 -1.59%
2017-02-07 0 2.520 2.470 2.520 2.440 2.590 888,000 2,246,660 2.5300 2.291 2.245 2.291 2.218 2.354 976,892 2.2998 -2.70%
2017-02-06 0 2.590 2.540 2.590 2.540 2.590 832,000 2,128,140 2.5579 2.354 2.309 2.354 2.309 2.354 915,286 2.3251 0.39%
2017-02-03 0 2.580 2.540 2.580 2.480 2.650 1,250,000 3,240,100 2.5921 2.345 2.309 2.345 2.254 2.409 1,375,129 2.3562 -1.90%
2017-02-02 0 2.630 2.590 2.630 2.600 2.740 958,000 2,551,360 2.6632 2.391 2.354 2.391 2.363 2.491 1,053,899 2.4209 -3.31%
2017-02-01 0 2.720 2.680 2.720 2.650 2.750 812,000 2,216,800 2.7300 2.472 2.436 2.472 2.409 2.500 893,284 2.4816 1.49%
2017-01-27 0 2.680 2.660 2.750 2.650 2.750 454,000 1,211,860 2.6693 2.436 2.418 2.500 2.409 2.500 499,447 2.4264 -1.83%
2017-01-26 0 2.730 2.690 2.730 2.690 2.820 978,000 2,676,020 2.7362 2.482 2.445 2.482 2.445 2.563 1,075,901 2.4872 -2.50%
2017-01-25 0 2.800 2.720 2.800 2.710 2.890 1,826,000 5,166,120 2.8292 2.545 2.472 2.545 2.463 2.627 2,008,789 2.5718 -1.75%
2017-01-24 0 2.850 2.830 2.850 2.580 2.870 2,492,000 6,895,880 2.7672 2.591 2.572 2.591 2.345 2.609 2,741,458 2.5154 9.62%
2017-01-23 0 2.600 2.500 2.600 2.440 2.600 1,292,000 3,241,620 2.5090 2.363 2.273 2.363 2.218 2.363 1,421,334 2.2807 4.42%
2017-01-20 0 2.490 2.470 2.490 2.320 2.550 1,546,000 3,725,040 2.4095 2.263 2.245 2.263 2.109 2.318 1,700,760 2.1902 6.87%
2017-01-19 0 2.330 2.320 2.330 2.290 2.340 894,000 2,068,580 2.3138 2.118 2.109 2.118 2.082 2.127 983,493 2.1033 0.87%
2017-01-18 0 2.310 2.300 2.310 2.270 2.310 5,894,000 12,553,540 2.1299 2.100 2.091 2.100 2.063 2.100 6,484,010 1.9361 0.00%
2017-01-17 0 2.310 2.300 2.310 2.260 2.310 826,000 1,890,360 2.2886 2.100 2.091 2.100 2.054 2.100 908,685 2.0803 0.43%
2017-01-16 0 2.300 2.270 2.300 2.250 2.300 892,000 2,028,820 2.2745 2.091 2.063 2.091 2.045 2.091 981,292 2.0675 0.44%
2017-01-13 0 2.290 2.270 2.290 2.270 2.290 1,050,000 2,398,060 2.2839 2.082 2.063 2.082 2.063 2.082 1,155,109 2.0760 0.44%
2017-01-12 0 2.280 2.280 2.300 2.280 2.300 822,000 1,884,780 2.2929 2.073 2.073 2.091 2.073 2.091 904,285 2.0843 -0.87%
2017-01-11 0 2.300 2.280 2.300 2.250 2.300 830,000 1,897,620 2.2863 2.091 2.073 2.091 2.045 2.091 913,086 2.0782 1.32%
2017-01-10 0 2.270 2.260 2.280 2.230 2.290 1,020,000 2,298,190 2.2531 2.063 2.054 2.073 2.027 2.082 1,122,106 2.0481 -0.44%
2017-01-09 0 2.280 2.240 2.280 2.240 2.290 982,000 2,219,040 2.2597 2.073 2.036 2.073 2.036 2.082 1,080,302 2.0541 -0.87%
2017-01-06 0 2.300 2.250 2.300 2.250 2.300 810,000 1,844,100 2.2767 2.091 2.045 2.091 2.045 2.091 891,084 2.0695 0.00%
2017-01-05 0 2.300 2.260 2.300 2.230 2.300 994,000 2,244,340 2.2579 2.091 2.054 2.091 2.027 2.091 1,093,503 2.0524 1.32%
2017-01-04 0 2.270 2.230 2.270 2.230 2.340 890,000 2,043,120 2.2956 2.063 2.027 2.063 2.027 2.127 979,092 2.0867 -1.73%
2017-01-03 0 2.310 2.300 2.310 2.280 2.360 896,000 2,077,340 2.3185 2.100 2.091 2.100 2.073 2.145 985,693 2.1075 -0.43%
2016-12-30 0 2.320 2.230 2.320 2.210 2.320 1,242,000 2,790,820 2.2470 2.109 2.027 2.109 2.009 2.109 1,366,329 2.0426 3.57%
2016-12-29 0 2.240 2.230 2.260 2.160 2.270 1,020,000 2,275,360 2.2307 2.036 2.027 2.054 1.963 2.063 1,122,106 2.0278 2.75%
2016-12-28 0 2.180 2.140 2.180 2.140 2.180 848,000 1,829,620 2.1576 1.982 1.945 1.982 1.945 1.982 932,888 1.9612 0.93%
2016-12-23 0 2.160 2.130 2.160 2.130 2.160 866,000 1,853,120 2.1399 1.963 1.936 1.963 1.936 1.963 952,690 1.9451 0.00%
2016-12-22 0 2.160 2.130 2.160 2.130 2.180 1,026,000 2,211,380 2.1553 1.963 1.936 1.963 1.936 1.982 1,128,706 1.9592 -0.46%
2016-12-21 0 2.170 2.120 2.170 2.110 2.190 1,026,000 2,215,140 2.1590 1.973 1.927 1.973 1.918 1.991 1,128,706 1.9625 0.00%
2016-12-20 0 2.170 2.140 2.170 2.120 2.190 844,000 1,805,800 2.1396 1.973 1.945 1.973 1.927 1.991 928,487 1.9449 1.40%
2016-12-19 0 2.140 2.130 2.140 2.110 2.150 832,000 1,772,100 2.1299 1.945 1.936 1.945 1.918 1.954 915,286 1.9361 1.42%
2016-12-16 0 2.110 2.090 2.110 2.090 2.160 928,000 1,984,700 2.1387 1.918 1.900 1.918 1.900 1.963 1,020,896 1.9441 -2.76%
2016-12-15 0 2.170 2.150 2.170 2.100 2.170 1,146,000 2,423,580 2.1148 1.973 1.954 1.973 1.909 1.973 1,260,719 1.9224 1.88%
2016-12-14 0 2.130 2.120 2.140 2.130 2.160 870,000 1,865,200 2.1439 1.936 1.927 1.945 1.936 1.963 957,090 1.9488 -0.47%
2016-12-13 0 2.140 2.130 2.150 2.130 2.160 980,000 2,101,540 2.1444 1.945 1.936 1.954 1.936 1.963 1,078,101 1.9493 -0.47%
2016-12-12 0 2.150 2.140 2.170 2.140 2.170 814,000 1,754,960 2.1560 1.954 1.945 1.973 1.945 1.973 895,484 1.9598 -0.46%
2016-12-09 0 2.160 2.140 2.160 2.140 2.170 844,000 1,818,540 2.1547 1.963 1.945 1.963 1.945 1.973 928,487 1.9586 -1.37%
2016-12-08 0 2.190 2.170 2.190 2.150 2.190 818,000 1,775,800 2.1709 1.991 1.973 1.991 1.954 1.991 899,885 1.9734 1.39%
2016-12-07 0 2.160 2.150 2.180 2.150 2.180 836,000 1,813,320 2.1690 1.963 1.954 1.982 1.954 1.982 919,687 1.9717 0.00%
2016-12-06 0 2.160 2.140 2.180 2.140 2.180 1,000,000 2,159,520 2.1595 1.963 1.945 1.982 1.945 1.982 1,100,104 1.9630 -1.82%
2016-12-05 0 2.200 2.180 2.200 2.150 2.200 814,000 1,766,100 2.1697 2.000 1.982 2.000 1.954 2.000 895,484 1.9722 0.92%
2016-12-02 0 2.180 2.160 2.180 2.150 2.200 792,000 1,719,960 2.1717 1.982 1.963 1.982 1.954 2.000 871,282 1.9741 0.46%
2016-12-01 0 2.170 2.170 2.220 2.170 2.230 936,000 2,054,780 2.1953 1.973 1.973 2.018 1.973 2.027 1,029,697 1.9955 -1.81%
2016-11-30 0 2.210 2.200 2.220 2.200 2.240 806,000 1,783,720 2.2131 2.009 2.000 2.018 2.000 2.036 886,683 2.0117 -0.45%
2016-11-29 0 2.220 2.200 2.230 2.190 2.260 814,000 1,803,840 2.2160 2.018 2.000 2.027 1.991 2.054 895,484 2.0144 -1.77%
2016-11-28 0 2.260 2.230 2.260 2.140 2.260 1,044,000 2,298,280 2.2014 2.054 2.027 2.054 1.945 2.054 1,148,508 2.0011 1.35%
2016-11-25 0 2.230 2.210 2.240 2.210 2.250 868,000 1,932,940 2.2269 2.027 2.009 2.036 2.009 2.045 954,890 2.0243 -0.89%
2016-11-24 0 2.250 2.210 2.250 2.210 2.250 804,000 1,786,000 2.2214 2.045 2.009 2.045 2.009 2.045 884,483 2.0193 0.90%
2016-11-23 0 2.230 2.220 2.230 2.190 2.230 858,000 1,898,180 2.2123 2.027 2.018 2.027 1.991 2.027 943,889 2.0110 0.45%
2016-11-22 0 2.220 2.190 2.230 2.190 2.240 834,000 1,841,340 2.2078 2.018 1.991 2.027 1.991 2.036 917,486 2.0069 -0.89%
2016-11-21 0 2.240 2.200 2.260 2.210 2.250 808,000 1,798,140 2.2254 2.036 2.000 2.054 2.009 2.045 888,884 2.0229 -0.44%
2016-11-18 0 2.250 2.230 2.250 2.220 2.260 808,000 1,804,860 2.2337 2.045 2.027 2.045 2.018 2.054 888,884 2.0305 -1.75%
2016-11-17 0 2.290 2.260 2.290 2.150 2.300 942,000 2,099,820 2.2291 2.082 2.054 2.082 1.954 2.091 1,036,298 2.0263 2.69%
2016-11-16 0 2.230 2.210 2.230 2.170 2.290 808,000 1,805,020 2.2339 2.027 2.009 2.027 1.973 2.082 888,884 2.0307 -3.04%
2016-11-15 0 2.300 2.250 2.300 2.220 2.450 1,080,000 2,451,120 2.2696 2.091 2.045 2.091 2.018 2.227 1,188,112 2.0630 2.68%
2016-11-14 0 4.520 4.520 4.540 4.500 4.550 426,000 1,929,380 4.5291 2.036 2.036 2.045 2.027 2.050 945,657 2.0403 -0.44%
2016-11-11 0 4.540 4.520 4.530 4.520 4.570 410,000 1,857,680 4.5309 2.045 2.036 2.041 2.036 2.059 910,139 2.0411 -0.66%
2016-11-10 0 4.570 4.570 4.580 4.560 4.640 442,000 2,023,760 4.5786 2.059 2.059 2.063 2.054 2.090 981,174 2.0626 0.22%
2016-11-09 0 4.560 4.560 4.580 4.510 4.580 436,000 1,986,640 4.5565 2.054 2.054 2.063 2.032 2.063 967,855 2.0526 0.00%
2016-11-08 0 4.560 4.560 4.600 4.550 4.600 404,000 1,846,340 4.5701 2.054 2.054 2.072 2.050 2.072 896,820 2.0588 -0.22%
2016-11-07 0 4.570 4.550 4.570 4.470 4.570 456,000 2,067,080 4.5331 2.059 2.050 2.059 2.014 2.059 1,012,252 2.0421 1.56%
2016-11-04 0 4.500 4.470 4.500 4.450 4.500 416,000 1,856,380 4.4625 2.027 2.014 2.027 2.005 2.027 923,458 2.0102 0.22%
2016-11-03 0 4.490 4.470 4.490 4.470 4.500 408,000 1,825,720 4.4748 2.023 2.014 2.023 2.014 2.027 905,700 2.0158 0.22%
2016-11-02 0 4.480 4.450 4.480 4.440 4.480 412,000 1,832,360 4.4475 2.018 2.005 2.018 2.000 2.018 914,579 2.0035 0.22%
2016-11-01 0 4.470 4.450 4.470 4.440 4.470 592,000 2,639,340 4.4583 2.014 2.005 2.014 2.000 2.014 1,314,152 2.0084 0.22%
2016-10-31 0 4.460 4.450 4.460 4.440 4.470 416,000 1,852,780 4.4538 2.009 2.005 2.009 2.000 2.014 923,458 2.0063 0.22%
2016-10-28 0 4.450 4.440 4.450 4.430 4.470 424,000 1,884,900 4.4455 2.005 2.000 2.005 1.996 2.014 941,217 2.0026 0.23%
2016-10-27 0 4.440 4.430 4.450 4.440 4.460 414,000 1,840,600 4.4459 2.000 1.996 2.005 2.000 2.009 919,019 2.0028 0.00%
2016-10-26 0 4.440 4.430 4.440 4.430 4.450 440,000 1,952,240 4.4369 2.000 1.996 2.000 1.996 2.005 976,735 1.9987 -0.67%
2016-10-25 0 4.470 4.450 4.470 4.440 4.470 426,060 1,899,787 4.4590 2.014 2.005 2.014 2.000 2.014 945,790 2.0087 0.22%
2016-10-24 0 4.460 4.450 4.470 4.450 4.480 404,000 1,801,520 4.4592 2.009 2.005 2.014 2.005 2.018 896,820 2.0088 0.00%
2016-10-20 0 4.460 4.450 4.470 4.450 4.490 430,000 1,920,040 4.4652 2.009 2.005 2.014 2.005 2.023 954,536 2.0115 -0.22%
2016-10-19 0 4.470 4.440 4.470 4.450 4.480 406,000 1,811,840 4.4627 2.014 2.000 2.014 2.005 2.018 901,260 2.0103 0.22%
2016-10-18 0 4.460 4.460 4.480 4.450 4.490 430,000 1,919,560 4.4641 2.009 2.009 2.018 2.005 2.023 954,536 2.0110 -0.67%
2016-10-17 0 4.490 4.470 4.490 4.440 4.500 412,000 1,842,000 4.4709 2.023 2.014 2.023 2.000 2.027 914,579 2.0140 0.00%
2016-10-14 0 4.490 4.470 4.490 4.460 4.510 428,000 1,915,500 4.4755 2.023 2.014 2.023 2.009 2.032 950,097 2.0161 0.22%
2016-10-13 0 4.480 4.470 4.490 4.470 4.520 400,000 1,797,080 4.4927 2.018 2.014 2.023 2.014 2.036 887,941 2.0239 -0.44%
2016-10-12 0 4.500 4.490 4.500 4.450 4.500 386,000 1,720,700 4.4578 2.027 2.023 2.027 2.005 2.027 856,863 2.0081 1.12%
2016-10-11 0 4.450 4.440 4.450 4.440 4.460 402,000 1,786,740 4.4446 2.005 2.000 2.005 2.000 2.009 892,380 2.0022 0.00%
2016-10-07 0 4.450 4.430 4.460 4.430 4.470 386,000 1,714,820 4.4425 2.005 1.996 2.009 1.996 2.014 856,863 2.0013 -0.22%
2016-10-06 0 4.460 4.450 4.460 4.440 4.510 392,000 1,749,480 4.4630 2.009 2.005 2.009 2.000 2.032 870,182 2.0105 -0.89%
2016-10-05 0 4.500 4.460 4.500 4.440 4.500 382,000 1,703,760 4.4601 2.027 2.009 2.027 2.000 2.027 847,983 2.0092 0.45%
2016-10-04 0 4.480 4.440 4.480 4.430 4.480 386,000 1,719,580 4.4549 2.018 2.000 2.018 1.996 2.018 856,863 2.0068 0.22%
2016-10-03 0 4.470 4.450 4.470 4.420 4.510 396,000 1,766,820 4.4617 2.014 2.005 2.014 1.991 2.032 879,061 2.0099 -0.22%
2016-09-30 0 4.480 4.430 4.490 4.420 4.490 410,000 1,822,600 4.4454 2.018 1.996 2.023 1.991 2.023 910,139 2.0026 -0.22%
2016-09-29 0 4.490 4.440 4.490 4.420 4.490 458,000 2,034,940 4.4431 2.023 2.000 2.023 1.991 2.023 1,016,692 2.0015 -0.22%
2016-09-28 0 4.500 4.420 4.510 4.410 4.530 410,000 1,820,440 4.4401 2.027 1.991 2.032 1.987 2.041 910,139 2.0002 0.90%
2016-09-27 0 4.460 4.430 4.470 4.440 4.570 418,000 1,881,140 4.5003 2.009 1.996 2.014 2.000 2.059 927,898 2.0273 -1.55%
2016-09-26 0 4.530 4.500 4.530 4.460 4.590 398,000 1,801,960 4.5275 2.041 2.027 2.041 2.009 2.068 883,501 2.0396 0.22%
2016-09-23 0 4.520 4.470 4.520 4.410 4.530 572,000 2,548,000 4.4545 2.036 2.014 2.036 1.987 2.041 1,269,755 2.0067 0.44%
2016-09-22 0 4.500 4.450 4.500 4.350 4.560 738,000 3,288,080 4.4554 2.027 2.005 2.027 1.960 2.054 1,638,251 2.0071 -0.44%
2016-09-21 0 4.520 4.470 4.520 4.450 4.600 636,000 2,889,400 4.5431 2.036 2.014 2.036 2.005 2.072 1,411,826 2.0466 -1.31%
2016-09-20 0 4.580 4.570 4.580 4.500 4.720 784,000 3,583,380 4.5706 2.063 2.059 2.063 2.027 2.126 1,740,364 2.0590 -3.38%
2016-09-19 0 4.740 4.720 4.740 4.670 4.890 980,000 4,665,800 4.7610 2.135 2.126 2.135 2.104 2.203 2,175,455 2.1447 -3.27%
2016-09-15 0 4.900 4.880 4.900 4.570 5.100 1,908,000 9,364,600 4.9081 2.207 2.198 2.207 2.059 2.297 4,235,477 2.2110 7.46%
2016-09-14 0 4.560 4.510 4.560 4.440 4.560 580,000 2,608,020 4.4966 2.054 2.032 2.054 2.000 2.054 1,287,514 2.0256 0.66%
2016-09-13 0 4.530 4.520 4.560 4.490 4.570 534,000 2,428,260 4.5473 2.041 2.036 2.054 2.023 2.059 1,185,401 2.0485 -0.88%
2016-09-12 0 4.570 4.520 4.580 4.450 4.580 600,000 2,695,400 4.4923 2.059 2.036 2.063 2.005 2.063 1,331,911 2.0237 0.00%
2016-09-09 0 4.570 4.540 4.570 4.540 4.620 554,000 2,529,380 4.5657 2.059 2.045 2.059 2.045 2.081 1,229,798 2.0567 0.22%
2016-09-08 0 4.560 4.520 4.560 4.510 4.590 604,000 2,757,260 4.5650 2.054 2.036 2.054 2.032 2.068 1,340,790 2.0564 -0.87%
2016-09-07 0 4.600 4.570 4.600 4.550 4.630 518,000 2,373,220 4.5815 2.072 2.059 2.072 2.050 2.086 1,149,883 2.0639 -0.22%
2016-09-06 0 4.610 4.590 4.610 4.590 4.630 594,000 2,736,460 4.6068 2.077 2.068 2.077 2.068 2.086 1,318,592 2.0753 -0.22%
2016-09-05 0 4.620 4.610 4.620 4.600 4.650 624,000 2,884,280 4.6222 2.081 2.077 2.081 2.072 2.095 1,385,187 2.0822 -0.65%
2016-09-02 0 4.650 4.630 4.660 4.620 4.680 544,000 2,525,320 4.6421 2.095 2.086 2.099 2.081 2.108 1,207,599 2.0912 0.00%
2016-09-01 0 4.650 4.620 4.650 4.610 4.660 572,000 2,652,760 4.6377 2.095 2.081 2.095 2.077 2.099 1,269,755 2.0892 -0.21%
2016-08-31 0 4.660 4.610 4.660 4.610 4.670 592,000 2,746,300 4.6390 2.099 2.077 2.099 2.077 2.104 1,314,152 2.0898 0.22%
2016-08-30 0 4.650 4.610 4.650 4.530 4.650 524,000 2,417,240 4.6131 2.095 2.077 2.095 2.041 2.095 1,163,202 2.0781 1.09%
2016-08-29 0 4.600 4.600 4.630 4.580 4.630 584,000 2,690,120 4.6064 2.072 2.072 2.086 2.063 2.086 1,296,393 2.0751 -0.86%
2016-08-26 0 4.640 4.610 4.650 4.600 4.650 536,000 2,478,680 4.6244 2.090 2.077 2.095 2.072 2.095 1,189,841 2.0832 -0.22%
2016-08-25 0 4.650 4.620 4.650 4.580 4.650 558,000 2,586,204 4.6348 2.095 2.081 2.095 2.063 2.095 1,238,677 2.0879 0.00%
2016-08-24 0 4.650 4.590 4.650 4.590 4.650 534,000 2,465,860 4.6177 2.095 2.068 2.095 2.068 2.095 1,185,401 2.0802 0.00%
2016-08-23 0 4.650 4.610 4.650 4.600 4.650 582,000 2,693,980 4.6288 2.095 2.077 2.095 2.072 2.095 1,291,954 2.0852 0.43%
2016-08-22 0 4.630 4.590 4.630 4.560 4.630 614,000 2,810,120 4.5767 2.086 2.068 2.086 2.054 2.086 1,362,989 2.0617 0.00%
2016-08-19 0 4.630 4.560 4.630 4.500 4.640 1,146,000 5,230,660 4.5643 2.086 2.054 2.086 2.027 2.090 2,543,950 2.0561 0.00%
2016-08-18 0 4.630 4.600 4.640 4.560 4.680 696,000 3,218,720 4.6246 2.086 2.072 2.090 2.054 2.108 1,545,017 2.0833 -0.22%
2016-08-17 0 4.640 4.570 4.640 4.560 4.640 774,000 3,554,780 4.5927 2.090 2.059 2.090 2.054 2.090 1,718,165 2.0689 0.43%
2016-08-16 0 4.620 4.600 4.620 4.600 4.740 610,000 2,836,700 4.6503 2.081 2.072 2.081 2.072 2.135 1,354,110 2.0949 -2.94%
2016-08-15 0 4.760 4.690 4.770 4.640 4.790 780,000 3,658,200 4.6900 2.144 2.113 2.149 2.090 2.158 1,731,484 2.1128 0.63%
2016-08-12 0 4.730 4.660 4.730 4.570 4.730 806,000 3,720,840 4.6164 2.131 2.099 2.131 2.059 2.131 1,789,200 2.0796 2.16%
2016-08-11 0 4.630 4.610 4.640 4.610 4.700 656,000 3,041,240 4.6360 2.086 2.077 2.090 2.077 2.117 1,456,223 2.0884 0.00%
2016-08-10 0 4.630 4.600 4.640 4.600 4.770 624,000 2,913,180 4.6686 2.086 2.072 2.090 2.072 2.149 1,385,187 2.1031 -1.70%
2016-08-09 0 4.710 4.690 4.720 4.680 4.810 578,000 2,718,540 4.7034 2.122 2.113 2.126 2.108 2.167 1,283,074 2.1188 -1.46%
2016-08-08 0 4.780 4.720 4.790 4.700 4.860 628,000 2,977,020 4.7405 2.153 2.126 2.158 2.117 2.189 1,394,067 2.1355 -0.42%
2016-08-05 0 4.800 4.740 4.800 4.660 4.800 728,000 3,424,640 4.7042 2.162 2.135 2.162 2.099 2.162 1,616,052 2.1191 1.48%
2016-08-04 0 4.730 4.700 4.730 4.650 4.780 938,000 4,414,280 4.7061 2.131 2.117 2.131 2.095 2.153 2,082,221 2.1200 0.85%
2016-08-03 0 4.690 4.680 4.690 4.640 4.730 670,000 3,134,620 4.6785 2.113 2.108 2.113 2.090 2.131 1,487,301 2.1076 -1.26%
2016-08-01 0 4.750 4.710 4.760 4.660 4.760 620,000 2,938,980 4.7403 2.140 2.122 2.144 2.099 2.144 1,376,308 2.1354 0.42%
2016-07-29 0 4.730 4.620 4.750 4.400 4.750 1,852,000 8,429,060 4.5513 2.131 2.081 2.140 1.982 2.140 4,111,165 2.0503 1.07%
2016-07-28 0 4.680 4.600 4.680 4.600 4.840 972,000 4,595,200 4.7276 2.108 2.072 2.108 2.072 2.180 2,157,696 2.1297 -2.50%
2016-07-27 0 4.800 4.780 4.800 4.570 4.800 692,000 3,241,020 4.6836 2.162 2.153 2.162 2.059 2.162 1,536,137 2.1099 4.58%
2016-07-26 0 4.590 4.580 4.600 4.530 4.600 584,000 2,671,780 4.5750 2.068 2.063 2.072 2.041 2.072 1,296,393 2.0609 -0.65%
2016-07-25 0 4.620 4.620 4.630 4.620 4.700 512,000 2,394,000 4.6758 2.081 2.081 2.086 2.081 2.117 1,136,564 2.1063 -1.70%
2016-07-22 0 4.700 4.670 4.700 4.650 4.740 838,000 3,924,520 4.6832 2.117 2.104 2.117 2.095 2.135 1,860,236 2.1097 -1.67%
2016-07-21 0 4.780 4.720 4.750 4.690 4.840 696,000 3,312,640 4.7595 2.153 2.126 2.140 2.113 2.180 1,545,017 2.1441 -0.42%
2016-07-20 0 4.800 4.740 4.800 4.730 4.820 598,000 2,849,900 4.7657 2.162 2.135 2.162 2.131 2.171 1,327,471 2.1469 0.00%
2016-07-19 0 4.800 4.790 4.800 4.650 4.900 708,000 3,414,960 4.8234 2.162 2.158 2.162 2.095 2.207 1,571,655 2.1728 -1.64%
2016-07-18 0 4.880 4.840 4.880 4.840 4.940 590,000 2,874,560 4.8721 2.198 2.180 2.198 2.180 2.225 1,309,713 2.1948 0.83%
2016-07-15 0 4.840 4.830 4.840 4.700 4.840 626,000 2,985,640 4.7694 2.180 2.176 2.180 2.117 2.180 1,389,627 2.1485 0.41%
2016-07-14 0 4.820 4.820 4.860 4.490 4.950 1,072,000 5,160,940 4.8143 2.171 2.171 2.189 2.023 2.230 2,379,681 2.1688 -2.63%
2016-07-13 0 4.950 4.890 4.950 4.870 4.970 548,000 2,700,280 4.9275 2.230 2.203 2.230 2.194 2.239 1,216,479 2.2198 0.61%
2016-07-12 0 4.920 4.900 4.920 4.830 4.960 1,080,000 5,292,260 4.9002 2.216 2.207 2.216 2.176 2.234 2,397,440 2.2075 1.65%
2016-07-11 0 4.840 4.830 4.840 4.780 4.940 646,000 3,129,980 4.8452 2.180 2.176 2.180 2.153 2.225 1,434,024 2.1827 0.83%
2016-07-08 0 4.800 4.790 4.800 4.660 4.880 970,000 4,631,400 4.7746 2.162 2.158 2.162 2.099 2.198 2,153,256 2.1509 1.69%
2016-07-07 0 4.720 4.730 4.740 4.600 4.730 884,000 4,118,760 4.6592 2.126 2.131 2.135 2.072 2.131 1,962,349 2.0989 0.21%
2016-07-06 0 4.710 4.670 4.710 4.640 4.750 608,000 2,856,980 4.6990 2.122 2.104 2.122 2.090 2.140 1,349,670 2.1168 0.21%
2016-07-05 0 4.700 4.700 4.750 4.620 4.800 1,382,000 6,498,040 4.7019 2.117 2.117 2.140 2.081 2.162 3,067,835 2.1181 0.21%
2016-07-04 0 4.690 4.700 4.710 4.580 4.780 842,000 3,957,900 4.7006 2.113 2.117 2.122 2.063 2.153 1,869,115 2.1175 0.64%
2016-06-30 0 4.660 4.650 4.660 4.540 4.710 928,000 4,308,940 4.6433 2.099 2.095 2.099 2.045 2.122 2,060,022 2.0917 2.64%
2016-06-29 0 4.540 4.460 4.540 4.330 4.600 604,000 2,669,640 4.4199 2.045 2.009 2.045 1.951 2.072 1,340,790 1.9911 4.13%
2016-06-28 0 4.360 4.310 4.360 4.160 4.360 1,158,000 4,894,240 4.2265 1.964 1.942 1.964 1.874 1.964 2,570,588 1.9039 2.83%
2016-06-27 0 4.240 4.210 4.250 4.210 4.310 702,000 2,974,620 4.2374 1.910 1.897 1.915 1.897 1.942 1,558,336 1.9088 -1.40%
2016-06-24 0 4.300 4.250 4.300 4.150 4.360 702,000 2,971,000 4.2322 1.937 1.915 1.937 1.869 1.964 1,558,336 1.9065 -1.15%
2016-06-23 0 4.350 4.300 4.350 4.300 4.460 602,000 2,641,480 4.3878 1.960 1.937 1.960 1.937 2.009 1,336,351 1.9766 -2.68%
2016-06-22 0 4.470 4.430 4.480 4.420 4.520 504,000 2,254,540 4.4733 2.014 1.996 2.018 1.991 2.036 1,118,805 2.0151 -0.67%
2016-06-21 0 4.500 4.490 4.510 4.460 4.590 524,000 2,373,400 4.5294 2.027 2.023 2.032 2.009 2.068 1,163,202 2.0404 0.00%
2016-06-20 0 4.500 4.470 4.500 4.370 4.540 542,000 2,421,560 4.4678 2.027 2.014 2.027 1.969 2.045 1,203,160 2.0127 1.35%
2016-06-17 0 4.440 4.400 4.450 4.380 4.490 572,000 2,540,720 4.4418 2.000 1.982 2.005 1.973 2.023 1,269,755 2.0010 -0.45%
2016-06-16 0 4.460 4.410 4.470 4.420 4.560 620,000 2,766,020 4.4613 2.009 1.987 2.014 1.991 2.054 1,376,308 2.0097 -1.76%
2016-06-15 0 4.540 4.500 4.540 4.360 4.640 638,000 2,886,020 4.5235 2.045 2.027 2.045 1.964 2.090 1,416,265 2.0378 2.02%
2016-06-14 0 4.450 4.400 4.450 4.340 4.470 706,000 3,119,100 4.4180 2.005 1.982 2.005 1.955 2.014 1,567,215 1.9902 0.23%
2016-06-13 0 4.440 4.430 4.490 4.340 4.580 770,000 3,397,540 4.4124 2.000 1.996 2.023 1.955 2.063 1,709,286 1.9877 -3.06%
2016-06-10 0 4.580 4.530 4.580 4.270 4.600 1,922,000 8,475,580 4.4098 2.063 2.041 2.063 1.924 2.072 4,266,555 1.9865 1.78%
2016-06-08 0 4.500 4.450 4.500 4.130 4.500 1,504,000 6,325,220 4.2056 2.027 2.005 2.027 1.860 2.027 3,338,657 1.8945 7.14%
2016-06-07 0 4.200 4.180 4.200 4.120 4.210 988,000 4,117,300 4.1673 1.892 1.883 1.892 1.856 1.897 2,193,214 1.8773 0.24%
2016-06-06 0 4.190 4.160 4.190 4.160 4.250 870,000 3,642,020 4.1862 1.888 1.874 1.888 1.874 1.915 1,931,271 1.8858 -0.24%
2016-06-03 0 4.200 4.180 4.200 4.140 4.240 824,000 3,444,320 4.1800 1.892 1.883 1.892 1.865 1.910 1,829,158 1.8830 0.00%
2016-06-02 0 4.200 4.160 4.210 4.160 4.280 660,000 2,784,280 4.2186 1.892 1.874 1.897 1.874 1.928 1,465,102 1.9004 -1.18%
2016-06-01 0 4.250 4.200 4.250 4.110 4.250 1,550,000 6,468,180 4.1730 1.915 1.892 1.915 1.851 1.915 3,440,770 1.8799 2.16%
2016-05-31 0 4.160 4.130 4.160 4.050 4.200 1,272,000 5,243,860 4.1225 1.874 1.860 1.874 1.824 1.892 2,823,651 1.8571 -0.72%
2016-05-30 0 4.190 4.140 4.190 4.090 4.230 1,074,000 4,478,140 4.1696 1.888 1.865 1.888 1.842 1.906 2,384,121 1.8783 0.24%
2016-05-27 0 4.180 4.150 4.180 4.060 4.400 1,330,000 5,544,140 4.1685 1.883 1.869 1.883 1.829 1.982 2,952,403 1.8778 -3.02%
2016-05-26 0 4.310 4.280 4.310 4.240 4.430 558,000 2,412,140 4.3228 1.942 1.928 1.942 1.910 1.996 1,238,677 1.9474 -2.71%
2016-05-25 0 4.430 4.350 4.430 4.350 4.490 442,000 1,960,000 4.4344 1.996 1.960 1.996 1.960 2.023 981,174 1.9976 -0.23%
2016-05-24 0 4.440 4.400 4.440 4.310 4.550 696,000 3,075,480 4.4188 2.000 1.982 2.000 1.942 2.050 1,545,017 1.9906 -1.33%
2016-05-23 0 4.500 4.420 4.500 4.420 4.590 890,000 4,002,400 4.4971 2.027 1.991 2.027 1.991 2.068 1,975,668 2.0258 0.22%
2016-05-20 0 4.490 4.390 4.490 4.370 4.600 1,838,000 8,295,360 4.5133 2.023 1.978 2.023 1.969 2.072 4,080,087 2.0331 -1.54%
2016-05-19 0 4.560 4.530 4.560 4.540 4.650 932,000 4,267,820 4.5792 2.054 2.041 2.054 2.045 2.095 2,068,902 2.0628 -0.87%
2016-05-18 0 4.600 4.590 4.600 4.530 4.650 892,000 4,082,200 4.5765 2.072 2.068 2.072 2.041 2.095 1,980,108 2.0616 -0.65%
2016-05-17 0 4.630 4.600 4.630 4.580 4.700 1,024,000 4,734,600 4.6236 2.086 2.072 2.086 2.063 2.117 2,273,128 2.0829 0.43%
2016-05-16 0 4.610 4.600 4.610 4.430 4.700 998,000 4,569,640 4.5788 2.077 2.072 2.077 1.996 2.117 2,215,412 2.0627 2.67%
2016-05-13 0 4.490 4.460 4.490 4.420 4.500 666,000 2,972,800 4.4637 2.023 2.009 2.023 1.991 2.027 1,478,421 2.0108 -0.22%
2016-05-12 0 4.500 4.470 4.500 4.370 4.620 4,476,000 20,162,620 4.5046 2.027 2.014 2.027 1.969 2.081 9,936,056 2.0292 -0.66%
2016-05-11 0 4.530 4.500 4.520 4.210 4.720 8,526,000 38,441,980 4.5088 2.041 2.027 2.036 1.897 2.126 18,926,456 2.0311 1.12%
2016-05-10 0 4.480 4.440 4.470 4.080 4.550 6,994,000 30,143,520 4.3099 2.018 2.000 2.014 1.838 2.050 15,525,643 1.9415 8.21%
2016-05-09 0 4.140 4.110 4.140 3.990 4.140 2,606,000 10,593,160 4.0649 1.865 1.851 1.865 1.797 1.865 5,784,934 1.8312 1.22%
2016-05-06 0 4.090 4.080 4.090 4.010 4.150 1,376,000 5,647,620 4.1044 1.842 1.838 1.842 1.806 1.869 3,054,516 1.8489 0.00%
2016-05-05 0 4.090 4.090 4.100 4.000 4.140 1,282,000 5,213,040 4.0663 1.842 1.842 1.847 1.802 1.865 2,845,850 1.8318 2.25%
2016-05-04 0 4.000 4.040 4.050 3.720 4.040 2,934,000 11,538,480 3.9327 1.802 1.820 1.824 1.676 1.820 6,513,045 1.7716 4.17%
2016-05-03 0 3.840 3.800 3.840 3.800 3.920 1,620,000 6,237,920 3.8506 1.730 1.712 1.730 1.712 1.766 3,596,160 1.7346 1.59%
2016-04-29 0 3.780 3.760 3.780 3.660 3.800 2,956,000 10,995,720 3.7198 1.703 1.694 1.703 1.649 1.712 6,561,882 1.6757 3.56%
2016-04-28 0 3.650 3.630 3.650 3.450 3.740 3,890,000 14,184,620 3.6464 1.644 1.635 1.644 1.554 1.685 8,635,223 1.6426 8.96%
2016-04-27 0 3.350 3.350 3.370 3.000 3.500 6,582,000 20,317,580 3.0868 1.509 1.509 1.518 1.351 1.577 14,611,064 1.3906 9.84%
2016-04-26 0 3.050 3.000 3.050 2.950 3.050 860,000 2,581,900 3.0022 1.374 1.351 1.374 1.329 1.374 1,909,072 1.3524 0.33%
2016-04-25 0 3.040 3.040 3.050 2.880 3.060 484,000 1,452,080 3.0002 1.369 1.369 1.374 1.297 1.378 1,074,408 1.3515 3.75%
2016-04-22 0 2.930 2.840 2.930 2.830 3.000 584,000 1,685,540 2.8862 1.320 1.279 1.320 1.275 1.351 1,296,393 1.3002 -1.35%
2016-04-21 0 2.970 2.900 2.970 2.800 3.010 188,000 543,980 2.8935 1.338 1.306 1.338 1.261 1.356 417,332 1.3035 3.85%
2016-04-20 0 2.860 2.850 2.860 2.620 2.920 80,000 226,100 2.8263 1.288 1.284 1.288 1.180 1.315 177,588 1.2732 0.35%
2016-04-19 0 2.850 2.800 2.850 2.810 2.950 108,000 311,800 2.8870 1.284 1.261 1.284 1.266 1.329 239,744 1.3006 -1.04%
2016-04-18 0 2.880 2.830 2.900 2.770 2.880 130,000 366,480 2.8191 1.297 1.275 1.306 1.248 1.297 288,581 1.2699 -1.37%
2016-04-15 0 2.920 2.920 2.940 2.880 2.950 6,000 17,460 2.9100 1.315 1.315 1.324 1.297 1.329 13,319 1.3109 -1.02%
2016-04-14 0 2.950 2.910 2.970 2.850 2.950 48,000 139,540 2.9071 1.329 1.311 1.338 1.284 1.329 106,553 1.3096 0.68%
2016-04-13 0 2.930 2.820 2.930 2.810 2.950 1,232,000 3,631,620 2.9477 1.320 1.270 1.320 1.266 1.329 2,734,857 1.3279 -0.68%
2016-04-12 0 2.950 2.950 3.000 2.900 2.910 1,012,000 2,944,800 2.9099 1.329 1.329 1.351 1.306 1.311 2,246,490 1.3108 4.24%
2016-04-11 0 2.830 2.830 3.000 2.830 2.990 810,000 2,397,120 2.9594 1.275 1.275 1.351 1.275 1.347 1,798,080 1.3332 -4.07%
2016-04-08 0 2.950 2.950 2.960 2.800 2.990 42,000 121,340 2.8890 1.329 1.329 1.333 1.261 1.347 93,234 1.3015 -0.34%
2016-04-07 0 2.960 2.950 3.000 2.880 3.000 16,000 47,500 2.9688 1.333 1.329 1.351 1.297 1.351 35,518 1.3374 -1.99%
2016-04-06 0 3.020 3.000 3.020 2.870 3.040 48,000 143,680 2.9933 1.360 1.351 1.360 1.293 1.369 106,553 1.3484 2.37%
2016-04-05 0 2.950 2.870 2.950 3.000 3.140 14,000 42,420 3.0300 1.329 1.293 1.329 1.351 1.415 31,078 1.3650 -3.91%
2016-04-01 0 3.070 2.920 3.070 2.900 3.070 80,000 233,060 2.9133 1.383 1.315 1.383 1.306 1.383 177,588 1.3124 1.66%
2016-03-31 0 3.020 3.010 3.020 2.900 3.020 18,000 54,120 3.0067 1.360 1.356 1.360 1.306 1.360 39,957 1.3544 -0.98%
2016-03-30 0 3.050 3.040 3.050 2.990 3.080 42,000 128,300 3.0548 1.374 1.369 1.374 1.347 1.387 93,234 1.3761 -4.39%
2016-03-29 0 3.190 3.160 3.200 2.870 3.200 376,000 1,148,720 3.0551 1.437 1.424 1.442 1.293 1.442 834,664 1.3763 1.27%
2016-03-24 0 3.150 3.100 3.150 3.080 3.150 152,000 475,780 3.1301 1.419 1.396 1.419 1.387 1.419 337,417 1.4101 4.65%
2016-03-23 0 3.010 3.000 3.150 3.000 3.150 118,000 358,540 3.0385 1.356 1.351 1.419 1.351 1.419 261,943 1.3688 -3.53%
2016-03-22 0 3.120 3.030 3.140 2.970 3.140 430,000 1,296,840 3.0159 1.405 1.365 1.415 1.338 1.415 954,536 1.3586 3.31%
2016-03-21 0 3.020 2.980 3.020 2.950 3.120 514,000 1,556,340 3.0279 1.360 1.342 1.360 1.329 1.405 1,141,004 1.3640 -4.43%
2016-03-18 0 3.160 3.070 3.170 3.020 3.200 720,000 2,253,180 3.1294 1.424 1.383 1.428 1.360 1.442 1,598,293 1.4097 3.61%
2016-03-17 0 3.050 2.990 3.080 2.940 3.050 1,232,000 3,695,860 2.9999 1.374 1.347 1.387 1.324 1.374 2,734,857 1.3514 2.01%
2016-03-16 0 2.990 2.930 3.040 2.930 3.090 396,000 1,177,480 2.9734 1.347 1.320 1.369 1.320 1.392 879,061 1.3395 3.46%
2016-03-15 0 2.890 2.810 2.960 2.660 2.960 350,000 963,440 2.7527 1.302 1.266 1.333 1.198 1.333 776,948 1.2400 7.04%
2016-03-14 0 2.700 2.700 2.730 2.620 2.700 474,000 1,270,020 2.6794 1.216 1.216 1.230 1.180 1.216 1,052,210 1.2070 3.05%
2016-03-11 0 2.620 2.610 2.720 2.600 2.690 488,000 1,301,400 2.6668 1.180 1.176 1.225 1.171 1.212 1,083,288 1.2013 -1.13%
2016-03-10 0 2.650 2.610 2.650 2.590 2.680 440,000 1,166,800 2.6518 1.194 1.176 1.194 1.167 1.207 976,735 1.1946 1.92%
2016-03-09 0 2.600 2.590 2.620 2.580 2.710 694,000 1,835,680 2.6451 1.171 1.167 1.180 1.162 1.221 1,540,577 1.1916 -1.14%
2016-03-08 0 2.630 2.610 2.630 2.590 2.640 454,000 1,193,780 2.6295 1.185 1.176 1.185 1.167 1.189 1,007,813 1.1845 0.38%
2016-03-07 0 2.620 2.610 2.620 2.590 2.690 668,000 1,754,240 2.6261 1.180 1.176 1.180 1.167 1.212 1,482,861 1.1830 1.16%
2016-03-04 0 2.590 2.500 2.620 2.500 2.600 442,000 1,129,020 2.5543 1.167 1.126 1.180 1.126 1.171 981,174 1.1507 3.19%
2016-03-03 0 2.510 2.510 2.550 2.430 2.540 414,000 1,021,600 2.4676 1.131 1.131 1.149 1.095 1.144 919,019 1.1116 1.62%
2016-03-02 0 2.470 2.440 2.500 2.450 2.510 418,000 1,039,600 2.4871 1.113 1.099 1.126 1.104 1.131 927,898 1.1204 -1.59%
2016-03-01 0 2.510 2.500 2.530 2.510 2.560 400,000 1,017,780 2.5445 1.131 1.126 1.140 1.131 1.153 887,941 1.1462 -2.33%
2016-02-29 0 2.570 2.570 2.580 2.570 2.630 394,000 1,019,760 2.5882 1.158 1.158 1.162 1.158 1.185 874,622 1.1659 -2.65%
2016-02-26 0 2.640 2.620 2.660 2.610 2.660 380,000 1,000,660 2.6333 1.189 1.180 1.198 1.176 1.198 843,544 1.1863 0.38%
2016-02-25 0 2.630 2.610 2.660 2.630 2.680 382,000 1,015,740 2.6590 1.185 1.176 1.198 1.185 1.207 847,983 1.1978 -1.50%
2016-02-24 0 2.670 2.660 2.680 2.600 2.680 410,000 1,079,580 2.6331 1.203 1.198 1.207 1.171 1.207 910,139 1.1862 0.38%
2016-02-23 0 2.660 2.640 2.680 2.640 2.680 382,000 1,018,900 2.6673 1.198 1.189 1.207 1.189 1.207 847,983 1.2016 -0.37%
2016-02-22 0 2.670 2.670 2.680 2.620 2.680 384,000 1,018,560 2.6525 1.203 1.203 1.207 1.180 1.207 852,423 1.1949 0.38%
2016-02-19 0 2.660 2.680 2.690 2.620 2.690 436,000 1,153,460 2.6456 1.198 1.207 1.212 1.180 1.212 967,855 1.1918 -0.37%
2016-02-18 0 2.670 2.640 2.690 2.650 2.710 402,000 1,079,520 2.6854 1.203 1.189 1.212 1.194 1.221 892,380 1.2097 -0.37%
2016-02-17 0 2.680 2.660 2.690 2.670 2.700 390,000 1,046,020 2.6821 1.207 1.198 1.212 1.203 1.216 865,742 1.2082 -0.74%
2016-02-16 0 2.700 2.680 2.700 2.640 2.710 370,000 997,540 2.6961 1.216 1.207 1.216 1.189 1.221 821,345 1.2145 0.37%
2016-02-15 0 2.690 2.630 2.690 2.650 2.710 380,000 1,021,180 2.6873 1.212 1.185 1.212 1.194 1.221 843,544 1.2106 -0.37%
2016-02-12 0 2.700 2.690 2.700 2.610 2.740 420,000 1,124,340 2.6770 1.216 1.212 1.216 1.176 1.234 932,338 1.2059 1.50%
2016-02-11 0 2.660 2.650 2.690 2.660 2.750 380,000 1,025,960 2.6999 1.198 1.194 1.212 1.198 1.239 843,544 1.2163 -2.92%
2016-02-05 0 2.740 2.720 2.750 2.690 2.740 580,000 1,566,060 2.7001 1.234 1.225 1.239 1.212 1.234 1,287,514 1.2163 0.74%
2016-02-04 0 2.720 2.720 - 2.610 2.720 616,000 1,643,980 2.6688 1.225 1.225 - 1.176 1.225 1,367,429 1.2022 4.21%
2016-02-03 0 2.610 2.590 2.610 2.550 2.660 446,000 1,155,080 2.5899 1.176 1.167 1.176 1.149 1.198 990,054 1.1667 -1.88%
2016-02-02 0 2.660 2.650 2.660 2.660 2.710 388,000 1,041,580 2.6845 1.198 1.194 1.198 1.198 1.221 861,302 1.2093 -1.48%
2016-02-01 0 2.700 2.690 2.700 2.670 2.750 410,000 1,119,420 2.7303 1.216 1.212 1.216 1.203 1.239 910,139 1.2299 -0.37%
2016-01-29 0 2.710 2.680 2.760 2.640 2.760 1,010,000 2,741,744 2.7146 1.221 1.207 1.243 1.189 1.243 2,242,050 1.2229 1.12%
2016-01-28 0 2.680 2.650 2.680 2.660 2.780 594,000 1,608,000 2.7071 1.207 1.194 1.207 1.198 1.252 1,318,592 1.2195 -1.83%
2016-01-27 0 2.730 2.730 2.740 2.570 2.710 468,000 1,233,040 2.6347 1.230 1.230 1.234 1.158 1.221 1,038,891 1.1869 3.02%
2016-01-26 0 2.650 2.640 2.650 2.640 2.700 552,000 1,466,980 2.6576 1.194 1.189 1.194 1.189 1.216 1,225,358 1.1972 -1.85%
2016-01-25 0 2.700 2.690 2.700 2.600 2.730 488,000 1,294,440 2.6525 1.216 1.212 1.216 1.171 1.230 1,083,288 1.1949 3.05%
2016-01-22 0 2.620 2.620 2.640 2.370 2.620 696,000 1,694,400 2.4345 1.180 1.180 1.189 1.068 1.180 1,545,017 1.0967 9.17%
2016-01-21 0 2.400 2.360 2.400 2.370 2.430 426,000 1,024,620 2.4052 1.081 1.063 1.081 1.068 1.095 945,657 1.0835 -1.23%
2016-01-20 0 2.430 2.340 2.430 2.330 2.450 486,000 1,168,920 2.4052 1.095 1.054 1.095 1.050 1.104 1,078,848 1.0835 -0.41%
2016-01-19 0 2.440 2.360 2.440 2.350 2.440 546,000 1,307,680 2.3950 1.099 1.063 1.099 1.059 1.099 1,212,039 1.0789 0.83%
2016-01-18 0 2.420 2.310 2.420 2.300 2.420 550,000 1,293,320 2.3515 1.090 1.041 1.090 1.036 1.090 1,220,918 1.0593 0.00%
2016-01-15 0 2.420 2.350 2.420 2.320 2.430 536,000 1,277,740 2.3838 1.090 1.059 1.090 1.045 1.095 1,189,841 1.0739 0.83%
2016-01-14 0 2.400 2.340 2.400 2.280 2.410 680,000 1,613,160 2.3723 1.081 1.054 1.081 1.027 1.086 1,509,499 1.0687 -1.23%
2016-01-13 0 2.430 2.390 2.460 2.400 2.490 468,000 1,144,140 2.4447 1.095 1.077 1.108 1.081 1.122 1,038,891 1.1013 -0.41%
2016-01-12 0 2.440 2.430 2.470 2.440 2.520 414,000 1,021,640 2.4677 1.099 1.095 1.113 1.099 1.135 919,019 1.1117 -3.17%
2016-01-11 0 2.520 2.520 2.530 2.440 2.560 470,000 1,191,960 2.5361 1.135 1.135 1.140 1.099 1.153 1,043,330 1.1425 -3.08%
2016-01-08 0 2.600 2.550 2.600 2.520 2.700 476,000 1,239,380 2.6037 1.171 1.149 1.171 1.135 1.216 1,056,649 1.1729 2.77%
2016-01-07 0 2.530 2.530 2.540 2.490 2.660 676,000 1,701,900 2.5176 1.140 1.140 1.144 1.122 1.198 1,500,620 1.1341 -4.89%
2016-01-06 0 2.660 2.660 2.690 2.600 2.710 414,000 1,099,820 2.6566 1.198 1.198 1.212 1.171 1.221 919,019 1.1967 2.31%
2016-01-05 0 2.600 2.600 2.690 2.590 2.670 520,000 1,370,800 2.6362 1.171 1.171 1.212 1.167 1.203 1,154,323 1.1875 -1.52%
2016-01-04 0 2.640 2.610 2.710 2.620 2.750 534,000 1,440,820 2.6982 1.189 1.176 1.221 1.180 1.239 1,185,401 1.2155 -0.38%
2015-12-31 0 2.650 2.650 2.900 2.630 2.840 120,000 332,260 2.7688 1.194 1.194 1.306 1.185 1.279 266,382 1.2473 0.38%
2015-12-30 0 2.640 2.530 2.640 2.510 2.760 256,000 685,540 2.6779 1.189 1.140 1.189 1.131 1.243 568,282 1.2063 -4.00%
2015-12-29 0 2.750 2.750 3.000 2.450 2.710 70,000 179,460 2.5637 1.239 1.239 1.351 1.104 1.221 155,390 1.1549 10.44%
2015-12-28 0 2.490 2.390 2.490 2.390 2.510 486,000 1,181,960 2.4320 1.122 1.077 1.122 1.077 1.131 1,078,848 1.0956 0.00%
2015-12-24 0 2.490 2.460 2.500 2.460 2.490 240,000 597,480 2.4895 1.122 1.108 1.126 1.108 1.122 532,764 1.1215 1.22%
2015-12-23 0 2.460 2.450 2.460 2.450 2.500 666,000 1,643,440 2.4676 1.108 1.104 1.108 1.104 1.126 1,478,421 1.1116 -1.20%
2015-12-22 0 2.490 2.450 2.500 2.460 2.550 398,000 1,002,840 2.5197 1.122 1.104 1.126 1.108 1.149 883,501 1.1351 0.00%
2015-12-21 0 2.490 2.480 2.500 2.490 2.560 410,000 1,034,180 2.5224 1.122 1.117 1.126 1.122 1.153 910,139 1.1363 -1.19%
2015-12-18 0 2.520 2.500 2.540 2.510 2.580 438,000 1,112,960 2.5410 1.135 1.126 1.144 1.131 1.162 972,295 1.1447 -3.08%
2015-12-17 0 2.600 2.510 2.600 2.550 2.620 428,000 1,106,880 2.5862 1.171 1.131 1.171 1.149 1.180 950,097 1.1650 1.56%
2015-12-16 0 2.560 2.520 2.560 2.460 2.560 472,000 1,193,980 2.5296 1.153 1.135 1.153 1.108 1.153 1,047,770 1.1395 3.64%
2015-12-15 0 2.470 2.460 2.470 2.460 2.560 438,000 1,101,720 2.5153 1.113 1.108 1.113 1.108 1.153 972,295 1.1331 -3.14%
2015-12-14 0 2.550 2.550 2.560 2.550 2.670 428,000 1,119,620 2.6159 1.149 1.149 1.153 1.149 1.203 950,097 1.1784 -5.56%
2015-12-11 0 2.700 2.690 2.740 2.700 2.850 422,000 1,173,660 2.7812 1.216 1.212 1.234 1.216 1.284 936,777 1.2529 -3.57%
2015-12-10 0 2.800 2.660 2.800 2.610 3.030 502,000 1,391,060 2.7710 1.261 1.198 1.261 1.176 1.365 1,114,366 1.2483 0.00%
2015-12-09 0 2.800 2.690 2.800 2.700 3.080 532,000 1,508,740 2.8360 1.261 1.212 1.261 1.216 1.387 1,180,961 1.2776 -3.11%
2015-12-08 0 2.890 2.820 2.890 2.820 3.000 430,000 1,250,160 2.9073 1.302 1.270 1.302 1.270 1.351 954,536 1.3097 -1.03%
2015-12-07 0 2.920 2.890 2.940 2.900 3.040 426,000 1,259,300 2.9561 1.315 1.302 1.324 1.306 1.369 945,657 1.3317 -2.01%
2015-12-04 0 2.980 2.950 2.980 2.860 2.980 704,000 2,049,020 2.9105 1.342 1.329 1.342 1.288 1.342 1,562,776 1.3111 1.02%
2015-12-03 0 2.950 2.920 2.950 2.940 3.000 922,000 2,742,500 2.9745 1.329 1.315 1.329 1.324 1.351 2,046,703 1.3400 -0.34%
2015-12-02 0 2.960 2.930 2.960 2.940 3.020 914,000 2,728,620 2.9854 1.333 1.320 1.333 1.324 1.360 2,028,944 1.3448 -1.33%
2015-12-01 0 3.000 2.910 3.020 2.920 3.080 1,054,000 3,120,820 2.9609 1.351 1.311 1.360 1.315 1.387 2,339,724 1.3338 1.69%
2015-11-30 0 2.950 2.890 2.950 2.900 3.010 698,000 2,076,080 2.9743 1.329 1.302 1.329 1.306 1.356 1,549,457 1.3399 -2.64%
2015-11-27 0 3.030 3.000 3.030 3.010 3.050 892,000 2,701,880 3.0290 1.365 1.351 1.365 1.356 1.374 1,980,108 1.3645 0.00%
2015-11-26 0 3.030 3.000 3.040 3.010 3.060 1,042,000 3,164,360 3.0368 1.365 1.351 1.369 1.356 1.378 2,313,085 1.3680 -0.33%
2015-11-25 0 3.040 2.870 3.050 2.870 3.090 1,130,000 3,451,100 3.0541 1.369 1.293 1.374 1.293 1.392 2,508,432 1.3758 -0.65%
2015-11-24 0 3.060 3.020 3.070 3.010 3.080 954,000 2,917,580 3.0583 1.378 1.360 1.383 1.356 1.387 2,117,739 1.3777 -0.33%
2015-11-23 0 3.070 3.040 3.070 3.070 3.130 1,072,000 3,318,820 3.0959 1.383 1.369 1.383 1.383 1.410 2,379,681 1.3946 -0.97%
2015-11-20 0 3.100 3.060 3.100 3.080 3.140 922,000 2,853,940 3.0954 1.396 1.378 1.396 1.387 1.415 2,046,703 1.3944 0.00%
2015-11-19 0 3.100 3.080 3.100 3.090 3.150 910,000 2,829,440 3.1093 1.396 1.387 1.396 1.392 1.419 2,020,065 1.4007 -0.32%
2015-11-18 0 3.110 3.070 3.120 3.050 3.130 876,000 2,718,240 3.1030 1.401 1.383 1.405 1.374 1.410 1,944,590 1.3978 0.32%
2015-11-17 0 3.100 3.060 3.110 3.070 3.150 940,000 2,933,580 3.1208 1.396 1.378 1.401 1.383 1.419 2,086,661 1.4059 -0.32%
2015-11-16 0 3.110 3.000 3.110 2.960 3.130 828,000 2,561,020 3.0930 1.401 1.351 1.401 1.333 1.410 1,838,037 1.3933 0.32%
2015-11-13 0 3.100 3.070 3.100 3.050 3.160 778,000 2,423,200 3.1147 1.396 1.383 1.396 1.374 1.424 1,727,045 1.4031 0.65%
2015-11-12 0 3.080 3.040 3.080 2.960 3.080 642,000 1,954,740 3.0448 1.387 1.369 1.387 1.333 1.387 1,425,145 1.3716 0.42%
2015-11-11 0 3.090 3.070 3.100 3.010 3.130 462,000 1,416,000 3.0649 1.382 1.373 1.386 1.346 1.400 1,033,262 1.3704 1.31%
2015-11-10 0 3.050 3.050 3.120 3.050 3.150 438,000 1,365,440 3.1174 1.364 1.364 1.395 1.364 1.408 979,586 1.3939 -2.87%
2015-11-09 0 3.140 3.100 3.150 3.070 3.190 480,000 1,504,660 3.1347 1.404 1.386 1.408 1.373 1.426 1,073,519 1.4016 1.29%
2015-11-06 0 3.100 3.080 3.110 3.090 3.170 478,000 1,502,940 3.1442 1.386 1.377 1.391 1.382 1.417 1,069,046 1.4059 -2.52%
2015-11-05 0 3.180 3.100 3.180 3.050 3.200 596,000 1,863,480 3.1266 1.422 1.386 1.422 1.364 1.431 1,332,953 1.3980 0.32%
2015-11-04 0 3.170 3.130 3.170 3.130 3.200 544,000 1,729,920 3.1800 1.417 1.400 1.417 1.400 1.431 1,216,655 1.4219 -0.31%
2015-11-03 0 3.180 3.140 3.180 3.160 3.200 528,000 1,679,400 3.1807 1.422 1.404 1.422 1.413 1.431 1,180,871 1.4222 0.63%
2015-11-02 0 3.160 3.130 3.170 3.150 3.180 520,000 1,647,540 3.1683 1.413 1.400 1.417 1.408 1.422 1,162,979 1.4167 -0.63%
2015-10-30 0 3.180 3.120 3.180 3.090 3.200 592,000 1,872,860 3.1636 1.422 1.395 1.422 1.382 1.431 1,324,007 1.4145 0.00%
2015-10-29 0 3.180 3.150 3.180 3.160 3.230 708,000 2,269,500 3.2055 1.422 1.408 1.422 1.413 1.444 1,583,441 1.4333 0.32%
2015-10-28 0 3.170 3.150 3.180 3.120 3.220 596,000 1,890,400 3.1718 1.417 1.408 1.422 1.395 1.440 1,332,953 1.4182 -0.94%
2015-10-27 0 3.200 3.150 3.200 3.150 3.250 974,000 3,126,940 3.2104 1.431 1.408 1.431 1.408 1.453 2,178,350 1.4355 0.00%
2015-10-26 0 3.200 3.190 3.200 3.170 3.260 736,000 2,369,620 3.2196 1.431 1.426 1.431 1.417 1.458 1,646,063 1.4396 0.63%
2015-10-23 0 3.180 3.180 3.260 3.170 3.270 652,000 2,110,700 3.2373 1.422 1.422 1.458 1.417 1.462 1,458,197 1.4475 -1.85%
2015-10-22 0 3.240 3.220 3.250 3.170 3.250 866,000 2,792,640 3.2248 1.449 1.440 1.453 1.417 1.453 1,936,808 1.4419 0.62%
2015-10-20 0 3.220 3.200 3.220 3.050 3.220 844,000 2,655,520 3.1464 1.440 1.431 1.440 1.364 1.440 1,887,605 1.4068 0.62%
2015-10-19 0 3.200 3.160 3.200 3.170 3.270 908,000 2,926,520 3.2230 1.431 1.413 1.431 1.417 1.462 2,030,741 1.4411 -2.74%
2015-10-16 0 3.290 3.290 3.300 3.290 3.380 908,000 3,020,360 3.3264 1.471 1.471 1.476 1.471 1.511 2,030,741 1.4873 -2.08%
2015-10-15 0 3.360 3.360 3.420 3.360 3.480 910,000 3,099,500 3.4060 1.502 1.502 1.529 1.502 1.556 2,035,214 1.5229 -0.88%
2015-10-14 0 3.390 3.390 3.400 3.390 3.440 764,000 2,602,360 3.4062 1.516 1.516 1.520 1.516 1.538 1,708,685 1.5230 -0.59%
2015-10-13 0 3.410 3.410 3.460 3.380 3.500 1,440,000 4,930,080 3.4237 1.525 1.525 1.547 1.511 1.565 3,220,558 1.5308 -0.58%
2015-10-12 0 3.430 3.400 3.430 3.410 3.520 942,000 3,250,100 3.4502 1.534 1.520 1.534 1.525 1.574 2,106,782 1.5427 -1.15%
2015-10-09 0 3.470 3.450 3.480 3.360 3.470 1,562,000 5,332,560 3.4139 1.552 1.543 1.556 1.502 1.552 3,493,411 1.5265 3.27%
2015-10-08 0 3.360 3.280 3.360 3.290 3.410 1,440,000 4,837,660 3.3595 1.502 1.467 1.502 1.471 1.525 3,220,558 1.5021 -1.47%
2015-10-07 0 3.410 3.350 3.420 3.330 3.410 852,000 2,862,540 3.3598 1.525 1.498 1.529 1.489 1.525 1,905,497 1.5023 1.79%
2015-10-06 0 3.350 3.340 3.360 3.350 3.410 818,000 2,760,200 3.3743 1.498 1.493 1.502 1.498 1.525 1,829,456 1.5088 0.30%
2015-10-05 0 3.340 3.210 3.350 3.210 3.340 2,026,000 6,701,520 3.3078 1.493 1.435 1.498 1.435 1.493 4,531,147 1.4790 1.21%
2015-10-02 0 3.300 3.270 3.300 3.250 3.300 1,912,000 6,275,180 3.2820 1.476 1.462 1.476 1.453 1.476 4,276,186 1.4675 0.00%
2015-09-30 0 3.300 3.260 3.300 3.260 3.330 1,566,000 5,146,020 3.2861 1.476 1.458 1.476 1.458 1.489 3,502,357 1.4693 -0.60%
2015-09-29 0 3.320 3.280 3.320 3.240 3.350 1,010,000 3,341,800 3.3087 1.484 1.467 1.484 1.449 1.498 2,258,864 1.4794 -1.78%
2015-09-25 0 3.380 3.260 3.380 3.240 3.400 340,000 1,143,040 3.3619 1.511 1.458 1.511 1.449 1.520 760,410 1.5032 -1.46%
2015-09-24 0 3.430 3.300 3.430 3.330 3.470 358,000 1,223,480 3.4175 1.534 1.476 1.534 1.489 1.552 800,667 1.5281 -1.44%
2015-09-23 0 3.480 3.440 3.500 3.430 3.500 280,000 971,820 3.4708 1.556 1.538 1.565 1.534 1.565 626,220 1.5519 -0.57%
2015-09-22 0 3.500 3.440 3.500 3.430 3.550 488,000 1,704,040 3.4919 1.565 1.538 1.565 1.534 1.587 1,091,411 1.5613 2.04%
2015-09-21 0 3.430 3.390 3.430 3.340 3.440 342,000 1,168,320 3.4161 1.534 1.516 1.534 1.493 1.538 764,883 1.5275 0.00%
2015-09-18 0 3.430 3.400 3.440 3.180 3.430 404,000 1,335,300 3.3052 1.534 1.520 1.538 1.422 1.534 903,546 1.4778 6.19%
2015-09-17 0 3.230 3.180 3.240 3.170 3.260 340,000 1,098,140 3.2298 1.444 1.422 1.449 1.417 1.458 760,410 1.4441 -1.22%
2015-09-16 0 3.270 3.230 3.270 3.200 3.300 916,000 2,998,940 3.2740 1.462 1.444 1.462 1.431 1.476 2,048,633 1.4639 2.19%
2015-09-15 0 3.200 3.200 3.240 3.200 3.350 1,176,000 3,861,200 3.2833 1.431 1.431 1.449 1.431 1.498 2,630,123 1.4681 -2.44%
2015-09-14 0 3.280 3.240 3.280 3.220 3.300 338,000 1,107,600 3.2769 1.467 1.449 1.467 1.440 1.476 755,937 1.4652 -0.30%
2015-09-11 0 3.290 3.250 3.290 3.240 3.340 352,000 1,158,240 3.2905 1.471 1.453 1.471 1.449 1.493 787,248 1.4713 0.30%
2015-09-10 0 3.280 3.260 3.280 3.230 3.340 394,000 1,294,460 3.2854 1.467 1.458 1.467 1.444 1.493 881,181 1.4690 -2.38%
2015-09-09 0 3.360 3.280 3.360 3.260 3.390 306,000 1,025,260 3.3505 1.502 1.467 1.502 1.458 1.516 684,369 1.4981 1.20%
2015-09-08 0 3.320 3.250 3.320 3.210 3.320 1,110,000 3,627,140 3.2677 1.484 1.453 1.484 1.435 1.484 2,482,514 1.4611 0.61%
2015-09-07 0 3.300 3.220 3.300 2.960 3.300 656,000 2,048,820 3.1232 1.476 1.440 1.476 1.323 1.476 1,467,143 1.3965 8.20%
2015-09-04 0 3.050 3.020 3.090 3.020 3.180 326,000 1,015,420 3.1148 1.364 1.350 1.382 1.350 1.422 729,099 1.3927 -3.17%
2015-09-02 0 3.150 3.010 3.150 2.980 3.150 512,000 1,574,260 3.0747 1.408 1.346 1.408 1.332 1.408 1,145,087 1.3748 -0.94%
2015-09-01 0 3.180 3.180 3.220 3.180 3.310 344,000 1,123,260 3.2653 1.422 1.422 1.440 1.422 1.480 769,356 1.4600 -3.93%
2015-08-31 0 3.310 3.300 3.360 3.250 3.400 338,000 1,115,820 3.3012 1.480 1.476 1.502 1.453 1.520 755,937 1.4761 0.00%
2015-08-28 0 3.310 3.290 3.310 3.280 3.400 452,000 1,522,120 3.3675 1.480 1.471 1.480 1.467 1.520 1,010,897 1.5057 2.48%
2015-08-27 0 3.230 3.250 3.260 3.060 3.250 580,000 1,834,620 3.1631 1.444 1.453 1.458 1.368 1.453 1,297,169 1.4143 4.53%
2015-08-26 0 3.090 2.990 3.040 2.930 3.090 418,000 1,270,380 3.0392 1.382 1.337 1.359 1.310 1.382 934,857 1.3589 1.98%
2015-08-25 0 3.030 2.860 3.030 2.860 3.300 552,000 1,655,000 2.9982 1.355 1.279 1.355 1.279 1.476 1,234,547 1.3406 -3.81%
2015-08-24 0 3.150 3.150 3.180 3.000 3.350 400,000 1,255,740 3.1394 1.408 1.408 1.422 1.341 1.498 894,600 1.4037 -10.00%
2015-08-21 0 3.500 3.500 3.510 3.190 3.510 508,000 1,700,180 3.3468 1.565 1.565 1.569 1.426 1.569 1,136,141 1.4965 -0.28%
2015-08-20 0 3.510 3.450 3.520 3.450 3.600 460,000 1,609,100 3.4980 1.569 1.543 1.574 1.543 1.610 1,028,789 1.5641 0.00%
2015-08-19 0 3.510 3.490 3.540 3.480 3.580 650,000 2,297,620 3.5348 1.569 1.560 1.583 1.556 1.601 1,453,724 1.5805 -0.85%
2015-08-18 0 3.540 3.490 3.540 3.490 3.640 754,000 2,704,720 3.5872 1.583 1.560 1.583 1.560 1.628 1,686,320 1.6039 -1.94%
2015-08-17 0 3.610 3.570 3.610 3.570 3.620 720,000 2,589,920 3.5971 1.614 1.596 1.614 1.596 1.619 1,610,279 1.6084 0.28%
2015-08-14 0 3.600 3.600 3.610 3.580 3.620 834,000 3,005,100 3.6032 1.610 1.610 1.614 1.601 1.619 1,865,240 1.6111 -0.28%
2015-08-13 0 3.610 3.600 3.610 3.580 3.640 710,000 2,567,260 3.6159 1.614 1.610 1.614 1.601 1.628 1,587,914 1.6167 -0.55%
2015-08-12 0 3.630 3.600 3.640 3.590 3.650 700,000 2,538,500 3.6264 1.623 1.610 1.628 1.605 1.632 1,565,549 1.6215 -0.27%
2015-08-11 0 3.640 3.610 3.640 3.590 3.650 774,000 2,814,300 3.6360 1.628 1.614 1.628 1.605 1.632 1,731,050 1.6258 0.00%
2015-08-10 0 3.640 3.600 3.640 3.590 3.650 924,000 3,346,480 3.6217 1.628 1.610 1.628 1.605 1.632 2,066,525 1.6194 0.00%
2015-08-07 0 3.640 3.600 3.650 3.580 3.680 916,000 3,315,840 3.6199 1.628 1.610 1.632 1.601 1.645 2,048,633 1.6186 -0.55%
2015-08-06 0 3.660 3.610 3.670 3.610 3.720 1,076,000 3,936,420 3.6584 1.636 1.614 1.641 1.614 1.663 2,406,473 1.6358 0.27%
2015-08-05 0 3.650 3.650 3.700 3.520 3.750 60,000 218,400 3.6400 1.632 1.632 1.654 1.574 1.677 134,190 1.6275 3.11%
2015-08-04 0 3.540 3.480 3.710 3.540 3.720 96,000 352,980 3.6769 1.583 1.556 1.659 1.583 1.663 214,704 1.6440 -1.94%
2015-08-03 0 3.610 3.600 3.690 3.600 3.720 116,000 424,420 3.6588 1.614 1.610 1.650 1.610 1.663 259,434 1.6359 -2.70%
2015-07-31 0 3.710 3.650 3.720 3.700 3.720 88,000 326,360 3.7086 1.659 1.632 1.663 1.654 1.663 196,812 1.6582 0.00%
2015-07-30 0 3.710 3.710 3.720 3.690 3.740 238,000 880,440 3.6993 1.659 1.659 1.663 1.650 1.672 532,287 1.6541 0.82%
2015-07-29 0 3.680 3.680 3.690 3.550 3.700 214,000 781,580 3.6522 1.645 1.645 1.650 1.587 1.654 478,611 1.6330 2.22%
2015-07-28 0 3.600 3.570 3.600 3.440 3.620 246,000 877,520 3.5672 1.610 1.596 1.610 1.538 1.619 550,179 1.5950 -0.55%
2015-07-27 0 3.620 3.600 3.630 3.480 3.680 732,000 2,631,440 3.5949 1.619 1.610 1.623 1.556 1.645 1,637,117 1.6074 -2.16%
2015-07-24 0 3.700 3.630 3.710 3.620 3.790 1,000,000 3,698,860 3.6989 1.654 1.623 1.659 1.619 1.695 2,236,499 1.6539 -1.60%
2015-07-23 0 3.760 3.700 3.750 3.730 3.800 894,000 3,355,740 3.7536 1.681 1.654 1.677 1.668 1.699 1,999,430 1.6783 2.45%
2015-07-22 0 3.670 3.630 3.680 3.650 3.840 704,000 2,613,060 3.7117 1.641 1.623 1.645 1.632 1.717 1,574,495 1.6596 -3.42%
2015-07-21 0 3.800 3.760 3.830 3.750 4.000 1,568,000 6,010,040 3.8329 1.699 1.681 1.712 1.677 1.789 3,506,830 1.7138 1.33%
2015-07-20 0 3.750 3.740 3.750 3.610 3.750 1,514,000 5,551,840 3.6670 1.677 1.672 1.677 1.614 1.677 3,386,059 1.6396 1.35%
2015-07-17 0 3.700 3.700 3.740 3.680 3.840 37,050,000 134,059,440 3.6183 1.654 1.654 1.672 1.645 1.717 82,862,281 1.6179 -15.72%
2015-07-16 0 4.390 4.380 4.390 4.000 4.490 914,000 3,941,520 4.3124 1.963 1.958 1.963 1.789 2.008 2,044,160 1.9282 5.78%
2015-07-15 0 4.150 4.090 4.300 3.990 4.270 864,000 3,553,220 4.1125 1.856 1.829 1.923 1.784 1.909 1,932,335 1.8388 -1.66%
2015-07-14 0 4.220 4.170 4.270 4.170 4.340 940,000 3,985,080 4.2394 1.887 1.865 1.909 1.865 1.941 2,102,309 1.8956 -2.99%
2015-07-13 0 4.350 4.250 4.390 4.150 4.500 982,000 4,206,020 4.2831 1.945 1.900 1.963 1.856 2.012 2,196,242 1.9151 1.16%
2015-07-10 0 4.300 4.200 4.300 4.170 4.380 1,388,000 5,920,620 4.2656 1.923 1.878 1.923 1.865 1.958 3,104,260 1.9073 0.94%
2015-07-09 0 4.260 4.210 4.280 3.600 4.260 1,180,000 4,806,500 4.0733 1.905 1.882 1.914 1.610 1.905 2,639,069 1.8213 18.33%
2015-07-08 0 3.600 3.600 3.650 3.350 3.790 2,230,000 7,924,500 3.5536 1.610 1.610 1.632 1.498 1.695 4,987,392 1.5889 -5.26%
2015-07-07 0 3.800 3.800 3.820 3.700 3.880 1,720,000 6,532,800 3.7981 1.699 1.699 1.708 1.654 1.735 3,846,778 1.6983 0.00%
2015-07-06 0 3.800 3.800 3.880 3.100 4.380 1,494,000 5,839,400 3.9086 1.699 1.699 1.735 1.386 1.958 3,341,329 1.7476 -9.74%
2015-07-03 0 4.210 4.130 4.210 4.120 4.680 1,142,000 4,902,640 4.2930 1.882 1.847 1.882 1.842 2.093 2,554,082 1.9195 -6.44%
2015-07-02 0 4.500 4.400 4.500 4.400 4.640 834,000 3,760,820 4.5094 2.012 1.967 2.012 1.967 2.075 1,865,240 2.0163 -3.85%
2015-06-30 0 4.680 4.630 4.690 4.400 4.700 990,000 4,513,040 4.5586 2.093 2.070 2.097 1.967 2.101 2,214,134 2.0383 2.86%
2015-06-29 0 4.550 4.540 4.550 4.500 5.000 936,000 4,390,952 4.6912 2.034 2.030 2.034 2.012 2.236 2,093,363 2.0976 -6.19%
2015-06-26 0 4.850 4.810 4.860 4.750 4.940 1,034,000 4,985,600 4.8217 2.169 2.151 2.173 2.124 2.209 2,312,540 2.1559 -0.61%
2015-06-25 0 4.880 4.820 4.880 4.830 4.970 758,000 3,723,960 4.9129 2.182 2.155 2.182 2.160 2.222 1,695,266 2.1967 -1.41%
2015-06-24 0 4.950 4.860 4.990 4.860 5.120 882,000 4,371,580 4.9564 2.213 2.173 2.231 2.173 2.289 1,972,592 2.2162 0.00%
2015-06-23 0 4.950 4.930 5.030 4.930 5.140 838,000 4,177,920 4.9856 2.213 2.204 2.249 2.204 2.298 1,874,186 2.2292 -1.79%
2015-06-22 0 5.040 5.000 5.040 4.850 5.140 798,000 3,955,920 4.9573 2.254 2.236 2.254 2.169 2.298 1,784,726 2.2165 0.20%
2015-06-19 0 5.030 5.020 5.030 4.900 5.190 1,638,000 8,279,020 5.0543 2.249 2.245 2.249 2.191 2.321 3,663,385 2.2599 0.20%
2015-06-18 0 5.020 4.970 5.030 4.950 5.080 1,610,000 8,107,580 5.0358 2.245 2.222 2.249 2.213 2.271 3,600,763 2.2516 1.41%
2015-06-17 0 4.950 4.940 5.000 4.900 5.170 1,714,000 8,547,500 4.9869 2.213 2.209 2.236 2.191 2.312 3,833,359 2.2298 -4.44%
2015-06-16 0 5.180 5.170 5.280 4.640 5.400 2,124,000 10,390,480 4.8919 2.316 2.312 2.361 2.075 2.414 4,750,323 2.1873 11.64%
2015-06-15 0 4.640 4.470 4.640 4.470 4.640 908,000 4,111,500 4.5281 2.075 1.999 2.075 1.999 2.075 2,030,741 2.0246 2.65%
2015-06-12 0 4.520 4.500 4.530 4.440 4.630 900,000 4,073,900 4.5266 2.021 2.012 2.025 1.985 2.070 2,012,849 2.0239 -0.44%
2015-06-11 0 4.540 4.410 4.540 4.380 4.580 868,000 3,895,920 4.4884 2.030 1.972 2.030 1.958 2.048 1,941,281 2.0069 2.02%
2015-06-10 0 4.450 4.400 4.460 4.250 4.460 1,168,000 5,126,000 4.3887 1.990 1.967 1.994 1.900 1.994 2,612,231 1.9623 0.68%
2015-06-09 0 4.420 4.270 4.430 4.270 4.700 1,384,000 6,170,080 4.4582 1.976 1.909 1.981 1.909 2.101 3,095,314 1.9934 -5.15%
2015-06-08 0 4.660 4.650 4.680 4.500 4.710 1,108,000 5,097,400 4.6005 2.084 2.079 2.093 2.012 2.106 2,478,041 2.0570 -0.85%
2015-06-05 0 4.700 4.680 4.750 4.620 4.800 1,584,000 7,541,240 4.7609 2.101 2.093 2.124 2.066 2.146 3,542,614 2.1287 1.73%
2015-06-04 0 4.620 4.600 4.660 4.420 4.980 2,980,000 14,003,440 4.6991 2.066 2.057 2.084 1.976 2.227 6,664,766 2.1011 -2.74%
2015-06-03 0 4.750 4.680 4.760 4.500 4.800 3,408,000 15,978,800 4.6886 2.124 2.093 2.128 2.012 2.146 7,621,988 2.0964 5.79%
2015-06-02 0 4.490 4.460 4.500 4.310 4.560 1,680,000 7,457,800 4.4392 2.008 1.994 2.012 1.927 2.039 3,757,318 1.9849 3.22%
2015-06-01 0 4.350 4.300 4.350 4.290 4.380 890,000 3,865,580 4.3433 1.945 1.923 1.945 1.918 1.958 1,990,484 1.9420 0.23%
2015-05-29 0 4.340 4.310 4.370 4.190 4.400 1,112,000 4,768,640 4.2883 1.941 1.927 1.954 1.873 1.967 2,486,987 1.9174 1.88%
2015-05-28 0 4.260 4.230 4.280 4.230 4.320 858,000 3,679,000 4.2879 1.905 1.891 1.914 1.891 1.932 1,918,916 1.9172 -0.93%
2015-05-27 0 4.300 4.290 4.300 4.220 4.430 1,140,000 4,863,080 4.2659 1.923 1.918 1.923 1.887 1.981 2,549,609 1.9074 0.70%
2015-05-26 0 4.270 4.200 4.280 4.170 4.300 1,088,000 4,576,800 4.2066 1.909 1.878 1.914 1.865 1.923 2,433,311 1.8809 0.95%
2015-05-22 0 4.230 4.210 4.240 4.210 4.260 804,000 3,407,360 4.2380 1.891 1.882 1.896 1.882 1.905 1,798,145 1.8949 0.24%
2015-05-21 0 4.220 4.210 4.230 4.180 4.290 824,000 3,476,520 4.2191 1.887 1.882 1.891 1.869 1.918 1,842,875 1.8865 0.48%
2015-05-20 0 4.200 4.160 4.220 4.130 4.270 832,000 3,499,480 4.2061 1.878 1.860 1.887 1.847 1.909 1,860,767 1.8807 0.00%
2015-05-19 0 4.200 4.150 4.200 4.170 4.280 964,000 4,070,600 4.2226 1.878 1.856 1.878 1.865 1.914 2,155,985 1.8880 -0.71%
2015-05-18 0 4.230 4.150 4.240 4.160 4.240 964,000 4,063,680 4.2154 1.891 1.856 1.896 1.860 1.896 2,155,985 1.8848 0.24%
2015-05-15 0 4.220 4.160 4.220 4.150 4.240 1,004,000 4,218,560 4.2018 1.887 1.860 1.887 1.856 1.896 2,245,445 1.8787 0.72%
2015-05-14 0 4.190 4.080 4.200 3.950 4.280 2,368,000 9,768,280 4.1251 1.873 1.824 1.878 1.766 1.914 5,296,029 1.8445 -1.41%
2015-05-13 0 4.250 4.160 4.250 4.120 4.290 2,164,000 9,120,080 4.2145 1.900 1.860 1.900 1.842 1.918 4,839,783 1.8844 0.71%
2015-05-12 0 4.220 4.170 4.220 4.160 4.290 2,064,000 8,786,440 4.2570 1.887 1.865 1.887 1.860 1.918 4,616,134 1.9034 -1.63%
2015-05-11 0 4.290 4.200 4.290 4.230 4.380 2,455,500 10,470,865 4.2642 1.918 1.878 1.918 1.891 1.958 5,491,723 1.9067 2.14%
2015-05-08 0 4.200 4.190 4.210 4.000 4.260 1,956,000 8,264,720 4.2253 1.878 1.873 1.882 1.789 1.905 4,374,592 1.8893 3.70%
2015-05-07 0 4.050 4.010 4.170 4.010 4.270 776,000 3,207,080 4.1328 1.811 1.793 1.865 1.793 1.909 1,735,523 1.8479 -4.03%
2015-05-06 0 4.220 4.050 4.280 4.090 4.300 1,548,000 6,595,080 4.2604 1.887 1.811 1.914 1.829 1.923 3,462,100 1.9049 0.48%
2015-05-05 0 4.200 4.090 4.230 4.100 4.300 1,948,000 8,224,400 4.2220 1.878 1.829 1.891 1.833 1.923 4,356,700 1.8878 -0.94%
2015-05-04 0 4.240 4.230 4.250 3.890 4.310 1,576,000 6,638,840 4.2125 1.896 1.891 1.900 1.739 1.927 3,524,722 1.8835 2.91%
2015-04-30 0 4.120 4.120 4.150 3.870 4.170 1,056,000 4,214,440 3.9909 1.842 1.842 1.856 1.730 1.865 2,361,743 1.7845 5.91%
2015-04-29 0 3.890 3.870 3.920 3.850 4.110 864,000 3,407,280 3.9436 1.739 1.730 1.753 1.721 1.838 1,932,335 1.7633 -0.77%
2015-04-28 0 3.920 3.860 3.920 3.850 3.930 896,000 3,479,840 3.8838 1.753 1.726 1.753 1.721 1.757 2,003,903 1.7365 1.03%
2015-04-27 0 3.880 3.860 3.920 3.770 3.980 900,000 3,488,080 3.8756 1.735 1.726 1.753 1.686 1.780 2,012,849 1.7329 2.92%
2015-04-24 0 3.770 3.750 3.780 3.750 3.980 912,000 3,462,920 3.7971 1.686 1.677 1.690 1.677 1.780 2,039,687 1.6978 0.00%
2015-04-23 0 3.770 3.770 3.780 3.750 3.990 1,076,000 4,102,440 3.8127 1.686 1.686 1.690 1.677 1.784 2,406,473 1.7048 -2.08%
2015-04-22 0 3.850 3.840 3.860 3.790 3.950 896,000 3,451,680 3.8523 1.721 1.717 1.726 1.695 1.766 2,003,903 1.7225 0.00%
2015-04-21 0 3.850 3.830 3.890 3.790 4.080 620,000 2,391,640 3.8575 1.721 1.712 1.739 1.695 1.824 1,386,629 1.7248 0.26%
2015-04-20 0 3.840 3.810 3.870 3.800 4.210 884,000 3,424,440 3.8738 1.717 1.704 1.730 1.699 1.882 1,977,065 1.7321 -3.03%
2015-04-17 0 3.960 3.900 4.000 3.920 4.290 844,000 3,463,120 4.1032 1.771 1.744 1.789 1.753 1.918 1,887,605 1.8347 -1.98%
2015-04-16 0 4.040 3.960 4.050 3.980 4.140 872,000 3,555,320 4.0772 1.806 1.771 1.811 1.780 1.851 1,950,227 1.8230 0.25%
2015-04-15 0 4.030 3.960 4.050 3.900 4.090 880,000 3,532,360 4.0140 1.802 1.771 1.811 1.744 1.829 1,968,119 1.7948 1.51%
2015-04-14 0 3.970 3.970 3.980 3.970 4.450 924,000 3,908,480 4.2300 1.775 1.775 1.780 1.775 1.990 2,066,525 1.8913 -7.46%
2015-04-13 0 4.290 4.200 4.300 4.080 4.520 1,504,000 6,417,840 4.2672 1.918 1.878 1.923 1.824 2.021 3,363,694 1.9080 7.52%
2015-04-10 0 3.990 3.970 4.000 3.880 4.050 1,152,000 4,586,720 3.9815 1.784 1.775 1.789 1.735 1.811 2,576,447 1.7803 2.84%
2015-04-09 0 3.880 3.850 3.880 3.720 3.980 1,052,000 4,083,600 3.8817 1.735 1.721 1.735 1.663 1.780 2,352,797 1.7356 1.84%
2015-04-08 0 3.810 3.780 3.820 3.780 3.830 944,000 3,588,840 3.8017 1.704 1.690 1.708 1.690 1.712 2,111,255 1.6999 0.53%
2015-04-02 0 3.790 3.650 3.800 3.760 3.980 908,000 3,467,560 3.8189 1.695 1.632 1.699 1.681 1.780 2,030,741 1.7075 1.34%
2015-04-01 0 3.740 3.650 3.750 3.720 3.840 904,000 3,412,520 3.7749 1.672 1.632 1.677 1.663 1.717 2,021,795 1.6879 1.36%
2015-03-31 0 3.690 3.600 3.700 3.660 3.750 952,000 3,509,320 3.6863 1.650 1.610 1.654 1.636 1.677 2,129,147 1.6482 0.82%
2015-03-30 0 3.660 3.600 3.670 3.640 3.690 908,000 3,324,720 3.6616 1.636 1.610 1.641 1.628 1.650 2,030,741 1.6372 0.27%
2015-03-27 0 3.650 3.590 3.660 3.640 3.680 944,000 3,455,600 3.6606 1.632 1.605 1.636 1.628 1.645 2,111,255 1.6368 0.00%
2015-03-26 0 3.650 3.600 3.660 3.640 3.690 912,000 3,338,440 3.6606 1.632 1.610 1.636 1.628 1.650 2,039,687 1.6367 -0.54%
2015-03-25 0 3.670 3.590 3.680 3.650 3.690 900,000 3,302,040 3.6689 1.641 1.605 1.645 1.632 1.650 2,012,849 1.6405 0.27%
2015-03-24 0 3.660 3.610 3.670 3.640 3.690 916,000 3,360,080 3.6682 1.636 1.614 1.641 1.628 1.650 2,048,633 1.6402 -0.27%
2015-03-23 0 3.670 3.540 3.680 3.650 3.690 888,000 3,263,200 3.6748 1.641 1.583 1.645 1.632 1.650 1,986,011 1.6431 2.23%
2015-03-20 0 3.590 3.550 3.600 3.570 3.650 924,000 3,329,520 3.6034 1.605 1.587 1.610 1.596 1.632 2,066,525 1.6112 -1.91%
2015-03-19 0 3.660 3.650 3.660 3.650 3.720 868,000 3,193,800 3.6795 1.636 1.632 1.636 1.632 1.663 1,941,281 1.6452 -2.14%
2015-03-18 0 3.740 3.650 3.750 3.650 3.740 892,000 3,309,960 3.7107 1.672 1.632 1.677 1.632 1.672 1,994,957 1.6592 1.91%
2015-03-17 0 3.670 3.650 3.680 3.660 3.790 880,000 3,274,840 3.7214 1.641 1.632 1.645 1.636 1.695 1,968,119 1.6639 -2.39%
2015-03-16 0 3.760 3.710 3.770 3.700 3.790 892,000 3,365,560 3.7730 1.681 1.659 1.686 1.654 1.695 1,994,957 1.6870 -0.53%
2015-03-13 0 3.780 3.700 3.790 3.730 3.850 900,000 3,412,880 3.7921 1.690 1.654 1.695 1.668 1.721 2,012,849 1.6955 0.53%
2015-03-12 0 3.760 3.710 3.770 3.750 3.810 928,000 3,505,560 3.7775 1.681 1.659 1.686 1.677 1.704 2,075,471 1.6890 -0.79%
2015-03-11 0 3.790 3.710 3.790 3.760 3.800 900,000 3,408,080 3.7868 1.695 1.659 1.695 1.681 1.699 2,012,849 1.6932 0.00%
2015-03-10 0 3.790 3.670 3.800 3.690 3.890 860,000 3,280,280 3.8143 1.695 1.641 1.699 1.650 1.739 1,923,389 1.7055 0.26%
2015-03-09 0 3.780 3.710 3.790 3.760 3.840 896,000 3,404,920 3.8001 1.690 1.659 1.695 1.681 1.717 2,003,903 1.6991 1.07%
2015-03-06 0 3.740 3.660 3.750 3.700 3.790 892,000 3,333,880 3.7375 1.672 1.636 1.677 1.654 1.695 1,994,957 1.6712 -0.53%
2015-03-05 0 3.760 3.700 3.770 3.730 3.790 816,000 3,064,720 3.7558 1.681 1.654 1.686 1.668 1.695 1,824,983 1.6793 0.00%
2015-03-04 0 3.760 3.680 3.780 3.710 3.790 864,000 3,242,560 3.7530 1.681 1.645 1.690 1.659 1.695 1,932,335 1.6781 -0.27%
2015-03-03 0 3.770 3.700 3.780 3.760 3.780 844,000 3,182,720 3.7710 1.686 1.654 1.690 1.681 1.690 1,887,605 1.6861 -0.26%
2015-03-02 0 3.780 3.730 3.790 3.730 3.880 824,000 3,122,400 3.7893 1.690 1.668 1.695 1.668 1.735 1,842,875 1.6943 0.00%
2015-02-27 0 3.780 3.750 3.790 3.760 3.800 852,000 3,222,320 3.7821 1.690 1.677 1.695 1.681 1.699 1,905,497 1.6911 -0.26%
2015-02-26 0 3.790 3.750 3.790 3.770 3.790 828,000 3,132,760 3.7835 1.695 1.677 1.695 1.686 1.695 1,851,821 1.6917 0.00%
2015-02-25 0 3.790 3.780 3.800 3.700 3.840 824,000 3,112,480 3.7773 1.695 1.690 1.699 1.654 1.717 1,842,875 1.6889 -1.30%
2015-02-24 0 3.840 3.720 3.850 3.830 3.870 764,000 2,946,640 3.8569 1.717 1.663 1.721 1.712 1.730 1,708,685 1.7245 -0.13%
2015-02-23 0 3.870 3.630 3.880 3.850 3.890 784,000 3,032,120 3.8675 1.719 1.613 1.724 1.710 1.728 1,764,816 1.7181 3.20%
2015-02-18 0 3.750 3.700 3.760 3.750 3.930 328,000 1,245,040 3.7959 1.666 1.644 1.670 1.666 1.746 738,341 1.6863 -0.53%
2015-02-17 0 3.770 3.770 3.790 3.760 3.790 572,000 2,162,560 3.7807 1.675 1.675 1.684 1.670 1.684 1,287,595 1.6795 -0.26%
2015-02-16 0 3.780 3.700 3.790 3.770 3.980 576,000 2,196,400 3.8132 1.679 1.644 1.684 1.675 1.768 1,296,599 1.6940 -0.53%
2015-02-13 0 3.800 3.700 3.810 3.790 3.800 640,000 2,428,640 3.7948 1.688 1.644 1.693 1.684 1.688 1,440,666 1.6858 0.53%
2015-02-12 0 3.780 3.720 3.790 3.770 3.790 872,000 3,298,960 3.7832 1.679 1.653 1.684 1.675 1.684 1,962,907 1.6806 -0.79%
2015-02-11 0 3.810 3.800 3.820 3.780 3.860 872,000 3,317,680 3.8047 1.693 1.688 1.697 1.679 1.715 1,962,907 1.6902 -1.30%
2015-02-10 0 3.860 3.820 3.870 3.810 3.920 596,000 2,302,640 3.8635 1.715 1.697 1.719 1.693 1.741 1,341,620 1.7163 1.85%
2015-02-09 0 3.790 3.740 3.800 3.740 3.970 532,000 2,065,120 3.8818 1.684 1.661 1.688 1.661 1.764 1,197,553 1.7244 3.27%
2015-02-06 0 3.670 3.650 3.680 3.620 3.770 1,040,000 3,864,680 3.7160 1.630 1.621 1.635 1.608 1.675 2,341,082 1.6508 -2.91%
2015-02-05 0 3.780 3.710 3.780 3.660 3.950 996,000 3,742,400 3.7574 1.679 1.648 1.679 1.626 1.755 2,242,036 1.6692 1.07%
2015-02-04 0 3.740 3.720 3.750 3.740 3.870 936,000 3,556,120 3.7993 1.661 1.653 1.666 1.661 1.719 2,106,974 1.6878 -2.35%
2015-02-03 0 3.830 3.800 3.840 3.830 3.870 916,000 3,526,520 3.8499 1.701 1.688 1.706 1.701 1.719 2,061,953 1.7103 -0.52%
2015-02-02 0 3.850 3.800 3.870 3.850 3.870 948,000 3,664,080 3.8651 1.710 1.688 1.719 1.710 1.719 2,133,986 1.7170 0.26%
2015-01-30 0 3.840 3.810 3.850 3.820 3.870 932,000 3,595,480 3.8578 1.706 1.693 1.710 1.697 1.719 2,097,970 1.7138 -0.26%
2015-01-29 0 3.850 3.790 3.840 3.800 4.100 936,000 3,631,520 3.8798 1.710 1.684 1.706 1.688 1.821 2,106,974 1.7236 -0.77%
2015-01-28 0 3.880 3.830 3.890 3.850 3.900 908,000 3,529,880 3.8875 1.724 1.701 1.728 1.710 1.733 2,043,945 1.7270 -0.77%
2015-01-27 0 3.910 3.880 3.920 3.880 3.910 916,000 3,570,280 3.8977 1.737 1.724 1.741 1.724 1.737 2,061,953 1.7315 0.51%
2015-01-26 0 3.890 3.810 3.900 3.810 3.940 928,000 3,611,680 3.8919 1.728 1.693 1.733 1.693 1.750 2,088,965 1.7289 0.00%
2015-01-23 0 3.890 3.830 3.840 3.840 3.940 936,000 3,643,680 3.8928 1.728 1.701 1.706 1.706 1.750 2,106,974 1.7293 -2.02%
2015-01-22 0 3.970 3.850 3.970 3.860 3.970 1,108,000 4,330,680 3.9086 1.764 1.710 1.764 1.715 1.764 2,494,153 1.7363 0.51%
2015-01-21 0 3.950 3.880 3.960 3.890 3.980 944,000 3,736,440 3.9581 1.755 1.724 1.759 1.728 1.768 2,124,982 1.7583 0.00%
2015-01-20 0 3.950 3.850 3.960 3.850 3.950 968,000 3,784,720 3.9098 1.755 1.710 1.759 1.710 1.755 2,179,007 1.7369 -0.25%
2015-01-19 0 3.960 3.860 3.970 3.900 3.990 1,072,000 4,236,760 3.9522 1.759 1.715 1.764 1.733 1.773 2,413,115 1.7557 0.00%
2015-01-16 0 3.960 3.840 3.960 3.830 3.990 1,028,000 4,015,200 3.9058 1.759 1.706 1.759 1.701 1.773 2,314,070 1.7351 1.80%
2015-01-15 0 3.890 3.810 3.900 3.810 3.990 920,000 3,575,040 3.8859 1.728 1.693 1.733 1.693 1.773 2,070,957 1.7263 0.00%
2015-01-14 0 3.890 3.850 3.900 3.830 3.950 940,000 3,653,360 3.8866 1.728 1.710 1.733 1.701 1.755 2,115,978 1.7266 -1.52%
2015-01-13 0 3.950 3.850 3.960 3.700 3.970 1,388,000 5,363,080 3.8639 1.755 1.710 1.759 1.644 1.764 3,124,444 1.7165 3.13%
2015-01-12 0 3.830 3.830 3.850 3.300 3.950 1,588,000 5,657,120 3.5624 1.701 1.701 1.710 1.466 1.755 3,574,652 1.5826 13.31%
2015-01-09 0 3.380 3.290 3.400 3.270 3.590 1,016,000 3,429,960 3.3759 1.502 1.462 1.510 1.453 1.595 2,287,057 1.4997 -6.37%
2015-01-08 0 3.610 3.590 3.610 3.570 4.000 1,188,000 4,402,080 3.7055 1.604 1.595 1.604 1.586 1.777 2,674,236 1.6461 -10.86%
2015-01-07 0 4.050 4.020 4.060 3.800 4.260 912,000 3,698,040 4.0549 1.799 1.786 1.804 1.688 1.892 2,052,949 1.8013 -5.15%
2015-01-06 0 4.270 4.240 4.280 4.260 4.450 876,000 3,790,600 4.3272 1.897 1.884 1.901 1.892 1.977 1,971,911 1.9223 -4.04%
2015-01-05 0 4.450 4.340 4.460 4.180 4.550 1,388,000 6,074,320 4.3763 1.977 1.928 1.981 1.857 2.021 3,124,444 1.9441 -0.89%
2015-01-02 0 4.490 4.330 4.500 4.310 4.500 728,000 3,217,320 4.4194 1.995 1.924 1.999 1.915 1.999 1,638,757 1.9633 2.05%
2014-12-31 0 4.400 4.210 4.410 4.210 4.490 468,000 2,069,200 4.4214 1.955 1.870 1.959 1.870 1.995 1,053,487 1.9641 -1.79%
2014-12-30 0 4.480 4.400 4.480 4.450 4.590 700,000 3,147,240 4.4961 1.990 1.955 1.990 1.977 2.039 1,575,728 1.9973 0.00%
2014-12-29 0 4.480 4.190 4.500 4.180 4.480 1,179,500 4,951,575 4.1980 1.990 1.861 1.999 1.857 1.990 2,655,102 1.8649 7.95%
2014-12-24 0 4.150 4.110 4.150 3.900 4.160 1,192,000 4,667,240 3.9155 1.844 1.826 1.844 1.733 1.848 2,683,240 1.7394 5.06%
2014-12-23 0 3.950 3.860 3.950 3.950 3.950 4,000 15,800 3.9500 1.755 1.715 1.755 1.755 1.755 9,004 1.7547 1.28%
2014-12-22 0 3.900 3.850 3.910 3.880 3.950 40,000 157,000 3.9250 1.733 1.710 1.737 1.724 1.755 90,042 1.7436 -1.02%
2014-12-19 0 3.940 3.940 3.950 3.690 3.940 16,000 60,920 3.8075 1.750 1.750 1.755 1.639 1.750 36,017 1.6914 -0.25%
2014-12-18 0 3.950 3.950 3.980 3.900 3.950 20,000 79,160 3.9580 1.755 1.755 1.768 1.733 1.755 45,021 1.7583 0.00%
2014-12-17 0 3.950 3.880 3.950 3.910 3.980 184,000 728,360 3.9585 1.755 1.724 1.755 1.737 1.768 414,191 1.7585 1.28%
2014-12-16 0 3.900 3.850 3.920 3.900 3.950 48,000 188,000 3.9167 1.733 1.710 1.741 1.733 1.755 108,050 1.7399 1.30%
2014-12-15 0 3.850 3.850 3.960 3.700 4.000 24,000 90,600 3.7750 1.710 1.710 1.759 1.644 1.777 54,025 1.6770 -1.28%
2014-12-12 0 3.900 3.800 3.900 3.900 3.900 16,000 62,400 3.9000 1.733 1.688 1.733 1.733 1.733 36,017 1.7325 0.00%
2014-12-11 0 3.900 3.800 3.970 3.900 3.900 12,000 46,800 3.9000 1.733 1.688 1.764 1.733 1.733 27,012 1.7325 0.00%
2014-12-10 0 3.900 3.850 3.910 3.900 3.950 16,000 62,600 3.9125 1.733 1.710 1.737 1.733 1.755 36,017 1.7381 1.30%
2014-12-09 0 3.850 3.850 3.960 3.550 3.960 156,000 587,360 3.7651 1.710 1.710 1.759 1.577 1.759 351,162 1.6726 -1.28%
2014-12-08 0 3.900 3.900 4.000 3.900 3.900 16,000 62,400 3.9000 1.733 1.733 1.777 1.733 1.733 36,017 1.7325 0.00%
2014-12-05 0 3.900 3.630 3.900 3.800 3.900 32,000 123,920 3.8725 1.733 1.613 1.733 1.688 1.733 72,033 1.7203 1.56%
2014-12-04 0 3.840 3.630 3.850 3.840 3.840 12,000 46,080 3.8400 1.706 1.613 1.710 1.706 1.706 27,012 1.7059 0.00%
2014-12-03 0 3.840 3.550 3.850 3.840 3.850 28,000 107,720 3.8471 1.706 1.577 1.710 1.706 1.710 63,029 1.7091 0.26%
2014-12-02 0 3.830 3.600 3.850 3.830 3.830 4,000 15,320 3.8300 1.701 1.599 1.710 1.701 1.701 9,004 1.7014 2.13%
2014-12-01 0 3.750 3.520 3.750 3.750 3.750 4,000 15,000 3.7500 1.666 1.564 1.666 1.666 1.666 9,004 1.6659 0.00%
2014-11-28 0 3.750 3.530 3.930 3.740 3.760 72,000 270,000 3.7500 1.666 1.568 1.746 1.661 1.670 162,075 1.6659 0.00%
2014-11-27 0 3.750 3.700 3.950 3.540 3.940 324,000 1,200,120 3.7041 1.666 1.644 1.755 1.573 1.750 729,337 1.6455 -1.32%
2014-11-26 0 3.800 3.510 3.800 3.810 3.810 28,000 106,680 3.8100 1.688 1.559 1.688 1.693 1.693 63,029 1.6926 0.53%
2014-11-25 0 3.780 3.750 3.940 3.730 3.780 72,000 270,520 3.7572 1.679 1.666 1.750 1.657 1.679 162,075 1.6691 0.80%
2014-11-24 0 3.750 3.540 3.750 3.700 3.750 32,000 119,120 3.7225 1.666 1.573 1.666 1.644 1.666 72,033 1.6537 0.81%
2014-11-21 0 3.720 3.500 3.720 3.440 3.720 48,000 175,600 3.6583 1.653 1.555 1.653 1.528 1.653 108,050 1.6252 1.36%
2014-11-20 0 3.670 3.670 3.700 3.640 3.710 80,000 294,560 3.6820 1.630 1.630 1.644 1.617 1.648 180,083 1.6357 0.82%
2014-11-19 0 3.640 3.570 3.700 - - 0 0 - 1.617 1.586 1.644 - - 0 - 0.00%
2014-11-18 0 3.640 3.540 3.640 3.550 3.700 216,000 787,680 3.6467 1.617 1.573 1.617 1.577 1.644 486,225 1.6200 -0.55%
2014-11-17 0 3.660 3.500 3.660 3.430 3.750 148,000 532,960 3.6011 1.626 1.555 1.626 1.524 1.666 333,154 1.5997 3.68%
2014-11-14 0 3.530 3.530 3.600 3.300 3.530 48,000 162,560 3.3867 1.568 1.568 1.599 1.466 1.568 108,050 1.5045 1.15%
2014-11-13 0 3.490 3.380 3.500 3.250 3.800 400,000 1,386,360 3.4659 1.550 1.502 1.555 1.444 1.688 900,416 1.5397 3.25%
2014-11-12 0 3.380 3.360 3.380 3.140 3.380 256,000 847,800 3.3117 1.502 1.493 1.502 1.395 1.502 576,266 1.4712 7.99%
2014-11-11 0 3.180 3.150 3.200 3.100 3.190 100,000 313,680 3.1368 1.390 1.377 1.399 1.355 1.395 228,700 1.3716 2.58%
2014-11-10 0 3.100 3.040 3.100 3.100 3.100 116,000 359,600 3.1000 1.355 1.329 1.355 1.355 1.355 265,292 1.3555 0.00%
2014-11-07 0 3.100 3.010 3.100 3.090 3.100 16,000 49,560 3.0975 1.355 1.316 1.355 1.351 1.355 36,592 1.3544 0.00%
2014-11-06 0 3.100 3.080 3.150 3.090 3.130 88,000 273,640 3.1095 1.355 1.347 1.377 1.351 1.369 201,256 1.3597 0.00%
2014-11-05 0 3.100 3.030 3.100 - - 0 0 - 1.355 1.325 1.355 - - 0 - -0.32%
2014-11-04 0 3.110 3.030 3.140 3.100 3.130 16,000 49,720 3.1075 1.360 1.325 1.373 1.355 1.369 36,592 1.3588 0.32%
2014-11-03 0 3.100 3.100 3.120 3.080 3.140 56,000 175,240 3.1293 1.355 1.355 1.364 1.347 1.373 128,072 1.3683 0.32%
2014-10-31 0 3.090 3.060 3.100 3.010 3.240 600,000 1,850,080 3.0835 1.351 1.338 1.355 1.316 1.417 1,372,200 1.3483 1.98%
2014-10-30 0 3.030 3.010 3.030 3.000 3.080 104,000 315,520 3.0338 1.325 1.316 1.325 1.312 1.347 237,848 1.3266 0.33%
2014-10-29 0 3.020 3.020 3.040 3.020 3.020 4,000 12,080 3.0200 1.321 1.321 1.329 1.321 1.321 9,148 1.3205 -0.98%
2014-10-28 0 3.050 3.050 3.060 3.000 3.020 28,000 84,120 3.0043 1.334 1.334 1.338 1.312 1.321 64,036 1.3136 0.99%
2014-10-27 0 3.020 3.020 3.040 3.020 3.020 20,000 60,400 3.0200 1.321 1.321 1.329 1.321 1.321 45,740 1.3205 0.00%
2014-10-24 0 3.020 2.990 3.020 3.000 3.030 96,000 290,040 3.0213 1.321 1.307 1.321 1.312 1.325 219,552 1.3211 -0.33%
2014-10-23 0 3.030 2.950 3.040 2.980 3.030 120,000 360,640 3.0053 1.325 1.290 1.329 1.303 1.325 274,440 1.3141 0.66%
2014-10-22 0 3.010 3.010 3.050 3.000 3.000 16,000 48,000 3.0000 1.316 1.316 1.334 1.312 1.312 36,592 1.3118 0.33%
2014-10-21 0 3.000 2.990 3.040 3.000 3.040 296,000 892,000 3.0135 1.312 1.307 1.329 1.312 1.329 676,952 1.3177 -1.32%
2014-10-20 0 3.040 3.000 3.040 3.000 3.080 236,000 711,520 3.0149 1.329 1.312 1.329 1.312 1.347 539,732 1.3183 1.33%
2014-10-17 0 3.000 2.980 3.080 3.000 3.050 220,000 661,280 3.0058 1.312 1.303 1.347 1.312 1.334 503,140 1.3143 0.00%
2014-10-16 0 3.000 3.000 3.080 3.000 3.060 652,000 1,984,280 3.0434 1.312 1.312 1.347 1.312 1.338 1,491,124 1.3307 -1.64%
2014-10-15 0 3.050 3.000 3.050 3.040 3.080 76,000 231,920 3.0516 1.334 1.312 1.334 1.329 1.347 173,812 1.3343 1.67%
2014-10-14 0 3.000 2.950 3.050 3.000 3.080 68,000 205,760 3.0259 1.312 1.290 1.334 1.312 1.347 155,516 1.3231 -1.64%
2014-10-13 0 3.050 3.000 3.050 3.050 3.050 224,000 683,200 3.0500 1.334 1.312 1.334 1.334 1.334 512,288 1.3336 2.01%
2014-10-10 0 2.990 2.990 3.050 2.990 3.050 24,000 72,240 3.0100 1.307 1.307 1.334 1.307 1.334 54,888 1.3161 -1.97%
2014-10-09 0 3.050 3.000 3.050 3.050 3.070 160,000 488,240 3.0515 1.334 1.312 1.334 1.334 1.342 365,920 1.3343 0.66%
2014-10-08 0 3.030 2.920 3.040 3.000 3.050 240,000 729,600 3.0400 1.325 1.277 1.329 1.312 1.334 548,880 1.3293 -1.62%
2014-10-07 0 3.080 2.960 3.080 2.950 3.080 80,000 239,000 2.9875 1.347 1.294 1.347 1.290 1.347 182,960 1.3063 5.48%
2014-10-06 0 2.920 2.920 3.000 - - 0 0 - 1.277 1.277 1.312 - - 0 - 0.34%
2014-10-03 0 2.910 2.900 3.000 2.910 2.910 4,000 11,640 2.9100 1.272 1.268 1.312 1.272 1.272 9,148 1.2724 -3.00%
2014-09-30 0 3.000 2.920 3.000 2.930 3.000 44,000 131,080 2.9791 1.312 1.277 1.312 1.281 1.312 100,628 1.3026 1.35%
2014-09-29 0 2.960 2.910 2.960 2.910 3.030 100,000 297,360 2.9736 1.294 1.272 1.294 1.272 1.325 228,700 1.3002 1.72%
2014-09-26 0 2.910 2.900 3.090 2.910 3.100 140,000 426,280 3.0449 1.272 1.268 1.351 1.272 1.355 320,180 1.3314 -4.59%
2014-09-25 0 3.050 2.940 3.080 - - 0 0 - 1.334 1.286 1.347 - - 0 - 0.00%
2014-09-24 0 3.050 2.930 3.050 - - 0 0 - 1.334 1.281 1.334 - - 0 - 0.00%
2014-09-23 0 3.050 2.950 3.090 - - 0 0 - 1.334 1.290 1.351 - - 0 - 0.00%
2014-09-22 0 3.050 2.970 3.050 - - 0 0 - 1.334 1.299 1.334 - - 0 - 0.00%
2014-09-19 0 3.050 3.000 3.050 - - 0 0 - 1.334 1.312 1.334 - - 0 - 0.00%
2014-09-18 0 3.050 2.940 3.050 3.000 3.120 384,000 1,168,440 3.0428 1.334 1.286 1.334 1.312 1.364 878,208 1.3305 0.00%
2014-09-17 0 3.050 3.020 3.050 3.000 3.110 108,000 332,600 3.0796 1.334 1.321 1.334 1.312 1.360 246,996 1.3466 -1.61%
2014-09-16 0 3.100 3.000 3.120 - - 0 0 - 1.355 1.312 1.364 - - 0 - 0.00%
2014-09-15 0 3.100 3.000 - 3.090 3.100 64,000 198,160 3.0963 1.355 1.312 - 1.351 1.355 146,368 1.3538 1.64%
2014-09-12 0 3.050 2.920 3.050 3.000 3.120 568,000 1,723,360 3.0341 1.334 1.277 1.334 1.312 1.364 1,299,016 1.3267 0.00%
2014-09-11 0 3.050 3.000 3.050 2.990 3.080 384,000 1,170,200 3.0474 1.334 1.312 1.334 1.307 1.347 878,208 1.3325 2.01%
2014-09-10 0 2.990 2.900 2.990 2.980 2.990 52,000 155,360 2.9877 1.307 1.268 1.307 1.303 1.307 118,924 1.3064 0.00%
2014-09-08 0 2.990 2.850 2.990 2.990 2.990 8,000 23,920 2.9900 1.307 1.246 1.307 1.307 1.307 18,296 1.3074 3.10%
2014-09-05 0 2.900 2.850 2.900 - - 0 0 - 1.268 1.246 1.268 - - 0 - 0.00%
2014-09-04 0 2.900 2.900 2.980 2.890 3.000 212,000 620,360 2.9262 1.268 1.268 1.303 1.264 1.312 484,844 1.2795 2.47%
2014-09-03 0 2.830 2.830 2.900 - - 0 0 - 1.237 1.237 1.268 - - 0 - 0.00%
2014-09-02 0 2.830 2.830 2.890 2.830 2.850 56,000 159,200 2.8429 1.237 1.237 1.264 1.237 1.246 128,072 1.2431 0.71%
2014-09-01 0 2.810 2.760 2.900 2.750 2.810 104,000 289,000 2.7788 1.229 1.207 1.268 1.202 1.229 237,848 1.2151 -0.35%
2014-08-29 0 2.820 2.700 2.820 2.790 2.820 12,000 33,600 2.8000 1.233 1.181 1.233 1.220 1.233 27,444 1.2243 1.44%
2014-08-28 0 2.780 2.700 2.850 2.740 2.800 84,000 232,560 2.7686 1.216 1.181 1.246 1.198 1.224 192,108 1.2106 2.96%
2014-08-27 0 2.700 2.660 2.800 - - 0 0 - 1.181 1.163 1.224 - - 0 - 0.00%
2014-08-26 0 2.700 2.690 2.780 2.700 2.700 64,000 172,800 2.7000 1.181 1.176 1.216 1.181 1.181 146,368 1.1806 0.37%
2014-08-25 0 2.690 2.690 2.800 2.690 2.700 28,000 75,400 2.6929 1.176 1.176 1.224 1.176 1.181 64,036 1.1775 -0.37%
2014-08-22 0 2.700 2.700 2.800 - - 0 0 - 1.181 1.181 1.224 - - 0 - 0.00%
2014-08-21 0 2.700 2.660 2.750 2.700 2.700 8,000 21,600 2.7000 1.181 1.163 1.202 1.181 1.181 18,296 1.1806 0.00%
2014-08-20 0 2.700 2.640 2.720 - - 0 0 - 1.181 1.154 1.189 - - 0 - 0.00%
2014-08-19 0 2.700 2.700 2.780 - - 0 0 - 1.181 1.181 1.216 - - 0 - 0.00%
2014-08-18 0 2.700 2.700 2.750 2.700 2.700 12,000 32,400 2.7000 1.181 1.181 1.202 1.181 1.181 27,444 1.1806 -0.37%
2014-08-15 0 2.710 2.690 2.780 - - 0 0 - 1.185 1.176 1.216 - - 0 - 0.00%
2014-08-14 0 2.710 2.670 2.770 - - 0 0 - 1.185 1.167 1.211 - - 0 - 0.00%
2014-08-13 0 2.710 2.660 2.800 - - 0 0 - 1.185 1.163 1.224 - - 0 - 0.00%
2014-08-12 0 2.710 2.710 2.800 - - 0 0 - 1.185 1.185 1.224 - - 0 - 0.00%
2014-08-11 0 2.710 2.710 2.780 2.700 2.780 436,000 1,185,240 2.7184 1.185 1.185 1.216 1.181 1.216 997,132 1.1886 0.37%
2014-08-08 0 2.700 2.670 2.750 2.700 2.700 20,000 54,000 2.7000 1.181 1.167 1.202 1.181 1.181 45,740 1.1806 0.00%
2014-08-07 0 2.700 2.700 2.750 2.700 2.750 56,000 152,600 2.7250 1.181 1.181 1.202 1.181 1.202 128,072 1.1915 -1.82%
2014-08-06 0 2.750 2.650 2.750 2.760 2.760 20,000 55,200 2.7600 1.202 1.159 1.202 1.207 1.207 45,740 1.2068 -0.36%
2014-08-05 0 2.760 2.630 2.760 - - 0 0 - 1.207 1.150 1.207 - - 0 - 0.00%
2014-08-04 0 2.760 2.670 2.760 - - 0 0 - 1.207 1.167 1.207 - - 0 - 0.00%
2014-08-01 0 2.760 2.680 2.760 - - 0 0 - 1.207 1.172 1.207 - - 0 - -0.36%
2014-07-31 0 2.770 2.660 2.770 - - 0 0 - 1.211 1.163 1.211 - - 0 - 0.00%
2014-07-30 0 2.770 2.660 2.780 - - 0 0 - 1.211 1.163 1.216 - - 0 - 0.00%
2014-07-29 0 2.770 2.660 2.770 2.700 2.850 312,000 857,120 2.7472 1.211 1.163 1.211 1.181 1.246 713,544 1.2012 2.59%
2014-07-28 0 2.700 2.640 2.750 2.700 2.710 264,000 713,080 2.7011 1.181 1.154 1.202 1.181 1.185 603,768 1.1810 -6.57%
2014-07-25 0 2.890 2.770 2.890 - - 0 0 - 1.264 1.211 1.264 - - 0 - -0.34%
2014-07-24 0 2.900 2.790 2.900 - - 0 0 - 1.268 1.220 1.268 - - 0 - 0.00%
2014-07-23 0 2.900 2.770 2.900 2.900 2.900 4,000 11,600 2.9000 1.268 1.211 1.268 1.268 1.268 9,148 1.2680 0.00%
2014-07-22 0 2.900 2.760 2.900 - - 0 0 - 1.268 1.207 1.268 - - 0 - 0.00%
2014-07-21 0 2.900 2.780 2.900 - - 0 0 - 1.268 1.216 1.268 - - 0 - 0.00%
2014-07-18 0 2.900 2.820 2.900 - - 0 0 - 1.268 1.233 1.268 - - 0 - -0.34%
2014-07-17 0 2.910 2.820 2.910 - - 0 0 - 1.272 1.233 1.272 - - 0 - -0.34%
2014-07-16 0 2.920 2.850 2.940 - - 0 0 - 1.277 1.246 1.286 - - 0 - 0.00%
2014-07-15 0 2.920 2.850 2.940 2.920 2.920 8,000 23,360 2.9200 1.277 1.246 1.286 1.277 1.277 18,296 1.2768 0.00%
2014-07-14 0 2.920 2.860 2.920 - - 0 0 - 1.277 1.251 1.277 - - 0 - 0.00%
2014-07-11 0 2.920 2.870 2.920 - - 0 0 - 1.277 1.255 1.277 - - 0 - -0.34%
2014-07-10 0 2.930 2.870 2.930 - - 0 0 - 1.281 1.255 1.281 - - 0 - -0.34%
2014-07-09 0 2.940 2.870 2.950 2.880 2.940 36,000 105,160 2.9211 1.286 1.255 1.290 1.259 1.286 82,332 1.2773 -0.34%
2014-07-08 0 2.950 2.850 2.950 2.860 2.950 40,000 117,200 2.9300 1.290 1.246 1.290 1.251 1.290 91,480 1.2812 1.03%
2014-07-07 0 2.920 2.850 2.970 - - 0 0 - 1.277 1.246 1.299 - - 0 - 0.00%
2014-07-04 0 2.920 2.850 2.930 2.910 2.920 24,000 70,040 2.9183 1.277 1.246 1.281 1.272 1.277 54,888 1.2761 0.69%
2014-07-03 0 2.900 2.820 2.920 2.820 2.900 44,000 126,040 2.8645 1.268 1.233 1.277 1.233 1.268 100,628 1.2525 -1.02%
2014-07-02 0 2.930 2.900 2.930 2.930 2.970 20,000 58,920 2.9460 1.281 1.268 1.281 1.281 1.299 45,740 1.2882 0.69%
2014-06-30 0 2.910 2.820 2.910 2.910 2.910 20,000 58,200 2.9100 1.272 1.233 1.272 1.272 1.272 45,740 1.2724 -0.34%
2014-06-27 0 2.920 2.820 2.920 - - 0 0 - 1.277 1.233 1.277 - - 0 - 0.00%
2014-06-26 0 2.920 2.840 2.920 2.910 2.920 24,000 69,920 2.9133 1.277 1.242 1.277 1.272 1.277 54,888 1.2739 -1.02%
2014-06-25 0 2.950 2.850 2.960 2.900 2.980 232,000 678,200 2.9233 1.290 1.246 1.294 1.268 1.303 530,584 1.2782 -1.34%
2014-06-24 0 2.990 2.930 2.990 2.990 2.990 4,000 11,960 2.9900 1.307 1.281 1.307 1.307 1.307 9,148 1.3074 -0.33%
2014-06-23 0 3.000 2.950 3.000 2.970 3.000 132,000 393,960 2.9845 1.312 1.290 1.312 1.299 1.312 301,884 1.3050 0.67%
2014-06-20 0 2.980 2.940 2.980 2.990 2.990 8,000 23,920 2.9900 1.303 1.286 1.303 1.307 1.307 18,296 1.3074 0.34%
2014-06-19 0 2.970 2.910 2.970 - - 0 0 - 1.299 1.272 1.299 - - 0 - -0.34%
2014-06-18 0 2.980 2.920 2.980 2.920 2.980 140,000 411,440 2.9389 1.303 1.277 1.303 1.277 1.303 320,180 1.2850 -0.67%
2014-06-17 0 3.000 2.930 3.000 2.920 3.000 168,000 496,640 2.9562 1.312 1.281 1.312 1.277 1.312 384,216 1.2926 -0.66%
2014-06-16 0 3.020 2.960 3.020 2.970 3.020 16,000 48,120 3.0075 1.321 1.294 1.321 1.299 1.321 36,592 1.3150 1.34%
2014-06-13 0 2.980 2.930 2.980 2.980 2.980 20,000 59,600 2.9800 1.303 1.281 1.303 1.303 1.303 45,740 1.3030 -0.33%
2014-06-12 0 2.990 2.940 2.990 2.940 3.000 92,000 272,960 2.9670 1.307 1.286 1.307 1.286 1.312 210,404 1.2973 -0.33%
2014-06-11 0 3.000 2.950 3.000 2.900 3.000 188,000 555,960 2.9572 1.312 1.290 1.312 1.268 1.312 429,956 1.2931 0.00%
2014-06-10 0 3.000 2.930 3.000 - - 0 0 - 1.312 1.281 1.312 - - 0 - 0.00%
2014-06-09 0 3.000 2.950 3.000 - - 0 0 - 1.312 1.290 1.312 - - 0 - -1.32%
2014-06-06 0 3.040 2.960 3.040 - - 24,000 72,720 3.0300 1.329 1.294 1.329 - - 54,888 1.3249 0.00%
2014-06-05 0 3.040 2.950 3.040 - - 0 0 - 1.329 1.290 1.329 - - 0 - 0.00%
2014-06-04 0 3.040 2.960 3.050 3.040 3.040 8,000 24,280 3.0350 1.329 1.294 1.334 1.329 1.329 18,296 1.3271 1.67%
2014-06-03 0 2.990 2.940 3.020 2.950 2.990 100,000 298,320 2.9832 1.307 1.286 1.321 1.290 1.307 228,700 1.3044 1.01%
2014-05-30 0 2.960 2.950 3.020 2.960 3.020 60,000 180,240 3.0040 1.294 1.290 1.321 1.294 1.321 137,220 1.3135 -1.33%
2014-05-29 0 3.000 2.950 3.000 3.010 3.010 20,000 60,200 3.0100 1.312 1.290 1.312 1.316 1.316 45,740 1.3161 -0.66%
2014-05-28 0 3.020 2.960 3.020 2.970 3.020 88,000 264,160 3.0018 1.321 1.294 1.321 1.299 1.321 201,256 1.3126 0.33%
2014-05-27 0 3.010 2.950 3.020 3.000 3.010 28,000 84,200 3.0071 1.316 1.290 1.321 1.312 1.316 64,036 1.3149 -0.33%
2014-05-26 0 3.020 2.960 3.020 3.020 3.020 20,000 60,400 3.0200 1.321 1.294 1.321 1.321 1.321 45,740 1.3205 0.67%
2014-05-23 0 3.000 2.960 3.000 2.990 3.010 140,000 420,160 3.0011 1.312 1.294 1.312 1.307 1.316 320,180 1.3123 0.00%
2014-05-22 0 3.000 2.950 3.000 2.960 3.040 856,000 2,555,000 2.9848 1.312 1.290 1.312 1.294 1.329 1,957,672 1.3051 -1.64%
2014-05-21 0 3.050 2.950 3.080 2.930 3.050 460,000 1,371,840 2.9823 1.334 1.290 1.347 1.281 1.334 1,052,020 1.3040 0.99%
2014-05-20 0 3.020 2.940 3.020 2.910 3.020 376,000 1,122,880 2.9864 1.321 1.286 1.321 1.272 1.321 859,912 1.3058 0.33%
2014-05-19 0 3.010 2.980 3.060 2.960 3.010 108,000 322,880 2.9896 1.316 1.303 1.338 1.294 1.316 246,996 1.3072 1.35%
2014-05-16 0 2.970 2.940 2.970 2.900 2.970 108,000 317,160 2.9367 1.299 1.286 1.299 1.268 1.299 246,996 1.2841 0.68%
2014-05-15 0 2.950 2.900 2.960 2.900 2.990 152,000 443,800 2.9197 1.290 1.268 1.294 1.268 1.307 347,624 1.2767 1.03%
2014-05-14 0 2.920 2.840 2.920 2.790 2.920 164,000 470,680 2.8700 1.277 1.242 1.277 1.220 1.277 375,068 1.2549 3.18%
2014-05-13 0 2.830 2.760 2.850 2.730 2.830 164,000 462,400 2.8195 1.237 1.207 1.246 1.194 1.237 375,068 1.2328 2.91%
2014-05-12 0 2.750 2.740 2.780 2.750 2.750 12,000 33,000 2.7500 1.202 1.198 1.216 1.202 1.202 27,444 1.2024 -1.79%
2014-05-09 0 2.800 2.720 2.800 2.720 2.800 156,000 432,160 2.7703 1.224 1.189 1.224 1.189 1.224 356,772 1.2113 0.36%
2014-05-08 0 2.790 2.720 2.790 2.730 2.790 84,000 232,840 2.7719 1.220 1.189 1.220 1.194 1.220 192,108 1.2120 1.09%
2014-05-07 0 2.760 2.710 2.770 2.710 2.780 88,000 243,120 2.7627 1.207 1.185 1.211 1.185 1.216 201,256 1.2080 -0.36%
2014-05-05 0 2.770 2.700 2.770 2.750 2.770 64,000 176,320 2.7550 1.211 1.181 1.211 1.202 1.211 146,368 1.2046 1.47%
2014-05-02 0 2.730 2.600 2.750 - - 0 0 - 1.194 1.137 1.202 - - 0 - 0.00%
2014-04-30 0 2.730 2.550 2.740 2.730 2.730 140,000 380,800 2.7200 1.194 1.115 1.198 1.194 1.194 320,180 1.1893 0.74%
2014-04-29 0 2.710 2.650 2.710 - - 48,000 129,600 2.7000 1.185 1.159 1.185 - - 109,776 1.1806 0.00%
2014-04-28 0 2.710 2.600 2.710 2.710 2.710 132,000 358,320 2.7145 1.185 1.137 1.185 1.185 1.185 301,884 1.1869 -0.37%
2014-04-25 0 2.720 2.640 2.720 2.700 2.730 128,000 348,440 2.7222 1.189 1.154 1.189 1.181 1.194 292,736 1.1903 -1.09%
2014-04-24 0 2.750 2.700 2.750 2.700 2.760 428,000 1,163,880 2.7193 1.202 1.181 1.202 1.181 1.207 978,836 1.1890 1.10%
2014-04-23 0 2.720 2.600 2.720 2.690 2.780 252,000 685,840 2.7216 1.189 1.137 1.189 1.176 1.216 576,324 1.1900 -1.81%
2014-04-22 0 2.770 2.700 2.780 2.710 2.790 88,000 242,800 2.7591 1.211 1.181 1.216 1.185 1.220 201,256 1.2064 2.97%
2014-04-17 0 2.690 2.650 2.690 - - 0 0 - 1.176 1.159 1.176 - - 0 - -0.74%
2014-04-16 0 2.710 2.650 2.710 2.710 2.710 56,000 151,760 2.7100 1.185 1.159 1.185 1.185 1.185 128,072 1.1850 0.37%
2014-04-15 0 2.700 2.620 2.700 - - 0 0 - 1.181 1.146 1.181 - - 0 - 0.00%
2014-04-14 0 2.700 2.650 2.700 2.700 2.710 184,000 497,720 2.7050 1.181 1.159 1.181 1.181 1.185 420,808 1.1828 -2.88%
2014-04-11 0 2.780 2.760 2.780 2.710 2.840 276,000 758,440 2.7480 1.216 1.207 1.216 1.185 1.242 631,212 1.2016 -1.42%
2014-04-10 0 2.820 2.740 2.830 2.790 2.820 100,000 280,080 2.8008 1.233 1.198 1.237 1.220 1.233 228,700 1.2247 2.92%
2014-04-09 0 2.740 2.720 2.820 2.740 2.830 144,000 402,080 2.7922 1.198 1.189 1.233 1.198 1.237 329,328 1.2209 -1.44%
2014-04-08 0 2.780 2.710 2.800 2.730 2.780 240,000 660,240 2.7510 1.216 1.185 1.224 1.194 1.216 548,880 1.2029 3.35%
2014-04-07 0 2.690 2.690 2.700 2.630 2.720 280,000 757,040 2.7037 1.176 1.176 1.181 1.150 1.189 640,360 1.1822 -5.28%
2014-04-04 0 2.840 2.750 2.840 2.820 2.840 148,000 418,720 2.8292 1.242 1.202 1.242 1.233 1.242 338,476 1.2371 1.79%
2014-04-03 0 2.790 2.740 2.800 2.720 2.800 436,000 1,205,160 2.7641 1.220 1.198 1.224 1.189 1.224 997,132 1.2086 -0.36%
2014-04-02 0 2.800 2.730 2.800 2.710 2.800 228,000 628,360 2.7560 1.224 1.194 1.224 1.185 1.224 521,436 1.2051 0.00%
2014-04-01 0 2.800 2.730 2.800 2.720 2.830 644,000 1,775,680 2.7573 1.224 1.194 1.224 1.189 1.237 1,472,828 1.2056 0.00%
2014-03-31 0 2.800 2.720 2.820 2.700 2.820 184,000 507,040 2.7557 1.224 1.189 1.233 1.181 1.233 420,808 1.2049 0.00%
2014-03-28 0 2.800 2.740 2.800 2.800 2.840 112,000 314,080 2.8043 1.224 1.198 1.224 1.224 1.242 256,144 1.2262 -1.41%
2014-03-27 0 2.840 2.690 2.840 2.600 2.840 184,000 494,440 2.6872 1.242 1.176 1.242 1.137 1.242 420,808 1.1750 7.58%
2014-03-26 0 2.640 2.520 2.660 2.560 2.650 16,000 41,320 2.5825 1.154 1.102 1.163 1.119 1.159 36,592 1.1292 0.76%
2014-03-25 0 2.620 2.620 2.670 2.610 2.610 44,000 114,840 2.6100 1.146 1.146 1.167 1.141 1.141 100,628 1.1412 -1.13%
2014-03-24 0 2.650 2.650 2.680 2.510 2.600 24,000 62,040 2.5850 1.159 1.159 1.172 1.098 1.137 54,888 1.1303 -2.21%
2014-03-21 0 2.710 2.650 2.710 - - 0 0 - 1.185 1.159 1.185 - - 0 - 0.00%
2014-03-20 0 2.710 2.650 2.740 - - 0 0 - 1.185 1.159 1.198 - - 0 - 0.00%
2014-03-19 0 2.710 2.670 2.710 2.720 2.730 16,000 43,560 2.7225 1.185 1.167 1.185 1.189 1.194 36,592 1.1904 -0.73%
2014-03-18 0 2.730 2.630 2.730 - - 0 0 - 1.194 1.150 1.194 - - 0 - -0.36%
2014-03-17 0 2.740 2.660 2.740 2.740 2.740 20,000 54,800 2.7400 1.198 1.163 1.198 1.198 1.198 45,740 1.1981 1.48%
2014-03-14 0 2.700 2.660 2.710 2.610 2.760 112,000 297,600 2.6571 1.181 1.163 1.185 1.141 1.207 256,144 1.1618 -4.26%
2014-03-13 0 2.820 2.670 2.820 2.600 2.820 148,000 403,760 2.7281 1.233 1.167 1.233 1.137 1.233 338,476 1.1929 1.44%
2014-03-12 0 2.780 2.700 2.800 - - 0 0 - 1.216 1.181 1.224 - - 0 - 0.00%
2014-03-11 0 2.780 2.660 2.800 2.780 2.780 40,000 111,200 2.7800 1.216 1.163 1.224 1.216 1.216 91,480 1.2156 2.96%
2014-03-10 0 2.700 2.650 2.700 - - 0 0 - 1.181 1.159 1.181 - - 0 - 0.00%
2014-03-07 0 2.700 2.620 2.700 2.700 2.780 152,000 411,360 2.7063 1.181 1.146 1.181 1.181 1.216 347,624 1.1833 -3.57%
2014-03-06 0 2.800 2.760 2.800 2.830 2.830 60,000 169,800 2.8300 1.224 1.207 1.224 1.237 1.237 137,220 1.2374 0.72%
2014-03-05 0 2.780 2.780 2.810 2.710 2.800 100,000 279,120 2.7912 1.216 1.216 1.229 1.185 1.224 228,700 1.2205 -1.77%
2014-03-04 0 2.830 2.780 2.830 2.820 2.840 56,000 158,360 2.8279 1.237 1.216 1.237 1.233 1.242 128,072 1.2365 0.35%
2014-03-03 0 2.820 2.780 2.850 2.770 2.820 44,000 123,880 2.8155 1.233 1.216 1.246 1.211 1.233 100,628 1.2311 -1.05%
2014-02-28 0 2.850 2.770 2.850 2.790 2.850 36,000 102,120 2.8367 1.246 1.211 1.246 1.220 1.246 82,332 1.2403 0.00%
2014-02-27 0 2.850 2.770 2.850 2.790 2.850 188,000 529,240 2.8151 1.246 1.211 1.246 1.220 1.246 429,956 1.2309 2.15%
2014-02-26 0 2.790 2.790 2.840 2.790 2.840 36,000 101,440 2.8178 1.220 1.220 1.242 1.220 1.242 82,332 1.2321 -1.76%
2014-02-25 0 2.840 2.760 2.850 2.810 2.860 204,000 576,200 2.8245 1.242 1.207 1.246 1.229 1.251 466,548 1.2350 -1.39%
2014-02-24 0 2.880 2.830 2.880 2.800 2.890 208,000 597,880 2.8744 1.259 1.237 1.259 1.224 1.264 475,696 1.2569 0.70%
2014-02-21 0 2.860 2.800 2.870 - - 0 0 - 1.251 1.224 1.255 - - 0 - 0.00%
2014-02-20 0 2.860 2.800 2.860 2.800 2.890 532,000 1,507,160 2.8330 1.251 1.224 1.251 1.224 1.264 1,216,684 1.2387 -1.04%
2014-02-19 0 2.890 2.840 2.890 2.830 2.890 172,000 492,400 2.8628 1.264 1.242 1.264 1.237 1.264 393,364 1.2518 -0.34%
2014-02-18 0 2.900 2.830 2.900 2.750 2.900 120,000 346,120 2.8843 1.268 1.237 1.268 1.202 1.268 274,440 1.2612 0.00%
2014-02-17 0 2.900 2.840 2.900 - - 0 0 - 1.268 1.242 1.268 - - 0 - 0.00%
2014-02-14 0 2.900 2.820 2.900 2.800 2.900 228,000 654,960 2.8726 1.268 1.233 1.268 1.224 1.268 521,436 1.2561 0.69%
2014-02-13 0 2.880 2.810 2.880 2.860 2.880 196,000 562,080 2.8678 1.259 1.229 1.259 1.251 1.259 448,252 1.2539 0.35%
2014-02-12 0 2.870 2.820 2.870 2.800 2.870 204,000 575,160 2.8194 1.255 1.233 1.255 1.224 1.255 466,548 1.2328 2.50%
2014-02-11 0 2.800 2.800 2.830 2.800 2.870 248,000 699,560 2.8208 1.224 1.224 1.237 1.224 1.255 567,176 1.2334 0.72%
2014-02-10 0 2.780 2.740 2.780 2.740 2.800 188,000 517,240 2.7513 1.216 1.198 1.216 1.198 1.224 429,956 1.2030 -0.71%
2014-02-07 0 2.800 2.750 2.800 2.750 2.810 360,000 1,003,920 2.7887 1.224 1.202 1.224 1.202 1.229 823,320 1.2194 0.72%
2014-02-06 0 2.780 2.710 2.780 2.680 2.830 900,000 2,493,760 2.7708 1.216 1.185 1.216 1.172 1.237 2,058,300 1.2116 -1.42%
2014-02-05 0 2.820 2.750 2.820 2.730 2.870 504,000 1,400,400 2.7786 1.233 1.202 1.233 1.194 1.255 1,152,648 1.2149 -2.08%
2014-02-04 0 2.880 2.770 2.890 2.850 2.880 92,000 263,760 2.8670 1.259 1.211 1.264 1.246 1.259 210,404 1.2536 1.05%
2014-01-30 0 2.850 2.770 2.900 2.850 2.850 20,000 57,000 2.8500 1.246 1.211 1.268 1.246 1.246 45,740 1.2462 0.35%
2014-01-29 0 2.840 2.740 2.840 2.730 2.870 396,000 1,112,240 2.8087 1.242 1.198 1.242 1.194 1.255 905,652 1.2281 0.00%
2014-01-28 0 2.840 2.730 2.840 2.700 2.840 464,000 1,286,640 2.7729 1.242 1.194 1.242 1.181 1.242 1,061,168 1.2125 -0.35%
2014-01-27 0 2.850 2.750 2.850 2.700 2.850 196,000 550,520 2.8088 1.246 1.202 1.246 1.181 1.246 448,252 1.2281 0.35%
2014-01-24 0 2.840 2.720 2.840 2.710 2.860 256,000 713,840 2.7884 1.242 1.189 1.242 1.185 1.251 585,472 1.2193 -0.35%
2014-01-23 0 2.850 2.730 2.850 2.840 2.850 144,000 410,200 2.8486 1.246 1.194 1.246 1.242 1.246 329,328 1.2456 0.00%
2014-01-22 0 2.850 2.760 2.850 2.850 2.900 200,000 572,000 2.8600 1.246 1.207 1.246 1.246 1.268 457,400 1.2505 0.00%
2014-01-21 0 2.850 2.850 2.860 2.710 2.850 176,000 492,200 2.7966 1.246 1.246 1.251 1.185 1.246 402,512 1.2228 0.35%
2014-01-20 0 2.840 2.730 2.840 2.830 2.840 60,000 170,200 2.8367 1.242 1.194 1.242 1.237 1.242 137,220 1.2403 0.35%
2014-01-17 0 2.830 2.710 2.830 2.820 2.830 76,000 214,720 2.8253 1.237 1.185 1.237 1.233 1.237 173,812 1.2354 0.35%
2014-01-16 0 2.820 2.720 2.820 2.700 2.820 52,000 145,200 2.7923 1.233 1.189 1.233 1.181 1.233 118,924 1.2209 1.08%
2014-01-15 0 2.790 2.650 2.790 2.750 2.850 60,000 166,800 2.7800 1.220 1.159 1.220 1.202 1.246 137,220 1.2156 5.68%
2014-01-14 0 2.640 2.630 2.780 2.630 2.640 20,000 53,240 2.6620 1.154 1.150 1.216 1.150 1.154 45,740 1.1640 0.38%
2014-01-13 0 2.630 2.630 2.790 2.600 2.630 24,000 62,520 2.6050 1.150 1.150 1.220 1.137 1.150 54,888 1.1390 -2.59%
2014-01-10 0 2.700 2.540 2.780 - - 0 0 - 1.181 1.111 1.216 - - 0 - 0.00%
2014-01-09 0 2.700 2.520 2.700 - - 0 0 - 1.181 1.102 1.181 - - 0 - 0.00%
2014-01-08 0 2.700 2.680 2.780 - - 0 0 - 1.181 1.172 1.216 - - 0 - 0.00%
2014-01-07 0 2.700 2.700 2.780 2.700 2.700 28,000 75,600 2.7000 1.181 1.181 1.216 1.181 1.181 64,036 1.1806 0.00%
2014-01-06 0 2.700 2.700 2.800 2.700 2.720 84,000 228,000 2.7143 1.181 1.181 1.224 1.181 1.189 192,108 1.1868 -3.91%
2014-01-03 0 2.810 2.720 2.810 - - 0 0 - 1.229 1.189 1.229 - - 0 - 0.00%
2014-01-02 0 2.810 2.710 2.890 - - 0 0 - 1.229 1.185 1.264 - - 0 - 0.00%
2013-12-31 0 2.810 2.810 2.820 2.790 2.790 136,000 381,120 2.8024 1.229 1.229 1.233 1.220 1.220 311,032 1.2253 0.36%
2013-12-30 0 2.800 2.710 2.800 - - 0 0 - 1.224 1.185 1.224 - - 0 - 0.00%
2013-12-27 0 2.800 2.800 2.850 2.800 2.800 56,000 156,800 2.8000 1.224 1.224 1.246 1.224 1.224 128,072 1.2243 0.00%
2013-12-24 0 2.800 2.710 2.810 - - 0 0 - 1.224 1.185 1.229 - - 0 - 0.00%
2013-12-23 0 2.800 2.750 2.800 2.800 2.800 28,000 78,400 2.8000 1.224 1.202 1.224 1.224 1.224 64,036 1.2243 -1.06%
2013-12-20 0 2.830 2.830 2.850 2.770 2.850 104,000 290,880 2.7969 1.237 1.237 1.246 1.211 1.246 237,848 1.2230 1.07%
2013-12-19 0 2.800 2.700 2.800 2.710 2.800 116,000 317,920 2.7407 1.224 1.181 1.224 1.185 1.224 265,292 1.1984 -0.36%
2013-12-18 0 2.810 2.810 2.820 2.750 2.800 24,000 66,800 2.7833 1.229 1.229 1.233 1.202 1.224 54,888 1.2170 0.36%
2013-12-17 0 2.800 2.720 2.800 2.710 2.800 52,000 144,120 2.7715 1.224 1.189 1.224 1.185 1.224 118,924 1.2119 0.00%
2013-12-16 0 2.800 2.750 2.800 2.700 2.800 12,000 33,200 2.7667 1.224 1.202 1.224 1.181 1.224 27,444 1.2097 1.82%
2013-12-13 0 2.750 2.750 2.800 2.700 2.800 56,000 154,280 2.7550 1.202 1.202 1.224 1.181 1.224 128,072 1.2046 -1.79%
2013-12-12 0 2.800 2.700 2.800 - - 0 0 - 1.224 1.181 1.224 - - 0 - 0.00%
2013-12-11 0 2.800 2.700 2.810 2.700 2.830 284,000 778,440 2.7410 1.224 1.181 1.229 1.181 1.237 649,508 1.1985 -1.75%
2013-12-10 0 2.850 2.740 2.850 2.740 2.850 44,000 123,560 2.8082 1.246 1.198 1.246 1.198 1.246 100,628 1.2279 2.15%
2013-12-09 0 2.790 2.710 2.790 2.640 2.800 204,000 561,120 2.7506 1.220 1.185 1.220 1.154 1.224 466,548 1.2027 1.09%
2013-12-06 0 2.760 2.760 2.840 2.750 2.760 112,000 308,480 2.7543 1.207 1.207 1.242 1.202 1.207 256,144 1.2043 -3.16%
2013-12-05 0 2.850 2.750 2.850 2.750 2.850 244,000 683,800 2.8025 1.246 1.202 1.246 1.202 1.246 558,028 1.2254 0.35%
2013-12-04 0 2.840 2.780 2.840 2.800 2.850 60,000 169,360 2.8227 1.242 1.216 1.242 1.224 1.246 137,220 1.2342 -0.35%
2013-12-03 0 2.850 2.800 2.850 - - 4,000 11,400 2.8500 1.246 1.224 1.246 - - 9,148 1.2462 0.00%
2013-12-02 0 2.850 2.750 2.850 2.830 2.850 92,000 261,400 2.8413 1.246 1.202 1.246 1.237 1.246 210,404 1.2424 1.79%
2013-11-29 0 2.800 2.760 2.880 2.800 2.810 132,000 369,920 2.8024 1.224 1.207 1.259 1.224 1.229 301,884 1.2254 -3.45%
2013-11-28 0 2.900 2.810 2.900 2.890 2.900 184,000 529,800 2.8793 1.268 1.229 1.268 1.264 1.268 420,808 1.2590 0.00%
2013-11-27 0 2.900 2.850 2.900 2.880 2.900 76,000 219,800 2.8921 1.268 1.246 1.268 1.259 1.268 173,812 1.2646 -0.34%
2013-11-26 0 2.910 2.850 2.910 2.700 2.910 164,000 474,040 2.8905 1.272 1.246 1.272 1.181 1.272 375,068 1.2639 0.00%
2013-11-25 0 2.910 2.860 2.910 2.880 2.930 372,000 1,083,080 2.9115 1.272 1.251 1.272 1.259 1.281 850,764 1.2731 -0.34%
2013-11-22 0 2.920 2.810 2.900 2.890 2.930 136,000 395,240 2.9062 1.277 1.229 1.268 1.264 1.281 311,032 1.2707 0.34%
2013-11-21 0 2.910 2.810 2.910 2.890 2.910 120,000 348,120 2.9010 1.272 1.229 1.272 1.264 1.272 274,440 1.2685 -0.68%
2013-11-20 0 2.930 2.780 2.930 - - 32,000 93,200 2.9125 1.281 1.216 1.281 - - 73,184 1.2735 0.00%
2013-11-19 0 2.930 2.900 2.940 2.850 2.970 800,000 2,312,600 2.8908 1.281 1.268 1.286 1.246 1.299 1,829,600 1.2640 -1.68%
2013-11-18 0 2.980 2.980 3.000 2.900 2.950 644,000 1,877,880 2.9160 1.303 1.303 1.312 1.268 1.290 1,472,828 1.2750 1.02%
2013-11-15 0 2.950 2.720 2.960 2.840 2.950 44,000 127,840 2.9055 1.290 1.189 1.294 1.242 1.290 100,628 1.2704 3.87%
2013-11-14 0 2.840 2.790 2.840 2.850 2.850 32,000 91,200 2.8500 1.242 1.220 1.242 1.246 1.246 73,184 1.2462 0.71%
2013-11-13 0 2.820 2.780 2.820 2.720 2.840 348,000 956,240 2.7478 1.233 1.216 1.233 1.189 1.242 795,876 1.2015 1.92%
2013-11-12 0 2.800 2.790 2.800 2.700 2.800 280,000 776,120 2.7719 1.210 1.206 1.210 1.167 1.210 647,997 1.1977 0.36%
2013-11-11 0 2.790 2.700 2.790 2.790 2.790 52,000 144,680 2.7823 1.206 1.167 1.206 1.206 1.206 120,342 1.2022 1.45%
2013-11-08 0 2.750 2.750 2.780 2.700 2.750 92,000 251,200 2.7304 1.188 1.188 1.201 1.167 1.188 212,913 1.1798 0.00%
2013-11-07 0 2.750 2.700 2.750 2.710 2.750 56,000 152,720 2.7271 1.188 1.167 1.188 1.171 1.188 129,599 1.1784 1.85%
2013-11-06 0 2.700 2.680 2.800 2.700 2.800 72,000 197,800 2.7472 1.167 1.158 1.210 1.167 1.210 166,628 1.1871 -3.23%
2013-11-05 0 2.790 2.750 2.790 2.750 2.790 92,000 255,160 2.7735 1.206 1.188 1.206 1.188 1.206 212,913 1.1984 0.36%
2013-11-04 0 2.780 2.650 2.780 2.700 2.780 212,000 578,960 2.7309 1.201 1.145 1.201 1.167 1.201 490,626 1.1800 -1.42%
2013-11-01 0 2.820 2.720 2.820 2.710 2.850 128,000 350,200 2.7359 1.219 1.175 1.219 1.171 1.231 296,227 1.1822 0.00%
2013-10-31 0 2.820 2.700 2.870 2.700 2.820 180,000 501,400 2.7856 1.219 1.167 1.240 1.167 1.219 416,569 1.2036 1.81%
2013-10-30 0 2.770 2.750 2.770 2.700 2.850 484,000 1,348,080 2.7853 1.197 1.188 1.197 1.167 1.231 1,120,109 1.2035 6.54%
2013-10-29 0 2.600 2.600 2.680 2.600 2.680 52,000 137,840 2.6508 1.123 1.123 1.158 1.123 1.158 120,342 1.1454 -3.70%
2013-10-28 0 2.700 2.700 2.710 2.610 2.700 60,000 160,920 2.6820 1.167 1.167 1.171 1.128 1.167 138,856 1.1589 0.00%
2013-10-25 0 2.700 2.650 2.750 2.650 2.700 144,000 383,400 2.6625 1.167 1.145 1.188 1.145 1.167 333,256 1.1505 1.50%
2013-10-24 0 2.660 2.580 2.660 2.560 2.670 132,000 349,120 2.6448 1.149 1.115 1.149 1.106 1.154 305,484 1.1428 0.38%
2013-10-23 0 2.650 2.620 2.650 2.600 2.670 188,000 494,280 2.6291 1.145 1.132 1.145 1.123 1.154 435,084 1.1361 -0.75%
2013-10-22 0 2.670 2.610 2.710 2.610 2.700 216,000 568,320 2.6311 1.154 1.128 1.171 1.128 1.167 499,883 1.1369 -1.48%
2013-10-21 0 2.710 2.690 2.710 2.600 2.710 304,000 819,720 2.6964 1.171 1.162 1.171 1.123 1.171 703,540 1.1651 1.88%
2013-10-18 0 2.660 2.660 2.700 2.660 2.700 120,000 320,160 2.6680 1.149 1.149 1.167 1.149 1.167 277,713 1.1528 -2.92%
2013-10-17 0 2.740 2.660 2.740 2.660 2.740 120,000 322,200 2.6850 1.184 1.149 1.184 1.149 1.184 277,713 1.1602 0.00%
2013-10-16 0 2.740 2.660 2.740 2.660 2.740 208,000 566,720 2.7246 1.184 1.149 1.184 1.149 1.184 481,369 1.1773 3.40%
2013-10-15 0 2.650 2.650 2.710 2.650 2.670 160,000 425,680 2.6605 1.145 1.145 1.171 1.145 1.154 370,284 1.1496 -4.33%
2013-10-11 0 2.770 2.700 2.770 2.600 2.800 1,100,000 2,960,600 2.6915 1.197 1.167 1.197 1.123 1.210 2,545,702 1.1630 0.36%
2013-10-10 0 2.760 2.670 2.760 2.740 2.780 40,000 110,160 2.7540 1.193 1.154 1.193 1.184 1.201 92,571 1.1900 -1.08%
2013-10-09 0 2.790 2.650 2.790 2.800 2.800 12,000 33,600 2.8000 1.206 1.145 1.206 1.210 1.210 27,771 1.2099 -0.36%
2013-10-08 0 2.800 2.710 2.800 2.600 2.800 140,000 384,440 2.7460 1.210 1.171 1.210 1.123 1.210 323,998 1.1865 1.45%
2013-10-07 0 2.760 2.760 2.790 2.760 2.790 80,000 221,640 2.7705 1.193 1.193 1.206 1.193 1.206 185,142 1.1971 0.00%
2013-10-04 0 2.760 2.640 2.800 2.620 2.760 160,000 429,920 2.6870 1.193 1.141 1.210 1.132 1.193 370,284 1.1611 3.37%
2013-10-03 0 2.670 2.670 2.750 2.660 2.700 48,000 128,000 2.6667 1.154 1.154 1.188 1.149 1.167 111,085 1.1523 -2.91%
2013-10-02 0 2.750 2.710 2.880 2.600 2.940 164,000 450,000 2.7439 1.188 1.171 1.244 1.123 1.270 379,541 1.1856 1.48%
2013-09-30 0 2.710 2.680 2.730 2.640 2.760 232,000 625,000 2.6940 1.171 1.158 1.180 1.141 1.193 536,912 1.1641 -3.90%
2013-09-27 0 2.820 2.770 2.820 2.600 3.050 904,000 2,533,440 2.8025 1.219 1.197 1.219 1.123 1.318 2,092,105 1.2110 1.08%
2013-09-26 0 2.790 2.790 2.800 2.350 2.810 1,362,000 3,515,140 2.5809 1.206 1.206 1.210 1.015 1.214 3,152,042 1.1152 11.16%
2013-09-25 0 2.510 2.410 2.520 2.360 2.550 346,000 849,040 2.4539 1.085 1.041 1.089 1.020 1.102 800,739 1.0603 6.36%
2013-09-24 0 2.360 2.350 2.360 2.330 2.380 168,000 393,920 2.3448 1.020 1.015 1.020 1.007 1.028 388,798 1.0132 1.29%
2013-09-23 0 2.330 2.290 2.330 2.250 2.330 240,000 554,760 2.3115 1.007 0.990 1.007 0.972 1.007 555,426 0.9988 0.43%
2013-09-19 0 2.320 2.320 2.330 2.270 2.380 128,000 296,080 2.3131 1.002 1.002 1.007 0.981 1.028 296,227 0.9995 -0.43%
2013-09-18 0 2.330 2.330 2.340 2.210 2.340 364,000 828,680 2.2766 1.007 1.007 1.011 0.955 1.011 842,396 0.9837 4.02%
2013-09-17 0 2.240 2.240 2.250 2.090 2.250 980,000 2,128,440 2.1719 0.968 0.968 0.972 0.903 0.972 2,267,989 0.9385 6.16%
2013-09-16 0 2.110 2.110 2.140 2.090 2.110 440,000 923,240 2.0983 0.912 0.912 0.925 0.903 0.912 1,018,281 0.9067 0.48%
2013-09-13 0 2.100 2.100 2.110 2.080 2.100 476,000 994,280 2.0888 0.907 0.907 0.912 0.899 0.907 1,101,595 0.9026 0.00%
2013-09-12 0 2.100 2.100 2.120 2.090 2.120 440,000 925,480 2.1034 0.907 0.907 0.916 0.903 0.916 1,018,281 0.9089 0.48%
2013-09-11 0 2.090 2.090 2.100 2.070 2.090 112,000 233,320 2.0832 0.903 0.903 0.907 0.894 0.903 259,199 0.9002 -0.48%
2013-09-10 0 2.100 2.090 2.130 2.080 2.140 252,000 530,480 2.1051 0.907 0.903 0.920 0.899 0.925 583,197 0.9096 0.96%
2013-09-09 0 2.080 2.080 2.100 2.050 2.100 164,000 340,200 2.0744 0.899 0.899 0.907 0.886 0.907 379,541 0.8963 -0.95%
2013-09-06 0 2.100 2.100 2.110 2.070 2.110 328,000 685,600 2.0902 0.907 0.907 0.912 0.894 0.912 759,082 0.9032 1.45%
2013-09-05 0 2.070 2.020 2.070 2.000 2.070 36,000 73,000 2.0278 0.894 0.873 0.894 0.864 0.894 83,314 0.8762 1.47%
2013-09-04 0 2.040 2.010 2.050 2.000 2.050 488,000 989,640 2.0280 0.881 0.869 0.886 0.864 0.886 1,129,366 0.8763 2.00%
2013-09-03 0 2.000 1.930 2.040 2.000 2.030 108,000 216,480 2.0044 0.864 0.834 0.881 0.864 0.877 249,942 0.8661 0.00%
2013-09-02 0 2.000 1.900 2.000 1.900 2.050 824,000 1,637,920 1.9878 0.864 0.821 0.864 0.821 0.886 1,906,963 0.8589 0.00%
2013-08-30 0 2.000 2.000 2.010 1.970 2.010 272,000 542,200 1.9934 0.864 0.864 0.869 0.851 0.869 629,483 0.8613 -2.44%
2013-08-29 0 2.050 1.960 2.050 2.000 2.050 104,000 210,600 2.0250 0.886 0.847 0.886 0.864 0.886 240,685 0.8750 0.49%
2013-08-28 0 2.040 2.040 2.080 2.040 2.100 356,000 740,040 2.0788 0.881 0.881 0.899 0.881 0.907 823,882 0.8982 -2.39%
2013-08-27 0 2.090 2.080 2.130 2.060 2.130 820,000 1,725,760 2.1046 0.903 0.899 0.920 0.890 0.920 1,897,705 0.9094 0.48%
2013-08-26 0 2.080 2.070 2.080 2.050 2.250 1,576,000 3,321,080 2.1073 0.899 0.894 0.899 0.886 0.972 3,647,297 0.9106 2.97%
2013-08-23 0 2.020 2.000 2.040 1.970 2.020 164,000 326,360 1.9900 0.873 0.864 0.881 0.851 0.873 379,541 0.8599 -1.94%
2013-08-22 0 2.060 2.020 2.070 1.920 2.060 388,000 772,800 1.9918 0.890 0.873 0.894 0.830 0.890 897,939 0.8606 3.52%
2013-08-21 0 1.990 1.950 1.990 1.930 2.010 928,000 1,846,280 1.9895 0.860 0.843 0.860 0.834 0.869 2,147,647 0.8597 -1.49%
2013-08-20 0 2.020 2.000 2.020 1.950 2.020 852,000 1,699,360 1.9946 0.873 0.864 0.873 0.843 0.873 1,971,762 0.8618 1.51%
2013-08-19 0 1.990 1.990 2.000 1.850 2.000 1,040,000 2,038,040 1.9597 0.860 0.860 0.864 0.799 0.864 2,406,846 0.8468 1.53%
2013-08-16 0 1.960 1.930 1.960 1.900 1.960 712,000 1,378,920 1.9367 0.847 0.834 0.847 0.821 0.847 1,647,764 0.8368 1.03%
2013-08-15 0 1.940 1.900 1.940 1.770 1.950 976,000 1,801,600 1.8459 0.838 0.821 0.838 0.765 0.843 2,258,732 0.7976 6.59%
2013-08-13 0 1.820 1.810 1.820 1.820 1.860 88,000 162,480 1.8464 0.786 0.782 0.786 0.786 0.804 203,656 0.7978 -1.09%
2013-08-12 0 1.840 1.840 1.860 1.820 1.880 104,000 193,360 1.8592 0.795 0.795 0.804 0.786 0.812 240,685 0.8034 1.10%
2013-08-09 0 1.820 1.820 1.870 1.800 1.890 112,000 207,680 1.8543 0.786 0.786 0.808 0.778 0.817 259,199 0.8012 0.55%
2013-08-08 0 1.810 1.800 1.840 1.810 1.860 184,000 336,640 1.8296 0.782 0.778 0.795 0.782 0.804 425,827 0.7906 -1.63%
2013-08-07 0 1.840 1.840 1.860 1.840 1.840 132,000 242,880 1.8400 0.795 0.795 0.804 0.795 0.795 305,484 0.7951 -3.66%
2013-08-06 0 1.910 1.850 1.910 1.790 1.920 1,168,000 2,202,520 1.8857 0.825 0.799 0.825 0.773 0.830 2,703,073 0.8148 3.24%
2013-08-05 0 1.850 1.850 1.870 1.800 1.900 236,000 439,840 1.8637 0.799 0.799 0.808 0.778 0.821 546,169 0.8053 -2.63%
2013-08-02 0 1.900 1.830 1.900 1.800 1.900 88,000 164,200 1.8659 0.821 0.791 0.821 0.778 0.821 203,656 0.8063 0.00%
2013-08-01 0 1.900 1.850 1.900 1.830 1.900 412,000 771,400 1.8723 0.821 0.799 0.821 0.791 0.821 953,481 0.8090 4.40%
2013-07-31 0 1.820 1.820 1.830 1.780 1.860 1,496,000 2,710,680 1.8120 0.786 0.786 0.791 0.769 0.804 3,462,155 0.7829 -4.21%
2013-07-30 0 1.900 1.890 1.910 1.760 2.060 4,188,000 8,160,360 1.9485 0.821 0.817 0.825 0.760 0.890 9,692,183 0.8420 2.15%
2013-07-29 0 1.860 1.850 1.870 1.800 1.940 456,000 838,920 1.8397 0.804 0.799 0.808 0.778 0.838 1,055,309 0.7950 0.54%
2013-07-26 0 1.850 1.800 1.860 1.750 1.850 484,000 879,080 1.8163 0.799 0.778 0.804 0.756 0.799 1,120,109 0.7848 2.78%
2013-07-25 0 1.800 1.780 1.840 1.750 1.950 3,040,000 5,541,080 1.8227 0.778 0.769 0.795 0.756 0.843 7,035,396 0.7876 -2.70%
2013-07-24 0 1.850 1.820 1.860 1.700 1.950 3,868,000 7,107,680 1.8376 0.799 0.786 0.804 0.735 0.843 8,951,615 0.7940 7.56%
2013-07-23 0 1.720 1.710 1.720 1.520 1.770 2,736,000 4,574,840 1.6721 0.743 0.739 0.743 0.657 0.765 6,331,856 0.7225 7.50%
2013-07-22 0 1.600 1.600 1.630 1.540 1.650 432,000 685,160 1.5860 0.691 0.691 0.704 0.665 0.713 999,767 0.6853 -1.84%
2013-07-19 0 1.630 1.610 1.630 1.550 1.830 5,024,000 8,411,120 1.6742 0.704 0.696 0.704 0.670 0.791 11,626,917 0.7234 6.54%
2013-07-18 0 1.530 1.530 1.540 1.310 1.530 2,540,000 3,809,760 1.4999 0.661 0.661 0.665 0.566 0.661 5,878,258 0.6481 10.07%
2013-07-17 0 1.390 1.400 1.420 1.390 1.450 132,000 187,800 1.4227 0.601 0.605 0.614 0.601 0.627 305,484 0.6148 0.00%
2013-07-16 0 1.390 1.380 1.420 1.360 1.390 60,000 82,160 1.3693 0.601 0.596 0.614 0.588 0.601 138,856 0.5917 -2.80%
2013-07-15 0 1.430 1.380 1.430 1.370 1.450 28,000 39,840 1.4229 0.618 0.596 0.618 0.592 0.627 64,800 0.6148 -1.38%
2013-07-12 0 1.450 1.390 1.450 1.370 1.450 244,000 345,280 1.4151 0.627 0.601 0.627 0.592 0.627 564,683 0.6115 2.11%
2013-07-11 0 1.420 1.410 1.450 1.350 1.530 1,380,000 1,999,160 1.4487 0.614 0.609 0.627 0.583 0.661 3,193,699 0.6260 5.97%
2013-07-10 0 1.340 1.330 1.370 1.300 1.370 196,000 260,800 1.3306 0.579 0.575 0.592 0.562 0.592 453,598 0.5750 0.00%
2013-07-09 0 1.340 1.340 1.350 1.300 1.350 160,000 213,360 1.3335 0.579 0.579 0.583 0.562 0.583 370,284 0.5762 -1.47%
2013-07-08 0 1.360 1.290 1.370 1.250 1.370 264,000 352,560 1.3355 0.588 0.557 0.592 0.540 0.592 610,969 0.5771 0.00%
2013-07-05 0 1.360 1.270 1.360 - - 0 0 - 0.588 0.549 0.588 - - 0 - 0.00%
2013-07-04 0 1.360 1.360 1.370 1.260 1.380 384,000 509,120 1.3258 0.588 0.588 0.592 0.544 0.596 888,682 0.5729 7.09%
2013-07-03 0 1.270 1.270 1.290 1.230 1.280 240,000 304,520 1.2688 0.549 0.549 0.557 0.531 0.553 555,426 0.5483 0.79%
2013-07-02 0 1.260 1.260 1.300 1.220 1.290 120,000 150,520 1.2543 0.544 0.544 0.562 0.527 0.557 277,713 0.5420 -3.08%
2013-06-28 0 1.300 1.300 1.330 1.210 1.350 236,000 307,160 1.3015 0.562 0.562 0.575 0.523 0.583 546,169 0.5624 0.00%
2013-06-27 0 1.300 1.260 1.300 1.250 1.310 124,000 161,520 1.3026 0.562 0.544 0.562 0.540 0.566 286,970 0.5628 2.36%
2013-06-26 0 1.270 1.270 1.280 1.210 1.310 228,000 291,240 1.2774 0.549 0.549 0.553 0.523 0.566 527,655 0.5520 2.42%
2013-06-25 0 1.240 1.240 1.270 1.210 1.350 532,000 663,040 1.2463 0.536 0.536 0.549 0.523 0.583 1,231,194 0.5385 -4.62%
2013-06-24 0 1.300 1.300 1.320 1.290 1.500 904,000 1,234,400 1.3655 0.562 0.562 0.570 0.557 0.648 2,092,105 0.5900 -12.16%
2013-06-21 0 1.480 1.470 1.480 1.240 1.550 2,984,000 4,344,160 1.4558 0.640 0.635 0.640 0.536 0.670 6,905,796 0.6291 22.31%
2013-06-20 0 1.210 1.200 1.240 1.080 1.270 688,000 810,960 1.1787 0.523 0.519 0.536 0.467 0.549 1,592,221 0.5093 -1.63%
2013-06-19 0 1.230 1.230 1.280 1.220 1.230 116,000 142,360 1.2272 0.531 0.531 0.553 0.527 0.531 268,456 0.5303 -5.38%
2013-06-18 0 1.300 1.260 1.300 1.260 1.320 132,000 170,360 1.2906 0.562 0.544 0.562 0.544 0.570 305,484 0.5577 0.00%
2013-06-17 0 1.300 1.260 1.300 1.290 1.320 228,000 298,040 1.3072 0.562 0.544 0.562 0.557 0.570 527,655 0.5648 3.17%
2013-06-14 0 1.260 1.260 1.290 1.230 1.300 176,000 222,840 1.2661 0.544 0.544 0.557 0.531 0.562 407,312 0.5471 3.28%
2013-06-13 0 1.220 1.220 1.270 1.210 1.240 288,000 352,440 1.2238 0.527 0.527 0.549 0.523 0.536 666,511 0.5288 -4.69%
2013-06-11 0 1.280 1.280 1.300 1.240 1.310 608,000 782,640 1.2872 0.553 0.553 0.562 0.536 0.566 1,407,079 0.5562 0.00%
2013-06-10 0 1.280 1.280 1.300 1.230 1.290 228,000 290,320 1.2733 0.553 0.553 0.562 0.531 0.557 527,655 0.5502 0.00%
2013-06-07 0 1.280 1.270 1.290 1.250 1.340 1,492,000 1,900,400 1.2737 0.553 0.549 0.557 0.540 0.579 3,452,898 0.5504 2.40%
2013-06-06 0 1.250 1.250 1.270 1.200 1.380 556,000 694,680 1.2494 0.540 0.540 0.549 0.519 0.596 1,286,737 0.5399 -6.02%
2013-06-05 0 1.330 1.330 1.360 1.310 1.450 1,352,000 1,859,800 1.3756 0.575 0.575 0.588 0.566 0.627 3,128,900 0.5944 2.31%
2013-06-04 0 1.300 1.300 1.330 1.260 1.390 1,376,000 1,774,480 1.2896 0.562 0.562 0.575 0.544 0.601 3,184,442 0.5572 3.17%
2013-06-03 0 1.260 1.250 1.290 1.260 1.400 916,000 1,209,440 1.3203 0.544 0.540 0.557 0.544 0.605 2,119,876 0.5705 -10.00%
2013-05-31 0 1.400 1.400 1.420 1.400 1.430 1,120,000 1,570,600 1.4023 0.605 0.605 0.614 0.605 0.618 2,591,988 0.6059 -2.10%
2013-05-30 0 1.430 1.410 1.430 1.400 1.500 1,532,000 2,197,080 1.4341 0.618 0.609 0.618 0.605 0.648 3,545,469 0.6197 -1.38%
2013-05-29 0 1.450 1.450 1.470 1.350 1.530 1,968,000 2,876,240 1.4615 0.627 0.627 0.635 0.583 0.661 4,554,493 0.6315 2.84%
2013-05-28 0 1.410 1.410 1.420 1.390 1.510 2,308,000 3,278,120 1.4203 0.609 0.609 0.614 0.601 0.652 5,341,346 0.6137 -6.62%
2013-05-27 0 1.510 1.510 1.540 1.500 1.630 1,628,000 2,538,520 1.5593 0.652 0.652 0.665 0.648 0.704 3,767,640 0.6738 -6.21%
2013-05-24 0 1.610 1.600 1.630 1.600 1.700 1,232,000 2,012,440 1.6335 0.696 0.691 0.704 0.691 0.735 2,851,187 0.7058 -1.23%
2013-05-23 0 1.630 1.600 1.630 1.550 1.770 2,936,000 4,881,000 1.6625 0.704 0.691 0.704 0.670 0.765 6,794,711 0.7184 0.62%
2013-05-22 0 1.620 1.620 1.630 1.580 1.750 2,964,000 4,820,080 1.6262 0.700 0.700 0.704 0.683 0.756 6,859,511 0.7027 -2.41%
2013-05-21 0 1.660 1.650 1.690 1.530 1.940 8,484,000 14,800,840 1.7446 0.717 0.713 0.730 0.661 0.838 19,634,308 0.7538 1.84%
2013-05-20 0 1.630 1.620 1.630 1.600 2.020 7,540,000 13,462,320 1.7855 0.704 0.700 0.704 0.691 0.873 17,449,633 0.7715 -20.49%
2013-05-16 0 2.050 2.040 2.050 1.750 8.500 24,224,000 71,081,620 2.9343 0.886 0.881 0.886 0.756 3.673 56,060,995 1.2679

Webb-site Database - Powered By Linux Group

Back to top