Yancheng Port International Co., Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08310  2013-08-22    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 0.240 0.240 - - - 0 0 - 0.240 0.240 - - - 0 - 0.42%
2026-02-03 0 0.239 - - - - 0 0 - 0.239 - - - - 0 - 0.00%
2026-02-02 0 0.239 0.239 0.330 0.239 0.239 40,000 9,560 0.2390 0.239 0.239 0.330 0.239 0.239 40,000 0.2390 -8.08%
2026-01-30 0 0.260 0.250 0.340 0.260 0.260 630,000 163,800 0.2600 0.260 0.250 0.340 0.260 0.260 630,000 0.2600 0.00%
2026-01-29 0 0.260 0.250 0.345 - - 0 0 - 0.260 0.250 0.345 - - 0 - 0.00%
2026-01-28 0 0.260 0.250 0.260 0.260 0.260 140,000 37,200 0.2657 0.260 0.250 0.260 0.260 0.260 140,000 0.2657 4.00%
2026-01-27 0 0.250 0.250 0.345 - - 0 0 - 0.250 0.250 0.345 - - 0 - 0.40%
2026-01-26 0 0.249 0.230 0.345 0.249 0.250 80,000 19,940 0.2493 0.249 0.230 0.345 0.249 0.250 80,000 0.2493 -19.68%
2026-01-23 0 0.310 0.250 0.310 0.315 0.320 180,000 56,800 0.3156 0.310 0.250 0.310 0.315 0.320 180,000 0.3156 -1.59%
2026-01-22 0 0.315 0.227 0.315 0.320 0.350 90,000 30,450 0.3383 0.315 0.227 0.315 0.320 0.350 90,000 0.3383 26.00%
2026-01-21 0 0.250 0.247 0.250 0.194 0.250 642,080 147,872 0.2303 0.250 0.247 0.250 0.194 0.250 642,080 0.2303 43.68%
2026-01-20 0 0.174 0.174 0.185 0.173 0.180 130,000 22,900 0.1762 0.174 0.174 0.185 0.173 0.180 130,000 0.1762 0.58%
2026-01-19 0 0.173 0.162 0.196 0.173 0.225 1,170,000 208,630 0.1783 0.173 0.162 0.196 0.173 0.225 1,170,000 0.1783 -23.11%
2026-01-16 0 0.225 0.213 0.225 0.225 0.225 60,000 13,500 0.2250 0.225 0.213 0.225 0.225 0.225 60,000 0.2250 0.00%
2026-01-15 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - -0.88%
2026-01-14 0 0.227 0.141 0.227 - - 0 0 - 0.227 0.141 0.227 - - 0 - -0.44%
2026-01-13 0 0.228 - 0.255 - - 0 0 - 0.228 - 0.255 - - 0 - 0.00%
2026-01-09 0 0.228 - 0.235 0.228 0.236 310,000 71,830 0.2317 0.228 - 0.235 0.228 0.236 310,000 0.2317 -2.98%
2026-01-08 0 0.235 0.232 0.235 - - 0 0 - 0.235 0.232 0.235 - - 0 - 0.00%
2026-01-07 0 0.235 0.235 0.236 0.235 0.235 10,000 2,350 0.2350 0.235 0.235 0.236 0.235 0.235 10,000 0.2350 -0.84%
2026-01-06 0 0.237 0.232 0.237 - - 0 0 - 0.237 0.232 0.237 - - 0 - 0.00%
2026-01-05 0 0.237 0.232 0.237 0.238 0.238 50,000 11,900 0.2380 0.237 0.232 0.237 0.238 0.238 50,000 0.2380 0.00%
2025-12-31 0 0.237 0.232 0.238 0.237 0.237 10,000 2,370 0.2370 0.237 0.232 0.238 0.237 0.237 10,000 0.2370 -0.84%
2025-12-30 0 0.239 0.232 0.240 0.238 0.241 140,000 33,420 0.2387 0.239 0.232 0.240 0.238 0.241 140,000 0.2387 -2.05%
2025-12-29 0 0.244 0.238 0.244 0.244 0.248 20,000 4,920 0.2460 0.244 0.238 0.244 0.244 0.248 20,000 0.2460 1.24%
2025-12-24 0 0.241 0.238 0.242 0.241 0.245 290,000 70,830 0.2442 0.241 0.238 0.242 0.241 0.245 290,000 0.2442 -3.21%
2025-12-23 0 0.249 0.248 0.249 0.248 0.250 110,000 27,360 0.2487 0.249 0.248 0.249 0.248 0.250 110,000 0.2487 -2.35%
2025-12-22 0 0.255 0.255 0.260 0.250 0.260 440,000 111,550 0.2535 0.255 0.255 0.260 0.250 0.260 440,000 0.2535 -1.92%
2025-12-19 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2025-12-18 0 0.260 0.250 0.280 0.260 0.345 170,000 46,400 0.2729 0.260 0.250 0.280 0.260 0.345 170,000 0.2729 4.00%
2025-12-17 0 0.250 - 0.280 - - 0 0 - 0.250 - 0.280 - - 0 - 0.00%
2025-12-16 0 0.250 - 0.280 - - 0 0 - 0.250 - 0.280 - - 0 - 0.00%
2025-12-15 0 0.250 - 0.280 - - 0 0 - 0.250 - 0.280 - - 0 - 0.00%
2025-12-12 0 0.250 - 0.280 - - 0 0 - 0.250 - 0.280 - - 0 - 0.00%
2025-12-11 0 0.250 0.250 0.280 0.235 0.250 20,000 4,850 0.2425 0.250 0.250 0.280 0.235 0.250 20,000 0.2425 -1.96%
2025-12-10 0 0.255 0.235 0.280 - - 0 0 - 0.255 0.235 0.280 - - 0 - 0.00%
2025-12-09 0 0.255 - 0.280 - - 0 0 - 0.255 - 0.280 - - 0 - 0.00%
2025-12-08 0 0.255 0.245 0.255 - - 0 0 - 0.255 0.245 0.255 - - 0 - -1.92%
2025-12-05 0 0.260 0.235 0.280 - - 0 0 - 0.260 0.235 0.280 - - 0 - 0.00%
2025-12-04 0 0.260 0.240 0.280 - - 0 0 - 0.260 0.240 0.280 - - 0 - 0.00%
2025-12-03 0 0.260 0.240 0.280 - - 0 0 - 0.260 0.240 0.280 - - 0 - 0.00%
2025-12-02 0 0.260 0.240 0.280 - - 0 0 - 0.260 0.240 0.280 - - 0 - 0.00%
2025-12-01 0 0.260 0.255 0.280 0.255 0.260 220,000 56,200 0.2555 0.260 0.255 0.280 0.255 0.260 220,000 0.2555 -1.89%
2025-11-28 0 0.265 0.255 0.345 - - 0 0 - 0.265 0.255 0.345 - - 0 - 0.00%
2025-11-27 0 0.265 0.265 0.350 - - 0 0 - 0.265 0.265 0.350 - - 0 - 0.00%
2025-11-26 0 0.265 0.265 0.275 0.265 0.275 120,000 32,400 0.2700 0.265 0.265 0.275 0.265 0.275 120,000 0.2700 -3.64%
2025-11-25 0 0.275 0.275 0.345 0.275 0.275 50,000 13,750 0.2750 0.275 0.275 0.345 0.275 0.275 50,000 0.2750 -8.33%
2025-11-24 0 0.300 0.265 0.350 - - 0 0 - 0.300 0.265 0.350 - - 0 - 0.00%
2025-11-21 0 0.300 0.265 0.345 - - 0 0 - 0.300 0.265 0.345 - - 0 - 0.00%
2025-11-20 0 0.300 0.265 0.350 - - 0 0 - 0.300 0.265 0.350 - - 0 - 0.00%
2025-11-19 0 0.300 0.265 0.350 - - 0 0 - 0.300 0.265 0.350 - - 0 - 0.00%
2025-11-18 0 0.300 0.275 0.300 0.345 0.345 50,000 17,250 0.3450 0.300 0.275 0.300 0.345 0.345 50,000 0.3450 0.00%
2025-11-17 0 0.300 0.265 0.350 - - 0 0 - 0.300 0.265 0.350 - - 0 - 0.00%
2025-11-14 0 0.300 0.260 0.350 - - 0 0 - 0.300 0.260 0.350 - - 0 - 0.00%
2025-11-13 0 0.300 0.260 0.310 0.300 0.300 50,000 15,000 0.3000 0.300 0.260 0.310 0.300 0.300 50,000 0.3000 1.69%
2025-11-12 0 0.295 0.295 0.345 - - 0 0 - 0.295 0.295 0.345 - - 0 - 0.00%
2025-11-11 0 0.295 0.255 0.345 0.295 0.300 270,000 80,050 0.2965 0.295 0.255 0.345 0.295 0.300 270,000 0.2965 0.00%
2025-11-07 0 0.295 0.265 0.345 - - 0 0 - 0.295 0.265 0.345 - - 0 - 0.00%
2025-11-06 0 0.295 0.265 0.345 - - 0 0 - 0.295 0.265 0.345 - - 0 - 0.00%
2025-11-05 0 0.295 0.255 0.345 - - 0 0 - 0.295 0.255 0.345 - - 0 - 0.00%
2025-11-04 0 0.295 0.260 0.300 0.295 0.300 380,000 113,450 0.2986 0.295 0.260 0.300 0.295 0.300 380,000 0.2986 -3.28%
2025-11-03 0 0.305 0.300 0.345 - - 0 0 - 0.305 0.300 0.345 - - 0 - 0.00%
2025-10-31 0 0.305 0.300 0.345 - - 0 0 - 0.305 0.300 0.345 - - 0 - 0.00%
2025-10-30 0 0.305 0.305 0.320 0.300 0.300 30,000 9,000 0.3000 0.305 0.305 0.320 0.300 0.300 30,000 0.3000 -6.15%
2025-10-28 0 0.325 0.325 0.340 0.305 0.325 100,000 31,950 0.3195 0.325 0.325 0.340 0.305 0.325 100,000 0.3195 8.33%
2025-10-27 0 0.300 0.300 0.355 - - 0 0 - 0.300 0.300 0.355 - - 0 - 5.26%
2025-10-24 0 0.285 0.260 0.325 - - 0 0 - 0.285 0.260 0.325 - - 0 - 0.00%
2025-10-23 0 0.285 - 0.290 0.285 0.285 40,000 11,400 0.2850 0.285 - 0.290 0.285 0.285 40,000 0.2850 -1.72%
2025-10-22 0 0.290 0.290 0.320 0.290 0.295 80,000 23,550 0.2944 0.290 0.290 0.320 0.290 0.295 80,000 0.2944 -1.69%
2025-10-21 0 0.295 0.295 0.305 0.295 0.295 10,000 2,950 0.2950 0.295 0.295 0.305 0.295 0.295 10,000 0.2950 0.00%
2025-10-20 0 0.295 0.295 0.325 0.290 0.300 510,000 150,750 0.2956 0.295 0.295 0.325 0.290 0.300 510,000 0.2956 0.00%
2025-10-17 0 0.295 0.295 0.335 0.285 0.285 70,000 19,950 0.2850 0.295 0.295 0.335 0.285 0.285 70,000 0.2850 3.51%
2025-10-16 0 0.285 0.285 0.310 0.250 0.295 210,000 59,450 0.2831 0.285 0.285 0.310 0.250 0.295 210,000 0.2831 -3.39%
2025-10-15 0 0.295 0.295 0.320 0.290 0.290 110,000 31,900 0.2900 0.295 0.295 0.320 0.290 0.290 110,000 0.2900 1.72%
2025-10-14 0 0.290 0.290 0.300 0.275 0.410 1,100,000 365,450 0.3322 0.290 0.290 0.300 0.275 0.410 1,100,000 0.3322 20.83%
2025-10-13 0 0.240 - 0.270 - - 0 0 - 0.240 - 0.270 - - 0 - 0.00%
2025-10-10 0 0.240 0.220 0.249 0.240 0.275 1,070,000 270,020 0.2524 0.240 0.220 0.249 0.240 0.275 1,070,000 0.2524 -18.64%
2025-10-09 0 0.295 0.295 0.350 0.290 0.295 500,000 146,250 0.2925 0.295 0.295 0.350 0.290 0.295 500,000 0.2925 -15.71%
2025-10-08 0 0.350 - 0.365 - - 0 0 - 0.350 - 0.365 - - 0 - 0.00%
2025-10-06 0 0.350 - 0.365 - - 0 0 - 0.350 - 0.365 - - 0 - 0.00%
2025-10-03 0 0.350 - 0.365 - - 0 0 - 0.350 - 0.365 - - 0 - 0.00%
2025-10-02 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2025-09-30 0 0.350 - 0.365 - - 0 0 - 0.350 - 0.365 - - 0 - 0.00%
2025-09-29 0 0.350 - 0.365 - - 0 0 - 0.350 - 0.365 - - 0 - 0.00%
2025-09-26 0 0.350 0.350 0.365 - - 0 0 - 0.350 0.350 0.365 - - 0 - 0.00%
2025-09-25 0 0.350 0.350 0.365 - - 0 0 - 0.350 0.350 0.365 - - 0 - 0.00%
2025-09-24 0 0.350 0.300 0.355 0.350 0.350 50,000 17,500 0.3500 0.350 0.300 0.355 0.350 0.350 50,000 0.3500 -1.41%
2025-09-23 0 0.355 0.270 0.365 - - 0 0 - 0.355 0.270 0.365 - - 0 - 0.00%
2025-09-22 0 0.355 - 0.365 0.355 0.355 50,000 17,750 0.3550 0.355 - 0.365 0.355 0.355 50,000 0.3550 -1.39%
2025-09-19 0 0.360 - 0.360 0.360 0.365 90,000 32,550 0.3617 0.360 - 0.360 0.360 0.365 90,000 0.3617 0.00%
2025-09-18 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
2025-09-17 0 0.360 - 0.360 0.360 0.360 240,000 86,400 0.3600 0.360 - 0.360 0.360 0.360 240,000 0.3600 0.00%
2025-09-16 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
2025-09-15 0 0.360 - 0.360 0.360 0.360 10,000 3,600 0.3600 0.360 - 0.360 0.360 0.360 10,000 0.3600 0.00%
2025-09-12 0 0.360 - 0.365 0.360 0.360 30,000 10,800 0.3600 0.360 - 0.365 0.360 0.360 30,000 0.3600 0.00%
2025-09-11 0 0.360 - 0.370 0.360 0.360 30,000 10,800 0.3600 0.360 - 0.370 0.360 0.360 30,000 0.3600 0.00%
2025-09-10 0 0.360 - 0.375 - - 0 0 - 0.360 - 0.375 - - 0 - 0.00%
2025-09-09 0 0.360 - 0.370 - - 0 0 - 0.360 - 0.370 - - 0 - 0.00%
2025-09-08 0 0.360 - 0.375 - - 0 0 - 0.360 - 0.375 - - 0 - 0.00%
2025-09-05 0 0.360 - 0.375 - - 0 0 - 0.360 - 0.375 - - 0 - 0.00%
2025-09-04 0 0.360 0.230 0.405 - - 0 0 - 0.360 0.230 0.405 - - 0 - 0.00%
2025-09-03 0 0.360 0.360 0.380 0.345 0.345 10,000 3,450 0.3450 0.360 0.360 0.380 0.345 0.345 10,000 0.3450 -1.37%
2025-09-02 0 0.365 0.365 0.395 - - 0 0 - 0.365 0.365 0.395 - - 0 - 0.00%
2025-09-01 0 0.365 0.360 0.415 0.365 0.365 20,000 7,300 0.3650 0.365 0.360 0.415 0.365 0.365 20,000 0.3650 1.39%
2025-08-29 0 0.360 0.360 0.435 0.345 0.385 770,000 278,200 0.3613 0.360 0.360 0.435 0.345 0.385 770,000 0.3613 -11.11%
2025-08-28 0 0.405 0.385 0.440 - - 0 0 - 0.405 0.385 0.440 - - 0 - 0.00%
2025-08-27 0 0.405 0.405 0.430 - - 0 0 - 0.405 0.405 0.430 - - 0 - 1.25%
2025-08-26 0 0.400 0.400 0.420 - - 0 0 - 0.400 0.400 0.420 - - 0 - 3.90%
2025-08-25 0 0.385 0.385 0.440 0.370 0.380 250,000 94,900 0.3796 0.385 0.385 0.440 0.370 0.380 250,000 0.3796 -12.50%
2025-08-22 0 0.440 - 0.440 - - 0 0 - 0.440 - 0.440 - - 0 - 0.00%
2025-08-21 0 0.440 - 0.440 - - 0 0 - 0.440 - 0.440 - - 0 - 0.00%
2025-08-20 0 0.440 - 0.440 - - 0 0 - 0.440 - 0.440 - - 0 - 0.00%
2025-08-19 0 0.440 - 0.440 - - 0 0 - 0.440 - 0.440 - - 0 - 0.00%
2025-08-18 0 0.440 0.395 0.440 - - 0 0 - 0.440 0.395 0.440 - - 0 - 0.00%
2025-08-15 0 0.440 0.380 0.440 - - 0 0 - 0.440 0.380 0.440 - - 0 - 0.00%
2025-08-14 0 0.440 0.430 0.440 - - 0 0 - 0.440 0.430 0.440 - - 0 - 0.00%
2025-08-13 0 0.440 0.435 0.440 - - 0 0 - 0.440 0.435 0.440 - - 0 - 0.00%
2025-08-12 0 0.440 0.405 0.440 - - 0 0 - 0.440 0.405 0.440 - - 0 - 0.00%
2025-08-11 0 0.440 0.400 0.440 0.435 0.440 40,000 17,550 0.4388 0.440 0.400 0.440 0.435 0.440 40,000 0.4388 0.00%
2025-08-08 0 0.440 - 0.450 - - 0 0 - 0.440 - 0.450 - - 0 - 0.00%
2025-08-07 0 0.440 0.400 0.450 - - 0 0 - 0.440 0.400 0.450 - - 0 - 0.00%
2025-08-06 0 0.440 0.400 0.460 - - 0 0 - 0.440 0.400 0.460 - - 0 - 0.00%
2025-08-05 0 0.440 0.415 0.445 - - 0 0 - 0.440 0.415 0.445 - - 0 - 0.00%
2025-08-04 0 0.440 0.385 0.450 - - 0 0 - 0.440 0.385 0.450 - - 0 - 0.00%
2025-08-01 0 0.440 0.395 0.445 - - 0 0 - 0.440 0.395 0.445 - - 0 - 0.00%
2025-07-31 0 0.440 0.395 0.445 0.440 0.440 10,000 4,400 0.4400 0.440 0.395 0.445 0.440 0.440 10,000 0.4400 0.00%
2025-07-30 0 0.440 0.405 0.450 - - 0 0 - 0.440 0.405 0.450 - - 0 - 0.00%
2025-07-29 0 0.440 0.415 0.450 - - 0 0 - 0.440 0.415 0.450 - - 0 - 0.00%
2025-07-28 0 0.440 0.415 0.450 - - 0 0 - 0.440 0.415 0.450 - - 0 - 0.00%
2025-07-25 0 0.440 0.405 0.450 0.440 0.440 50,000 22,000 0.4400 0.440 0.405 0.450 0.440 0.440 50,000 0.4400 0.00%
2025-07-24 0 0.440 0.425 0.450 - - 0 0 - 0.440 0.425 0.450 - - 0 - 0.00%
2025-07-23 0 0.440 0.395 0.440 0.445 0.445 140,000 62,300 0.4450 0.440 0.395 0.440 0.445 0.445 140,000 0.4450 -1.12%
2025-07-22 0 0.445 0.400 0.445 0.450 0.450 100,000 45,000 0.4500 0.445 0.400 0.445 0.450 0.450 100,000 0.4500 2.30%
2025-07-21 0 0.435 0.380 0.450 - - 0 0 - 0.435 0.380 0.450 - - 0 - 0.00%
2025-07-18 0 0.435 0.410 0.450 - - 0 0 - 0.435 0.410 0.450 - - 0 - 0.00%
2025-07-17 0 0.435 0.405 0.450 - - 0 0 - 0.435 0.405 0.450 - - 0 - 0.00%
2025-07-16 0 0.435 0.405 0.450 0.435 0.435 10,000 4,350 0.4350 0.435 0.405 0.450 0.435 0.435 10,000 0.4350 10.13%
2025-07-15 0 0.395 0.395 0.450 0.370 0.370 10,000 3,700 0.3700 0.395 0.395 0.450 0.370 0.370 10,000 0.3700 -9.20%
2025-07-14 0 0.435 0.365 0.450 0.435 0.440 60,000 26,250 0.4375 0.435 0.365 0.450 0.435 0.440 60,000 0.4375 0.00%
2025-07-11 0 0.435 0.330 0.440 0.435 0.435 160,000 69,600 0.4350 0.435 0.330 0.440 0.435 0.435 160,000 0.4350 -1.14%
2025-07-10 0 0.440 0.395 0.445 - - 0 0 - 0.440 0.395 0.445 - - 0 - 0.00%
2025-07-09 0 0.440 0.400 0.445 - - 0 0 - 0.440 0.400 0.445 - - 0 - 0.00%
2025-07-08 0 0.440 0.395 0.450 - - 0 0 - 0.440 0.395 0.450 - - 0 - 0.00%
2025-07-07 0 0.440 0.385 0.445 0.440 0.440 10,000 4,400 0.4400 0.440 0.385 0.445 0.440 0.440 10,000 0.4400 0.00%
2025-07-04 0 0.440 0.395 0.440 0.390 0.460 210,000 87,600 0.4171 0.440 0.395 0.440 0.390 0.460 210,000 0.4171 4.76%
2025-07-03 0 0.420 0.400 0.460 - - 0 0 - 0.420 0.400 0.460 - - 0 - 0.00%
2025-07-02 0 0.420 0.420 0.495 0.395 0.420 320,000 132,900 0.4153 0.420 0.420 0.495 0.395 0.420 320,000 0.4153 7.69%
2025-06-30 0 0.390 0.390 0.460 0.390 0.395 260,000 102,400 0.3938 0.390 0.390 0.460 0.390 0.395 260,000 0.3938 -4.88%
2025-06-27 0 0.410 0.410 0.415 0.405 0.415 610,000 250,750 0.4111 0.410 0.410 0.415 0.405 0.415 610,000 0.4111 0.00%
2025-06-26 0 0.410 0.385 0.425 - - 0 0 - 0.410 0.385 0.425 - - 0 - 0.00%
2025-06-25 0 0.410 0.410 0.460 0.410 0.410 60,000 24,600 0.4100 0.410 0.410 0.460 0.410 0.410 60,000 0.4100 2.50%
2025-06-24 0 0.400 0.400 0.450 - - 0 0 - 0.400 0.400 0.450 - - 0 - 1.27%
2025-06-23 0 0.395 0.395 0.455 - - 0 0 - 0.395 0.395 0.455 - - 0 - 0.00%
2025-06-20 0 0.395 0.390 0.450 - - 0 0 - 0.395 0.390 0.450 - - 0 - 0.00%
2025-06-19 0 0.395 0.395 0.435 - - 0 0 - 0.395 0.395 0.435 - - 0 - 0.00%
2025-06-18 0 0.395 0.395 0.425 0.395 0.395 10,000 3,950 0.3950 0.395 0.395 0.425 0.395 0.395 10,000 0.3950 -2.47%
2025-06-17 0 0.405 0.405 0.460 0.400 0.405 510,000 205,600 0.4031 0.405 0.405 0.460 0.400 0.405 510,000 0.4031 -5.81%
2025-06-16 0 0.430 0.400 0.430 0.430 0.430 20,000 8,600 0.4300 0.430 0.400 0.430 0.430 0.430 20,000 0.4300 0.00%
2025-06-13 0 0.430 0.400 0.430 0.430 0.430 410,000 176,300 0.4300 0.430 0.400 0.430 0.430 0.430 410,000 0.4300 0.00%
2025-06-12 0 0.430 0.400 0.440 0.430 0.440 360,000 155,900 0.4331 0.430 0.400 0.440 0.430 0.440 360,000 0.4331 -3.37%
2025-06-11 0 0.445 0.400 0.445 - - 0 0 - 0.445 0.400 0.445 - - 0 - 0.00%
2025-06-10 0 0.445 0.445 0.450 0.445 0.450 330,000 148,150 0.4489 0.445 0.445 0.450 0.445 0.450 330,000 0.4489 0.00%
2025-06-09 0 0.445 0.445 0.450 0.445 0.445 10,000 4,450 0.4450 0.445 0.445 0.450 0.445 0.445 10,000 0.4450 -2.20%
2025-06-06 0 0.455 0.400 0.460 0.455 0.455 360,000 163,800 0.4550 0.455 0.400 0.460 0.455 0.455 360,000 0.4550 -1.09%
2025-06-05 0 0.460 0.420 0.465 - - 0 0 - 0.460 0.420 0.465 - - 0 - 0.00%
2025-06-04 0 0.460 0.460 0.475 0.460 0.460 170,000 78,200 0.4600 0.460 0.460 0.475 0.460 0.460 170,000 0.4600 2.22%
2025-06-03 0 0.450 0.450 0.460 0.450 0.450 330,000 148,500 0.4500 0.450 0.450 0.460 0.450 0.450 330,000 0.4500 11.11%
2025-06-02 0 0.405 0.405 - 0.400 0.400 10,000 4,000 0.4000 0.405 0.405 - 0.400 0.400 10,000 0.4000 -8.99%
2025-05-30 0 0.445 0.445 0.475 0.445 0.445 30,000 13,350 0.4450 0.445 0.445 0.475 0.445 0.445 30,000 0.4450 0.00%
2025-05-29 0 0.445 0.445 0.470 0.445 0.445 30,000 13,350 0.4450 0.445 0.445 0.470 0.445 0.445 30,000 0.4450 -1.11%
2025-05-28 0 0.450 0.450 0.470 - - 0 0 - 0.450 0.450 0.470 - - 0 - 0.00%
2025-05-27 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2025-05-26 0 0.450 0.450 0.460 0.450 0.450 60,000 26,500 0.4417 0.450 0.450 0.460 0.450 0.450 60,000 0.4417 0.00%
2025-05-23 0 0.450 0.240 0.470 0.450 0.455 60,000 27,200 0.4533 0.450 0.240 0.470 0.450 0.455 60,000 0.4533 -1.10%
2025-05-22 0 0.455 0.455 0.475 0.455 0.460 50,000 22,850 0.4570 0.455 0.455 0.475 0.455 0.460 50,000 0.4570 -1.09%
2025-05-21 0 0.460 0.425 0.460 0.460 0.465 40,000 18,500 0.4625 0.460 0.425 0.460 0.460 0.465 40,000 0.4625 -1.08%
2025-05-20 0 0.465 0.430 0.465 0.455 0.465 490,000 227,350 0.4640 0.465 0.430 0.465 0.455 0.465 490,000 0.4640 9.41%
2025-05-19 0 0.425 0.420 0.440 0.420 0.425 140,000 59,350 0.4239 0.425 0.420 0.440 0.420 0.425 140,000 0.4239 -2.30%
2025-05-16 0 0.435 0.435 0.480 0.420 0.420 50,000 21,000 0.4200 0.435 0.435 0.480 0.420 0.420 50,000 0.4200 3.57%
2025-05-15 0 0.420 0.420 0.480 - - 0 0 - 0.420 0.420 0.480 - - 0 - 2.44%
2025-05-14 0 0.410 0.410 0.475 0.405 0.405 10,000 4,050 0.4050 0.410 0.410 0.475 0.405 0.405 10,000 0.4050 -13.68%
2025-05-13 0 0.475 0.460 0.485 0.460 0.475 70,000 32,500 0.4643 0.475 0.460 0.485 0.460 0.475 70,000 0.4643 1.06%
2025-05-12 0 0.470 0.460 0.470 0.470 0.470 910,000 426,650 0.4688 0.470 0.460 0.470 0.470 0.470 910,000 0.4688 0.00%
2025-05-09 0 0.470 0.470 0.475 - - 0 0 - 0.470 0.470 0.475 - - 0 - 0.00%
2025-05-08 0 0.470 0.470 0.485 0.470 0.470 27,672 12,166 0.4397 0.470 0.470 0.485 0.470 0.470 27,672 0.4397 0.00%
2025-05-07 0 0.470 0.470 0.485 0.470 0.470 30,000 14,100 0.4700 0.470 0.470 0.485 0.470 0.470 30,000 0.4700 0.00%
2025-05-06 0 0.470 0.470 0.485 0.470 0.470 10,000 4,700 0.4700 0.470 0.470 0.485 0.470 0.470 10,000 0.4700 -2.08%
2025-05-02 0 0.480 0.480 0.510 0.470 0.480 170,000 81,250 0.4779 0.480 0.480 0.510 0.470 0.480 170,000 0.4779 1.05%
2025-04-30 0 0.475 0.470 0.475 0.470 0.475 490,000 231,900 0.4733 0.475 0.470 0.475 0.470 0.475 490,000 0.4733 1.06%
2025-04-29 0 0.470 0.465 0.470 - - 0 0 - 0.470 0.465 0.470 - - 0 - 0.00%
2025-04-28 0 0.470 0.430 0.470 0.470 0.470 30,000 14,100 0.4700 0.470 0.430 0.470 0.470 0.470 30,000 0.4700 -1.05%
2025-04-25 0 0.475 0.445 0.475 - - 20,000 8,800 0.4400 0.475 0.445 0.475 - - 20,000 0.4400 0.00%
2025-04-24 0 0.475 0.450 0.475 0.475 0.485 40,000 19,200 0.4800 0.475 0.450 0.475 0.475 0.485 40,000 0.4800 -2.06%
2025-04-23 0 0.485 0.415 0.485 - - 0 0 - 0.485 0.415 0.485 - - 0 - -1.02%
2025-04-22 0 0.490 0.440 0.490 - - 0 0 - 0.490 0.440 0.490 - - 0 - 0.00%
2025-04-17 0 0.490 0.435 0.490 0.490 0.495 50,000 24,600 0.4920 0.490 0.435 0.490 0.490 0.495 50,000 0.4920 -1.01%
2025-04-16 0 0.495 0.395 0.495 0.395 0.500 100,000 47,600 0.4760 0.495 0.395 0.495 0.395 0.500 100,000 0.4760 32.00%
2025-04-15 0 0.375 0.375 - - - 0 0 - 0.375 0.375 - - - 0 - 1.35%
2025-04-14 0 0.370 0.370 0.405 0.355 0.400 40,000 15,100 0.3775 0.370 0.370 0.405 0.355 0.400 40,000 0.3775 -8.64%
2025-04-11 0 0.405 0.350 0.405 0.405 0.405 30,000 12,150 0.4050 0.405 0.350 0.405 0.405 0.405 30,000 0.4050 -1.22%
2025-04-10 0 0.410 - 0.430 0.410 0.415 110,000 45,150 0.4105 0.410 - 0.430 0.410 0.415 110,000 0.4105 -1.20%
2025-04-09 0 0.415 - 0.415 0.415 0.430 50,000 21,050 0.4210 0.415 - 0.415 0.415 0.430 50,000 0.4210 -4.60%
2025-04-08 0 0.435 - 0.435 - - 0 0 - 0.435 - 0.435 - - 0 - -1.14%
2025-04-07 0 0.440 0.255 0.440 0.445 0.445 20,000 8,900 0.4450 0.440 0.255 0.440 0.445 0.445 20,000 0.4450 -2.22%
2025-04-03 0 0.450 0.355 0.450 - - 0 0 - 0.450 0.355 0.450 - - 0 - 0.00%
2025-04-02 0 0.450 0.370 0.450 0.450 0.450 20,000 9,000 0.4500 0.450 0.370 0.450 0.450 0.450 20,000 0.4500 -2.17%
2025-04-01 0 0.460 0.370 0.460 0.455 0.460 170,000 77,400 0.4553 0.460 0.370 0.460 0.455 0.460 170,000 0.4553 0.00%
2025-03-31 0 0.460 0.455 0.465 0.460 0.470 50,000 23,200 0.4640 0.460 0.455 0.465 0.460 0.470 50,000 0.4640 -2.13%
2025-03-28 0 0.470 0.350 0.470 - - 0 0 - 0.470 0.350 0.470 - - 0 - 0.00%
2025-03-27 0 0.470 0.350 0.470 0.470 0.470 100,000 47,000 0.4700 0.470 0.350 0.470 0.470 0.470 100,000 0.4700 0.00%
2025-03-26 0 0.470 - 0.470 0.470 0.470 20,000 9,400 0.4700 0.470 - 0.470 0.470 0.470 20,000 0.4700 1.08%
2025-03-25 0 0.465 0.460 0.465 0.465 0.465 20,000 9,300 0.4650 0.465 0.460 0.465 0.465 0.465 20,000 0.4650 0.00%
2025-03-24 0 0.465 0.460 0.465 - - 1,128 540 0.4787 0.465 0.460 0.465 - - 1,128 0.4787 0.00%
2025-03-21 0 0.465 0.465 0.470 0.465 0.470 610,000 283,750 0.4652 0.465 0.465 0.470 0.465 0.470 610,000 0.4652 -1.06%
2025-03-20 0 0.470 0.400 0.475 0.470 0.470 200,000 94,000 0.4700 0.470 0.400 0.475 0.470 0.470 200,000 0.4700 -1.05%
2025-03-19 0 0.475 0.475 0.480 0.475 0.475 1,380,000 655,500 0.4750 0.475 0.475 0.480 0.475 0.475 1,380,000 0.4750 -1.04%
2025-03-18 0 0.480 0.475 0.480 0.475 0.480 3,660,000 1,743,650 0.4764 0.480 0.475 0.480 0.475 0.480 3,660,000 0.4764 1.05%
2025-03-17 0 0.475 0.475 0.480 0.475 0.480 14,100,000 6,712,150 0.4760 0.475 0.475 0.480 0.475 0.480 14,100,000 0.4760 -1.04%
2025-03-14 0 0.480 0.475 0.480 0.475 0.480 100,000 47,600 0.4760 0.480 0.475 0.480 0.475 0.480 100,000 0.4760 1.05%
2025-03-13 0 0.475 0.475 0.480 0.475 0.475 6,960,000 3,306,000 0.4750 0.475 0.475 0.480 0.475 0.475 6,960,000 0.4750 0.00%
2025-03-12 0 0.475 0.475 0.480 0.475 0.480 880,000 422,200 0.4798 0.475 0.475 0.480 0.475 0.480 880,000 0.4798 -1.04%
2025-03-11 0 0.480 0.475 0.480 0.475 0.480 490,000 234,200 0.4780 0.480 0.475 0.480 0.475 0.480 490,000 0.4780 1.05%
2025-03-10 0 0.475 0.475 0.480 0.475 0.475 130,000 61,750 0.4750 0.475 0.475 0.480 0.475 0.475 130,000 0.4750 0.00%
2025-03-07 0 0.475 0.475 0.480 0.475 0.475 2,210,000 1,049,750 0.4750 0.475 0.475 0.480 0.475 0.475 2,210,000 0.4750 0.00%
2025-03-06 0 0.475 0.475 0.480 0.475 0.475 6,340,000 3,011,500 0.4750 0.475 0.475 0.480 0.475 0.475 6,340,000 0.4750 0.00%
2025-03-05 0 0.475 0.475 0.480 0.475 0.475 580,000 275,500 0.4750 0.475 0.475 0.480 0.475 0.475 580,000 0.4750 0.00%
2025-03-04 0 0.475 0.475 0.480 0.475 0.480 24,890,000 11,823,550 0.4750 0.475 0.475 0.480 0.475 0.480 24,890,000 0.4750 0.00%
2025-03-03 0 0.475 0.475 0.480 0.475 0.475 55,650,000 26,433,750 0.4750 0.475 0.475 0.480 0.475 0.475 55,650,000 0.4750 0.00%
2025-02-28 0 0.475 0.475 0.480 0.475 0.480 63,070,000 29,958,500 0.4750 0.475 0.475 0.480 0.475 0.480 63,070,000 0.4750 0.00%
2025-02-27 0 0.475 0.470 0.475 0.475 0.475 2,900,000 1,377,500 0.4750 0.475 0.470 0.475 0.475 0.475 2,900,000 0.4750 0.00%
2025-02-26 0 0.475 0.470 0.475 0.470 0.475 2,450,000 1,163,400 0.4749 0.475 0.470 0.475 0.470 0.475 2,450,000 0.4749 1.06%
2025-02-25 0 0.470 0.470 0.475 0.470 0.475 720,000 338,550 0.4702 0.470 0.470 0.475 0.470 0.475 720,000 0.4702 -1.05%
2025-02-24 0 0.475 0.470 0.475 0.470 0.475 90,000 42,600 0.4733 0.475 0.470 0.475 0.470 0.475 90,000 0.4733 0.00%
2025-02-21 0 0.475 0.470 0.475 0.470 0.475 590,000 280,100 0.4747 0.475 0.470 0.475 0.470 0.475 590,000 0.4747 0.00%
2025-02-20 0 0.475 0.470 0.475 - - 0 0 - 0.475 0.470 0.475 - - 0 - 0.00%
2025-02-19 0 0.475 0.470 0.475 0.475 0.475 640,000 304,000 0.4750 0.475 0.470 0.475 0.475 0.475 640,000 0.4750 1.06%
2025-02-18 0 0.470 0.470 0.475 0.470 0.470 930,000 437,100 0.4700 0.470 0.470 0.475 0.470 0.470 930,000 0.4700 0.00%
2025-02-17 0 0.470 0.470 0.475 0.470 0.470 1,600,000 752,000 0.4700 0.470 0.470 0.475 0.470 0.470 1,600,000 0.4700 -1.05%
2025-02-14 0 0.475 0.475 0.480 0.475 0.475 790,000 375,250 0.4750 0.475 0.475 0.480 0.475 0.475 790,000 0.4750 0.00%
2025-02-13 0 0.475 0.470 0.475 - - 0 0 - 0.475 0.470 0.475 - - 0 - 0.00%
2025-02-12 0 0.475 0.470 0.475 - - 0 0 - 0.475 0.470 0.475 - - 0 - 0.00%
2025-02-11 0 0.475 0.470 0.475 0.470 0.475 2,020,000 949,500 0.4700 0.475 0.470 0.475 0.470 0.475 2,020,000 0.4700 1.06%
2025-02-10 0 0.470 0.470 0.475 0.470 0.475 1,240,000 583,000 0.4702 0.470 0.470 0.475 0.470 0.475 1,240,000 0.4702 -1.05%
2025-02-07 0 0.475 0.470 0.475 0.470 0.475 30,000 14,200 0.4733 0.475 0.470 0.475 0.470 0.475 30,000 0.4733 1.06%
2025-02-06 0 0.470 0.470 0.475 0.470 0.475 960,000 451,700 0.4705 0.470 0.470 0.475 0.470 0.475 960,000 0.4705 0.00%
2025-02-05 0 0.470 0.470 0.475 0.470 0.470 1,340,000 629,800 0.4700 0.470 0.470 0.475 0.470 0.470 1,340,000 0.4700 0.00%
2025-02-04 0 0.470 0.470 0.475 0.470 0.470 1,530,000 719,100 0.4700 0.470 0.470 0.475 0.470 0.470 1,530,000 0.4700 0.00%
2025-02-03 0 0.470 0.470 0.475 0.470 0.475 4,060,000 1,908,300 0.4700 0.470 0.470 0.475 0.470 0.475 4,060,000 0.4700 -1.05%
2025-01-28 0 0.475 0.470 0.480 0.475 0.480 1,740,000 826,800 0.4752 0.475 0.470 0.480 0.475 0.480 1,740,000 0.4752 1.06%
2025-01-27 0 0.470 0.470 0.475 0.470 0.475 850,000 399,700 0.4702 0.470 0.470 0.475 0.470 0.475 850,000 0.4702 0.00%
2025-01-24 0 0.470 0.470 0.475 0.470 0.475 5,840,000 2,748,200 0.4706 0.470 0.470 0.475 0.470 0.475 5,840,000 0.4706 -1.05%
2025-01-23 0 0.475 0.470 0.475 0.470 0.475 650,000 307,600 0.4732 0.475 0.470 0.475 0.470 0.475 650,000 0.4732 0.00%
2025-01-22 0 0.475 0.470 0.475 0.470 0.475 60,000 28,450 0.4742 0.475 0.470 0.475 0.470 0.475 60,000 0.4742 0.00%
2025-01-21 0 0.475 0.470 0.475 0.470 0.475 60,000 28,300 0.4717 0.475 0.470 0.475 0.470 0.475 60,000 0.4717 1.06%
2025-01-20 0 0.470 0.470 0.475 0.470 0.475 7,800,000 3,669,900 0.4705 0.470 0.470 0.475 0.470 0.475 7,800,000 0.4705 0.00%
2025-01-17 0 0.470 0.470 0.475 0.470 0.475 820,000 385,450 0.4701 0.470 0.470 0.475 0.470 0.475 820,000 0.4701 -1.05%
2025-01-16 0 0.475 0.470 0.475 0.470 0.475 8,260,000 3,882,400 0.4700 0.475 0.470 0.475 0.470 0.475 8,260,000 0.4700 1.06%
2025-01-15 0 0.470 0.465 0.470 0.465 0.475 8,010,000 3,740,600 0.4670 0.470 0.465 0.470 0.465 0.475 8,010,000 0.4670 0.00%
2025-01-14 0 0.470 0.465 0.470 0.460 0.470 6,680,000 3,094,100 0.4632 0.470 0.465 0.470 0.460 0.470 6,680,000 0.4632 1.08%
2025-01-13 0 0.465 0.465 0.470 0.460 0.475 9,840,000 4,580,250 0.4655 0.465 0.465 0.470 0.460 0.475 9,840,000 0.4655 -1.06%
2025-01-10 0 0.470 0.465 0.470 0.465 0.480 8,530,000 4,017,400 0.4710 0.470 0.465 0.470 0.465 0.480 8,530,000 0.4710 -1.05%
2025-01-09 0 0.475 0.470 0.475 0.470 0.475 7,300,000 3,431,300 0.4700 0.475 0.470 0.475 0.470 0.475 7,300,000 0.4700 1.06%
2025-01-08 0 0.470 0.465 0.470 0.465 0.470 6,250,000 2,907,350 0.4652 0.470 0.465 0.470 0.465 0.470 6,250,000 0.4652 0.00%
2025-01-07 0 0.470 0.465 0.470 0.465 0.470 5,370,000 2,497,700 0.4651 0.470 0.465 0.470 0.465 0.470 5,370,000 0.4651 1.08%
2025-01-06 0 0.465 0.465 0.470 0.465 0.475 770,000 360,700 0.4684 0.465 0.465 0.470 0.465 0.475 770,000 0.4684 -1.06%
2025-01-03 0 0.470 0.465 0.470 0.460 0.470 3,530,000 1,630,500 0.4619 0.470 0.465 0.470 0.460 0.470 3,530,000 0.4619 1.08%
2025-01-02 0 0.465 0.460 0.465 0.450 0.475 14,430,000 6,652,050 0.4610 0.465 0.460 0.465 0.450 0.475 14,430,000 0.4610 8.14%
2024-12-31 0 0.430 0.425 0.430 0.430 0.430 340,000 145,200 0.4271 0.430 0.425 0.430 0.430 0.430 340,000 0.4271 0.00%
2024-12-30 0 0.430 0.425 0.435 0.415 0.430 840,000 357,600 0.4257 0.430 0.425 0.435 0.415 0.430 840,000 0.4257 -3.37%
2024-12-27 0 0.445 0.425 0.445 0.420 0.445 1,410,000 604,750 0.4289 0.445 0.425 0.445 0.420 0.445 1,410,000 0.4289 3.49%
2024-12-24 0 0.430 0.370 0.430 - - 0 0 - 0.430 0.370 0.430 - - 0 - -2.27%
2024-12-23 0 0.440 0.420 0.440 0.420 0.440 160,000 68,800 0.4300 0.440 0.420 0.440 0.420 0.440 160,000 0.4300 4.76%
2024-12-20 0 0.420 0.420 0.435 0.420 0.435 170,000 73,800 0.4341 0.420 0.420 0.435 0.420 0.435 170,000 0.4341 -2.33%
2024-12-19 0 0.430 0.410 0.430 0.430 0.430 300,000 129,000 0.4300 0.430 0.410 0.430 0.430 0.430 300,000 0.4300 0.00%
2024-12-18 0 0.430 0.415 0.430 0.405 0.450 430,000 187,950 0.4371 0.430 0.415 0.430 0.405 0.450 430,000 0.4371 10.26%
2024-12-17 0 0.390 0.390 0.440 - - 0 0 - 0.390 0.390 0.440 - - 0 - 4.00%
2024-12-16 0 0.375 0.375 0.425 - - 0 0 - 0.375 0.375 0.425 - - 0 - 10.29%
2024-12-13 0 0.340 0.340 0.380 0.320 0.400 2,230,000 849,550 0.3810 0.340 0.340 0.380 0.320 0.400 2,230,000 0.3810 -17.07%
2024-12-12 0 0.410 - 0.415 0.410 0.420 2,040,000 852,650 0.4180 0.410 - 0.415 0.410 0.420 2,040,000 0.4180 0.00%
2024-12-11 0 0.410 - 0.430 0.410 0.430 1,530,000 637,250 0.4165 0.410 - 0.430 0.410 0.430 1,530,000 0.4165 0.00%
2024-12-10 0 0.410 0.410 0.430 - - 0 0 - 0.410 0.410 0.430 - - 0 - 1.23%
2024-12-09 0 0.405 - 0.425 0.405 0.425 1,660,000 690,100 0.4157 0.405 - 0.425 0.405 0.425 1,660,000 0.4157 -2.41%
2024-12-06 0 0.415 0.415 0.425 0.405 0.425 770,000 317,000 0.4117 0.415 0.415 0.425 0.405 0.425 770,000 0.4117 1.22%
2024-12-05 0 0.410 0.400 0.410 0.400 0.410 460,000 185,600 0.4035 0.410 0.400 0.410 0.400 0.410 460,000 0.4035 2.50%
2024-12-04 0 0.400 0.400 0.405 0.400 0.405 620,000 250,700 0.4044 0.400 0.400 0.405 0.400 0.405 620,000 0.4044 -1.23%
2024-12-03 0 0.405 0.400 0.410 0.405 0.420 2,510,000 1,028,850 0.4099 0.405 0.400 0.410 0.405 0.420 2,510,000 0.4099 0.00%
2024-12-02 0 0.405 0.405 0.410 0.400 0.405 1,540,000 619,450 0.4022 0.405 0.405 0.410 0.400 0.405 1,540,000 0.4022 3.85%
2024-11-29 0 0.390 0.385 0.390 0.355 0.400 4,510,000 1,718,650 0.3811 0.390 0.385 0.390 0.355 0.400 4,510,000 0.3811 13.04%
2024-11-28 0 0.345 0.345 0.360 0.340 0.340 250,000 87,500 0.3500 0.345 0.345 0.360 0.340 0.340 250,000 0.3500 2.99%
2024-11-27 0 0.335 0.335 0.370 0.325 0.330 160,000 52,700 0.3294 0.335 0.335 0.370 0.325 0.330 160,000 0.3294 1.52%
2024-11-26 0 0.330 0.330 0.360 0.330 0.360 380,000 133,150 0.3504 0.330 0.330 0.360 0.330 0.360 380,000 0.3504 -5.71%
2024-11-25 0 0.350 0.310 0.350 0.325 0.350 90,000 29,850 0.3317 0.350 0.310 0.350 0.325 0.350 90,000 0.3317 12.90%
2024-11-22 0 0.310 0.310 0.360 0.310 0.310 10,000 3,100 0.3100 0.310 0.310 0.360 0.310 0.310 10,000 0.3100 0.00%
2024-11-21 0 0.310 0.310 0.320 0.310 0.310 120,000 37,200 0.3100 0.310 0.310 0.320 0.310 0.310 120,000 0.3100 1.64%
2024-11-20 0 0.305 0.305 0.330 - - 0 0 - 0.305 0.305 0.330 - - 0 - 0.00%
2024-11-19 0 0.305 0.305 0.330 - - 0 0 - 0.305 0.305 0.330 - - 0 - 0.00%
2024-11-18 0 0.305 0.305 0.330 - - 0 0 - 0.305 0.305 0.330 - - 0 - 0.00%
2024-11-15 0 0.305 0.300 0.330 0.300 0.325 210,000 65,700 0.3129 0.305 0.300 0.330 0.300 0.325 210,000 0.3129 -7.58%
2024-11-14 0 0.330 0.300 0.330 0.330 0.330 50,000 16,500 0.3300 0.330 0.300 0.330 0.330 0.330 50,000 0.3300 0.00%
2024-11-13 0 0.330 0.330 0.375 0.330 0.330 30,000 9,900 0.3300 0.330 0.330 0.375 0.330 0.330 30,000 0.3300 0.00%
2024-11-12 0 0.330 0.320 0.340 0.330 0.345 150,000 51,350 0.3423 0.330 0.320 0.340 0.330 0.345 150,000 0.3423 8.20%
2024-11-11 0 0.305 0.305 0.350 - - 0 0 - 0.305 0.305 0.350 - - 0 - 0.00%
2024-11-08 0 0.305 0.305 0.350 - - 0 0 - 0.305 0.305 0.350 - - 0 - 0.00%
2024-11-07 0 0.305 0.305 0.345 - - 170,000 51,850 0.3050 0.305 0.305 0.345 - - 170,000 0.3050 0.00%
2024-11-06 0 0.305 0.300 0.345 0.305 0.305 180,000 54,900 0.3050 0.305 0.300 0.345 0.305 0.305 180,000 0.3050 -10.29%
2024-11-05 0 0.340 0.310 0.340 0.310 0.345 190,000 64,500 0.3395 0.340 0.310 0.340 0.310 0.345 190,000 0.3395 19.30%
2024-11-04 0 0.285 0.285 0.300 0.285 0.290 830,000 237,200 0.2858 0.285 0.285 0.300 0.285 0.290 830,000 0.2858 -5.00%
2024-11-01 0 0.300 0.280 0.310 - - 0 0 - 0.300 0.280 0.310 - - 0 - 0.00%
2024-10-31 0 0.300 0.280 0.310 - - 0 0 - 0.300 0.280 0.310 - - 0 - 0.00%
2024-10-30 0 0.300 0.265 0.310 - - 0 0 - 0.300 0.265 0.310 - - 0 - 0.00%
2024-10-29 0 0.300 0.265 0.310 - - 0 0 - 0.300 0.265 0.310 - - 0 - 0.00%
2024-10-28 0 0.300 0.300 0.310 0.290 0.300 380,000 112,100 0.2950 0.300 0.300 0.310 0.290 0.300 380,000 0.2950 0.00%
2024-10-25 0 0.300 0.290 0.330 - - 0 0 - 0.300 0.290 0.330 - - 0 - 0.00%
2024-10-24 0 0.300 0.300 0.330 0.280 0.290 90,000 25,950 0.2883 0.300 0.300 0.330 0.280 0.290 90,000 0.2883 3.45%
2024-10-23 0 0.290 0.270 0.330 0.290 0.295 90,000 26,500 0.2944 0.290 0.270 0.330 0.290 0.295 90,000 0.2944 -3.33%
2024-10-22 0 0.300 0.275 0.330 0.300 0.300 10,000 3,000 0.3000 0.300 0.275 0.330 0.300 0.300 10,000 0.3000 0.00%
2024-10-21 0 0.300 0.295 0.325 0.300 0.305 200,000 60,900 0.3045 0.300 0.295 0.325 0.300 0.305 200,000 0.3045 -1.64%
2024-10-18 0 0.305 0.300 0.315 0.305 0.305 190,000 57,950 0.3050 0.305 0.300 0.315 0.305 0.305 190,000 0.3050 1.67%
2024-10-17 0 0.300 0.300 0.325 0.300 0.350 250,000 85,200 0.3408 0.300 0.300 0.325 0.300 0.350 250,000 0.3408 -14.29%
2024-10-16 0 0.350 0.350 0.355 0.340 0.380 600,000 222,150 0.3703 0.350 0.350 0.355 0.340 0.380 600,000 0.3703 20.69%
2024-10-15 0 0.290 0.290 0.330 - - 0 0 - 0.290 0.290 0.330 - - 0 - 0.00%
2024-10-14 0 0.290 0.290 0.330 0.290 0.290 320,000 92,800 0.2900 0.290 0.290 0.330 0.290 0.290 320,000 0.2900 0.00%
2024-10-10 0 0.290 0.270 0.300 0.290 0.295 670,000 196,900 0.2939 0.290 0.270 0.300 0.290 0.295 670,000 0.2939 -3.33%
2024-10-09 0 0.300 0.290 0.330 0.300 0.300 100,000 30,000 0.3000 0.300 0.290 0.330 0.300 0.300 100,000 0.3000 0.00%
2024-10-08 0 0.300 0.270 0.335 0.300 0.305 110,000 33,500 0.3045 0.300 0.270 0.335 0.300 0.305 110,000 0.3045 0.00%
2024-10-07 0 0.300 0.300 0.340 0.285 0.300 90,000 26,700 0.2967 0.300 0.300 0.340 0.285 0.300 90,000 0.2967 -4.76%
2024-10-04 0 0.315 0.280 0.345 - - 0 0 - 0.315 0.280 0.345 - - 0 - 0.00%
2024-10-03 0 0.315 0.280 0.345 0.315 0.325 680,000 219,400 0.3226 0.315 0.280 0.345 0.315 0.325 680,000 0.3226 -7.35%
2024-10-02 0 0.340 0.290 0.340 - - 0 0 - 0.340 0.290 0.340 - - 0 - -1.45%
2024-09-30 0 0.345 0.280 0.350 0.345 0.345 10,000 3,450 0.3450 0.345 0.280 0.350 0.345 0.345 10,000 0.3450 4.55%
2024-09-27 0 0.330 0.290 0.330 0.260 0.330 30,000 8,500 0.2833 0.330 0.290 0.330 0.260 0.330 30,000 0.2833 1.54%
2024-09-26 0 0.325 0.260 0.325 - - 0 0 - 0.325 0.260 0.325 - - 0 - 0.00%
2024-09-25 0 0.325 0.270 0.325 - - 0 0 - 0.325 0.270 0.325 - - 0 - -2.99%
2024-09-24 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
2024-09-23 0 0.335 0.270 0.335 0.335 0.335 70,000 23,450 0.3350 0.335 0.270 0.335 0.335 0.335 70,000 0.3350 0.00%
2024-09-20 0 0.335 0.315 0.400 - - 0 0 - 0.335 0.315 0.400 - - 0 - 0.00%
2024-09-19 0 0.335 0.335 0.400 - - 0 0 - 0.335 0.335 0.400 - - 0 - 0.00%
2024-09-17 0 0.335 0.285 0.400 - - 0 0 - 0.335 0.285 0.400 - - 0 - 0.00%
2024-09-16 0 0.335 0.330 0.400 - - 0 0 - 0.335 0.330 0.400 - - 0 - 0.00%
2024-09-13 0 0.335 0.335 0.395 - - 0 0 - 0.335 0.335 0.395 - - 0 - 0.00%
2024-09-12 0 0.335 0.335 0.395 - - 0 0 - 0.335 0.335 0.395 - - 0 - 0.00%
2024-09-11 0 0.335 0.335 0.395 0.325 0.335 160,000 52,300 0.3269 0.335 0.335 0.395 0.325 0.335 160,000 0.3269 17.54%
2024-09-10 0 0.285 0.285 0.400 0.265 0.285 70,000 19,750 0.2821 0.285 0.285 0.400 0.265 0.285 70,000 0.2821 -18.57%
2024-09-09 0 0.350 0.275 0.400 - - 0 0 - 0.350 0.275 0.400 - - 0 - 0.00%
2024-09-05 0 0.350 0.340 0.390 - - 0 0 - 0.350 0.340 0.390 - - 0 - 0.00%
2024-09-04 0 0.350 0.340 0.400 0.350 0.370 330,000 121,700 0.3688 0.350 0.340 0.400 0.350 0.370 330,000 0.3688 -2.78%
2024-09-03 0 0.360 0.345 0.360 - - 0 0 - 0.360 0.345 0.360 - - 0 - 0.00%
2024-09-02 0 0.360 0.360 0.380 0.350 0.350 90,000 31,500 0.3500 0.360 0.360 0.380 0.350 0.350 90,000 0.3500 4.35%
2024-08-30 0 0.345 0.340 0.390 0.345 0.350 410,000 140,750 0.3433 0.345 0.340 0.390 0.345 0.350 410,000 0.3433 0.00%
2024-08-29 0 0.345 0.340 0.345 - - 0 0 - 0.345 0.340 0.345 - - 0 - 0.00%
2024-08-28 0 0.345 0.340 - 0.345 0.345 120,000 41,400 0.3450 0.345 0.340 - 0.345 0.345 120,000 0.3450 -1.43%
2024-08-27 0 0.350 0.340 0.380 0.350 0.350 400,000 139,500 0.3488 0.350 0.340 0.380 0.350 0.350 400,000 0.3488 0.00%
2024-08-26 0 0.350 0.345 0.400 - - 0 0 - 0.350 0.345 0.400 - - 0 - 0.00%
2024-08-23 0 0.350 0.340 0.400 0.350 0.350 320,000 112,000 0.3500 0.350 0.340 0.400 0.350 0.350 320,000 0.3500 -2.78%
2024-08-22 0 0.360 0.345 0.385 - - 0 0 - 0.360 0.345 0.385 - - 0 - 0.00%
2024-08-21 0 0.360 0.355 0.360 0.360 0.360 580,000 208,800 0.3600 0.360 0.355 0.360 0.360 0.360 580,000 0.3600 0.00%
2024-08-20 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2024-08-19 0 0.360 0.360 0.400 0.360 0.360 30,000 10,800 0.3600 0.360 0.360 0.400 0.360 0.360 30,000 0.3600 4.35%
2024-08-16 0 0.345 0.345 0.365 0.345 0.355 290,000 102,650 0.3540 0.345 0.345 0.365 0.345 0.355 290,000 0.3540 -2.82%
2024-08-15 0 0.355 - 0.375 - - 0 0 - 0.355 - 0.375 - - 0 - 0.00%
2024-08-14 0 0.355 0.330 0.405 - - 0 0 - 0.355 0.330 0.405 - - 0 - 0.00%
2024-08-13 0 0.355 0.335 0.400 - - 0 0 - 0.355 0.335 0.400 - - 0 - 0.00%
2024-08-12 0 0.355 0.335 0.355 0.355 0.355 50,000 17,750 0.3550 0.355 0.335 0.355 0.355 0.355 50,000 0.3550 0.00%
2024-08-09 0 0.355 0.330 0.360 - - 0 0 - 0.355 0.330 0.360 - - 0 - 0.00%
2024-08-08 0 0.355 0.330 0.355 - - 0 0 - 0.355 0.330 0.355 - - 0 - 0.00%
2024-08-07 0 0.355 0.355 0.380 - - 0 0 - 0.355 0.355 0.380 - - 0 - 0.00%
2024-08-06 0 0.355 - 0.355 0.355 0.360 480,000 172,750 0.3599 0.355 - 0.355 0.355 0.360 480,000 0.3599 -1.39%
2024-08-05 0 0.360 0.360 0.375 - - 100,000 35,500 0.3550 0.360 0.360 0.375 - - 100,000 0.3550 1.41%
2024-08-02 0 0.355 0.355 0.370 0.355 0.355 110,000 39,050 0.3550 0.355 0.355 0.370 0.355 0.355 110,000 0.3550 1.43%
2024-08-01 0 0.350 0.350 0.380 - - 0 0 - 0.350 0.350 0.380 - - 0 - 0.00%
2024-07-31 0 0.350 0.350 0.385 0.350 0.350 790,000 276,500 0.3500 0.350 0.350 0.385 0.350 0.350 790,000 0.3500 0.00%
2024-07-30 0 0.350 0.350 0.380 0.350 0.385 480,000 171,500 0.3573 0.350 0.350 0.380 0.350 0.385 480,000 0.3573 -9.09%
2024-07-29 0 0.385 0.360 0.390 0.385 0.385 60,000 23,100 0.3850 0.385 0.360 0.390 0.385 0.385 60,000 0.3850 0.00%
2024-07-26 0 0.385 0.380 0.395 0.385 0.440 1,540,000 618,100 0.4014 0.385 0.380 0.395 0.385 0.440 1,540,000 0.4014 -6.10%
2024-07-25 0 0.410 - 0.410 0.405 0.410 150,000 61,150 0.4077 0.410 - 0.410 0.405 0.410 150,000 0.4077 18.84%
2024-07-24 0 0.345 - 0.365 - - 0 0 - 0.345 - 0.365 - - 0 - 0.00%
2024-07-23 0 0.345 - 0.370 - - 0 0 - 0.345 - 0.370 - - 0 - 0.00%
2024-07-22 0 0.345 - 0.400 0.345 0.345 30,000 10,350 0.3450 0.345 - 0.400 0.345 0.345 30,000 0.3450 0.00%
2024-07-19 0 0.345 0.330 0.360 - - 0 0 - 0.345 0.330 0.360 - - 0 - 0.00%
2024-07-18 0 0.345 - 0.415 0.345 0.345 40,000 13,800 0.3450 0.345 - 0.415 0.345 0.345 40,000 0.3450 1.47%
2024-07-17 0 0.340 - 0.340 0.340 0.340 20,000 6,800 0.3400 0.340 - 0.340 0.340 0.340 20,000 0.3400 0.00%
2024-07-16 0 0.340 0.270 0.350 - - 0 0 - 0.340 0.270 0.350 - - 0 - 0.00%
2024-07-15 0 0.340 0.300 0.410 - - 0 0 - 0.340 0.300 0.410 - - 0 - 0.00%
2024-07-12 0 0.340 0.340 0.360 0.340 0.340 40,000 13,600 0.3400 0.340 0.340 0.360 0.340 0.340 40,000 0.3400 0.00%
2024-07-11 0 0.340 0.340 0.365 - - 0 0 - 0.340 0.340 0.365 - - 0 - 0.00%
2024-07-10 0 0.340 0.340 0.360 - - 0 0 - 0.340 0.340 0.360 - - 0 - 3.03%
2024-07-09 0 0.330 0.330 0.355 0.330 0.330 80,000 26,400 0.3300 0.330 0.330 0.355 0.330 0.330 80,000 0.3300 0.00%
2024-07-08 0 0.330 0.330 0.360 0.330 0.330 40,000 13,200 0.3300 0.330 0.330 0.360 0.330 0.330 40,000 0.3300 -8.33%
2024-07-05 0 0.360 0.320 0.360 0.365 0.365 80,000 29,200 0.3650 0.360 0.320 0.360 0.365 0.365 80,000 0.3650 -1.37%
2024-07-04 0 0.365 0.300 0.380 - - 0 0 - 0.365 0.300 0.380 - - 0 - 0.00%
2024-07-03 0 0.365 0.250 0.375 0.365 0.370 110,000 40,400 0.3673 0.365 0.250 0.375 0.365 0.370 110,000 0.3673 0.00%
2024-07-02 0 0.365 0.320 0.370 - - 0 0 - 0.365 0.320 0.370 - - 0 - 0.00%
2024-06-28 0 0.365 0.360 0.380 0.365 0.365 190,000 69,350 0.3650 0.365 0.360 0.380 0.365 0.365 190,000 0.3650 1.39%
2024-06-27 0 0.360 0.335 0.370 - - 0 0 - 0.360 0.335 0.370 - - 0 - 0.00%
2024-06-26 0 0.360 0.360 0.365 0.360 0.360 100,000 36,000 0.3600 0.360 0.360 0.365 0.360 0.360 100,000 0.3600 -1.37%
2024-06-25 0 0.365 0.345 0.365 0.365 0.365 230,000 83,950 0.3650 0.365 0.345 0.365 0.365 0.365 230,000 0.3650 0.00%
2024-06-24 0 0.365 0.365 0.370 0.365 0.365 40,000 14,600 0.3650 0.365 0.365 0.370 0.365 0.365 40,000 0.3650 8.96%
2024-06-21 0 0.335 0.330 0.380 - - 0 0 - 0.335 0.330 0.380 - - 0 - 0.00%
2024-06-20 0 0.335 0.335 0.360 0.335 0.335 100,000 33,500 0.3350 0.335 0.335 0.360 0.335 0.335 100,000 0.3350 1.52%
2024-06-19 0 0.330 0.325 0.360 0.325 0.330 340,000 111,350 0.3275 0.330 0.325 0.360 0.325 0.330 340,000 0.3275 1.54%
2024-06-18 0 0.325 - 0.335 0.325 0.325 80,000 26,000 0.3250 0.325 - 0.335 0.325 0.325 80,000 0.3250 -4.41%
2024-06-17 0 0.340 0.325 0.340 0.335 0.340 100,000 33,700 0.3370 0.340 0.325 0.340 0.335 0.340 100,000 0.3370 0.00%
2024-06-14 0 0.340 0.340 0.345 0.340 0.340 450,000 153,000 0.3400 0.340 0.340 0.345 0.340 0.340 450,000 0.3400 3.03%
2024-06-13 0 0.330 0.330 0.345 0.330 0.340 60,000 20,300 0.3383 0.330 0.330 0.345 0.330 0.340 60,000 0.3383 -2.94%
2024-06-12 0 0.340 0.330 0.345 - - 20,000 6,900 0.3450 0.340 0.330 0.345 - - 20,000 0.3450 0.00%
2024-06-11 0 0.340 0.340 0.375 0.340 0.340 310,000 105,400 0.3400 0.340 0.340 0.375 0.340 0.340 310,000 0.3400 -1.45%
2024-06-07 0 0.345 0.330 0.380 - - 0 0 - 0.345 0.330 0.380 - - 0 - 0.00%
2024-06-06 0 0.345 0.345 0.410 - - 0 0 - 0.345 0.345 0.410 - - 0 - 1.47%
2024-06-05 0 0.340 0.340 0.360 - - 0 0 - 0.340 0.340 0.360 - - 0 - 1.49%
2024-06-04 0 0.335 0.335 0.355 0.335 0.335 90,000 30,150 0.3350 0.335 0.335 0.355 0.335 0.335 90,000 0.3350 -2.90%
2024-06-03 0 0.345 0.335 0.345 0.345 0.345 140,000 48,300 0.3450 0.345 0.335 0.345 0.345 0.345 140,000 0.3450 0.00%
2024-05-31 0 0.345 0.330 0.345 0.345 0.345 10,000 3,450 0.3450 0.345 0.330 0.345 0.345 0.345 10,000 0.3450 0.00%
2024-05-30 0 0.345 0.345 0.360 - - 0 0 - 0.345 0.345 0.360 - - 0 - 0.00%
2024-05-29 0 0.345 0.330 0.350 - - 130,000 45,500 0.3500 0.345 0.330 0.350 - - 130,000 0.3500 0.00%
2024-05-28 0 0.345 0.340 0.360 - - 0 0 - 0.345 0.340 0.360 - - 0 - 0.00%
2024-05-27 0 0.345 0.340 0.365 0.345 0.360 1,920,000 672,600 0.3503 0.345 0.340 0.365 0.345 0.360 1,920,000 0.3503 0.00%
2024-05-24 0 0.345 0.345 0.375 0.345 0.345 90,000 31,050 0.3450 0.345 0.345 0.375 0.345 0.345 90,000 0.3450 0.00%
2024-05-23 0 0.345 0.345 0.370 0.345 0.345 350,000 120,750 0.3450 0.345 0.345 0.370 0.345 0.345 350,000 0.3450 0.00%
2024-05-22 0 0.345 0.345 0.360 - - 0 0 - 0.345 0.345 0.360 - - 0 - 0.00%
2024-05-21 0 0.345 0.340 0.380 - - 0 0 - 0.345 0.340 0.380 - - 0 - 0.00%
2024-05-20 0 0.345 0.345 0.375 0.345 0.380 470,000 176,400 0.3753 0.345 0.345 0.375 0.345 0.380 470,000 0.3753 -4.17%
2024-05-17 0 0.360 0.360 0.380 0.340 0.360 1,550,000 542,000 0.3497 0.360 0.360 0.380 0.340 0.360 1,550,000 0.3497 0.00%
2024-05-16 0 0.360 - 0.360 0.360 0.360 1,640,000 590,400 0.3600 0.360 - 0.360 0.360 0.360 1,640,000 0.3600 0.00%
2024-05-14 0 0.360 0.360 0.390 0.360 0.360 1,690,000 608,400 0.3600 0.360 0.360 0.390 0.360 0.360 1,690,000 0.3600 0.00%
2024-05-13 0 0.360 0.340 0.400 - - 0 0 - 0.360 0.340 0.400 - - 0 - 0.00%
2024-05-10 0 0.360 0.350 0.380 - - 0 0 - 0.360 0.350 0.380 - - 0 - 0.00%
2024-05-09 0 0.360 0.350 0.380 0.355 0.360 270,000 96,950 0.3591 0.360 0.350 0.380 0.355 0.360 270,000 0.3591 0.00%
2024-05-08 0 0.360 0.290 0.360 0.360 0.360 10,000 3,600 0.3600 0.360 0.290 0.360 0.360 0.360 10,000 0.3600 0.00%
2024-05-07 0 0.360 0.330 0.375 0.360 0.365 410,000 148,450 0.3621 0.360 0.330 0.375 0.360 0.365 410,000 0.3621 7.46%
2024-05-06 0 0.335 0.335 0.340 0.335 0.340 290,000 97,250 0.3353 0.335 0.335 0.340 0.335 0.340 290,000 0.3353 -5.63%
2024-05-03 0 0.355 0.355 0.375 0.355 0.355 150,000 53,250 0.3550 0.355 0.355 0.375 0.355 0.355 150,000 0.3550 0.00%
2024-05-02 0 0.355 0.295 0.375 0.350 0.355 110,000 39,000 0.3545 0.355 0.295 0.375 0.350 0.355 110,000 0.3545 0.00%
2024-04-30 0 0.355 0.350 0.365 - - 0 0 - 0.355 0.350 0.365 - - 0 - 0.00%
2024-04-29 0 0.355 0.355 0.380 - - 0 0 - 0.355 0.355 0.380 - - 0 - 0.00%
2024-04-26 0 0.355 0.355 0.380 0.350 0.355 640,000 227,050 0.3548 0.355 0.355 0.380 0.350 0.355 640,000 0.3548 0.00%
2024-04-25 0 0.355 0.355 0.375 0.355 0.355 100,000 35,500 0.3550 0.355 0.355 0.375 0.355 0.355 100,000 0.3550 0.00%
2024-04-24 0 0.355 0.355 0.380 - - 0 0 - 0.355 0.355 0.380 - - 0 - 0.00%
2024-04-23 0 0.355 0.355 0.395 0.355 0.355 250,000 88,750 0.3550 0.355 0.355 0.395 0.355 0.355 250,000 0.3550 -6.58%
2024-04-22 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - 0.00%
2024-04-19 0 0.380 0.350 0.380 0.380 0.380 10,000 3,800 0.3800 0.380 0.350 0.380 0.380 0.380 10,000 0.3800 7.04%
2024-04-18 0 0.355 0.355 0.380 0.355 0.355 40,000 14,200 0.3550 0.355 0.355 0.380 0.355 0.355 40,000 0.3550 1.43%
2024-04-17 0 0.350 0.350 0.375 0.350 0.350 1,550,000 542,500 0.3500 0.350 0.350 0.375 0.350 0.350 1,550,000 0.3500 -1.41%
2024-04-16 0 0.355 0.355 0.380 0.350 0.355 70,000 24,750 0.3536 0.355 0.355 0.380 0.350 0.355 70,000 0.3536 1.43%
2024-04-15 0 0.350 0.350 0.380 0.350 0.350 60,000 21,000 0.3500 0.350 0.350 0.380 0.350 0.350 60,000 0.3500 0.00%
2024-04-12 0 0.350 0.350 0.380 0.350 0.350 70,000 24,500 0.3500 0.350 0.350 0.380 0.350 0.350 70,000 0.3500 -1.41%
2024-04-11 0 0.355 0.355 0.380 0.355 0.355 280,000 99,400 0.3550 0.355 0.355 0.380 0.355 0.355 280,000 0.3550 0.00%
2024-04-10 0 0.355 0.355 0.380 0.300 0.355 130,000 45,600 0.3508 0.355 0.355 0.380 0.300 0.355 130,000 0.3508 -1.39%
2024-04-09 0 0.360 0.360 0.380 0.350 0.370 2,330,000 825,700 0.3544 0.360 0.360 0.380 0.350 0.370 2,330,000 0.3544 -5.26%
2024-04-08 0 0.380 0.345 0.380 0.340 0.385 280,000 99,800 0.3564 0.380 0.345 0.380 0.340 0.385 280,000 0.3564 11.76%
2024-04-05 0 0.340 0.340 0.405 0.198 0.390 180,000 65,030 0.3613 0.340 0.340 0.405 0.198 0.390 180,000 0.3613 -4.23%
2024-04-03 0 0.355 0.355 0.390 - - 0 0 - 0.355 0.355 0.390 - - 0 - 1.43%
2024-04-02 0 0.350 0.350 0.395 0.350 0.350 1,000,000 350,000 0.3500 0.350 0.350 0.395 0.350 0.350 1,000,000 0.3500 -1.41%
2024-03-28 0 0.355 0.355 0.395 0.355 0.355 2,010,000 713,550 0.3550 0.355 0.355 0.395 0.355 0.355 2,010,000 0.3550 -2.74%
2024-03-27 0 0.365 0.355 0.390 - - 0 0 - 0.365 0.355 0.390 - - 0 - 0.00%
2024-03-26 0 0.365 0.355 0.390 - - 0 0 - 0.365 0.355 0.390 - - 0 - 0.00%
2024-03-25 0 0.365 0.365 0.375 0.365 0.370 110,000 40,650 0.3695 0.365 0.365 0.375 0.365 0.370 110,000 0.3695 -2.67%
2024-03-22 0 0.375 0.365 0.415 - - 0 0 - 0.375 0.365 0.415 - - 0 - 0.00%
2024-03-21 0 0.375 0.355 0.400 0.365 0.375 690,000 258,000 0.3739 0.375 0.355 0.400 0.365 0.375 690,000 0.3739 0.00%
2024-03-20 0 0.375 0.360 0.375 - - 0 0 - 0.375 0.360 0.375 - - 0 - 0.00%
2024-03-19 0 0.375 0.355 0.410 - - 0 0 - 0.375 0.355 0.410 - - 0 - 0.00%
2024-03-18 0 0.375 0.355 0.395 - - 0 0 - 0.375 0.355 0.395 - - 0 - 0.00%
2024-03-15 0 0.375 0.360 0.395 0.375 0.375 20,000 7,500 0.3750 0.375 0.360 0.395 0.375 0.375 20,000 0.3750 5.63%
2024-03-14 0 0.355 0.355 0.405 0.355 0.355 100,000 35,500 0.3550 0.355 0.355 0.405 0.355 0.355 100,000 0.3550 -2.74%
2024-03-13 0 0.365 0.360 0.410 0.350 0.365 490,000 171,950 0.3509 0.365 0.360 0.410 0.350 0.365 490,000 0.3509 -2.67%
2024-03-12 0 0.375 0.365 0.375 0.375 0.380 1,030,000 391,250 0.3799 0.375 0.365 0.375 0.375 0.380 1,030,000 0.3799 -1.32%
2024-03-11 0 0.380 0.380 0.390 0.380 0.390 1,350,000 521,200 0.3861 0.380 0.380 0.390 0.380 0.390 1,350,000 0.3861 0.00%
2024-03-08 0 0.380 0.380 0.395 0.380 0.390 930,000 358,600 0.3856 0.380 0.380 0.395 0.380 0.390 930,000 0.3856 -1.30%
2024-03-07 0 0.385 0.380 0.400 0.380 0.385 1,210,000 465,600 0.3848 0.385 0.380 0.400 0.380 0.385 1,210,000 0.3848 0.00%
2024-03-06 0 0.385 0.385 0.395 0.375 0.385 210,000 79,650 0.3793 0.385 0.385 0.395 0.375 0.385 210,000 0.3793 2.67%
2024-03-05 0 0.375 0.375 0.395 0.375 0.415 3,010,000 1,144,100 0.3801 0.375 0.375 0.395 0.375 0.415 3,010,000 0.3801 -5.06%
2024-03-04 0 0.395 0.340 0.400 0.355 0.400 850,000 336,400 0.3958 0.395 0.340 0.400 0.355 0.400 850,000 0.3958 19.70%
2024-03-01 0 0.330 0.330 0.335 0.290 0.330 1,730,000 530,050 0.3064 0.330 0.330 0.335 0.290 0.330 1,730,000 0.3064 13.79%
2024-02-29 0 0.290 0.285 0.320 - - 0 0 - 0.290 0.285 0.320 - - 0 - 0.00%
2024-02-28 0 0.290 0.290 0.295 0.290 0.290 710,000 205,900 0.2900 0.290 0.290 0.295 0.290 0.290 710,000 0.2900 -1.69%
2024-02-27 0 0.295 0.280 0.295 0.295 0.295 280,000 83,350 0.2977 0.295 0.280 0.295 0.295 0.295 280,000 0.2977 -4.84%
2024-02-26 0 0.310 0.300 0.310 0.310 0.315 310,000 96,150 0.3102 0.310 0.300 0.310 0.310 0.315 310,000 0.3102 8.77%
2024-02-23 0 0.285 0.285 0.290 0.285 0.290 580,000 168,000 0.2897 0.285 0.285 0.290 0.285 0.290 580,000 0.2897 -3.39%
2024-02-22 0 0.295 0.290 0.295 0.290 0.295 1,030,000 302,900 0.2941 0.295 0.290 0.295 0.290 0.295 1,030,000 0.2941 -1.67%
2024-02-21 0 0.300 0.300 0.320 0.300 0.320 280,000 84,750 0.3027 0.300 0.300 0.320 0.300 0.320 280,000 0.3027 -6.25%
2024-02-20 0 0.320 0.305 0.320 0.295 0.320 260,000 80,700 0.3104 0.320 0.305 0.320 0.295 0.320 260,000 0.3104 0.00%
2024-02-19 0 0.320 0.260 0.325 0.310 0.345 140,000 47,100 0.3364 0.320 0.260 0.325 0.310 0.345 140,000 0.3364 -1.54%
2024-02-16 0 0.325 0.285 0.340 0.315 0.325 50,000 16,050 0.3210 0.325 0.285 0.340 0.315 0.325 50,000 0.3210 -4.41%
2024-02-15 0 0.340 0.159 0.340 - - 0 0 - 0.340 0.159 0.340 - - 0 - -1.45%
2024-02-14 0 0.345 - 0.350 - - 0 0 - 0.345 - 0.350 - - 0 - 0.00%
2024-02-09 0 0.345 - 0.365 - - 0 0 - 0.345 - 0.365 - - 0 - 0.00%
2024-02-08 0 0.345 0.300 0.345 - - 0 0 - 0.345 0.300 0.345 - - 0 - -4.17%
2024-02-07 0 0.360 - 0.350 - - 220,000 79,200 0.3600 0.360 - 0.350 - - 220,000 0.3600 -1.37%
2024-02-06 0 0.365 0.300 0.375 0.365 0.365 10,000 3,650 0.3650 0.365 0.300 0.375 0.365 0.365 10,000 0.3650 -2.67%
2024-02-05 0 0.375 - 0.375 - - 0 0 - 0.375 - 0.375 - - 0 - -1.32%
2024-02-02 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2024-02-01 0 0.380 0.330 0.380 - - 0 0 - 0.380 0.330 0.380 - - 0 - 0.00%
2024-01-31 0 0.380 0.340 0.385 0.380 0.385 475,000 181,575 0.3823 0.380 0.340 0.385 0.380 0.385 475,000 0.3823 -1.30%
2024-01-30 0 0.385 0.380 0.390 - - 0 0 - 0.385 0.380 0.390 - - 0 - 0.00%
2024-01-29 0 0.385 0.195 0.385 - - 0 0 - 0.385 0.195 0.385 - - 0 - 0.00%
2024-01-26 0 0.385 0.360 0.395 0.380 0.385 780,000 300,050 0.3847 0.385 0.360 0.395 0.380 0.385 780,000 0.3847 1.32%
2024-01-25 0 0.380 0.380 0.400 0.380 0.380 310,000 117,800 0.3800 0.380 0.380 0.400 0.380 0.380 310,000 0.3800 4.11%
2024-01-24 0 0.365 0.260 0.365 - - 0 0 - 0.365 0.260 0.365 - - 0 - 0.00%
2024-01-23 0 0.365 0.255 0.370 0.365 0.375 490,000 180,000 0.3673 0.365 0.255 0.370 0.365 0.375 490,000 0.3673 -2.67%
2024-01-22 0 0.375 0.360 0.375 0.375 0.375 220,000 82,500 0.3750 0.375 0.360 0.375 0.375 0.375 220,000 0.3750 -2.60%
2024-01-19 0 0.385 0.385 0.400 0.375 0.385 680,000 260,750 0.3835 0.385 0.385 0.400 0.375 0.385 680,000 0.3835 4.05%
2024-01-18 0 0.370 0.370 0.380 0.360 0.360 140,000 50,400 0.3600 0.370 0.370 0.380 0.360 0.360 140,000 0.3600 -2.63%
2024-01-17 0 0.380 0.375 0.380 0.390 0.395 750,000 287,200 0.3829 0.380 0.375 0.380 0.390 0.395 750,000 0.3829 -3.80%
2024-01-16 0 0.395 0.350 0.395 0.365 0.405 6,190,000 2,403,650 0.3883 0.395 0.350 0.395 0.365 0.405 6,190,000 0.3883 2.60%
2024-01-15 0 0.385 0.385 0.395 0.385 0.385 360,000 138,600 0.3850 0.385 0.385 0.395 0.385 0.385 360,000 0.3850 0.00%
2024-01-12 0 0.385 0.365 0.400 - - 0 0 - 0.385 0.365 0.400 - - 0 - 0.00%
2024-01-11 0 0.385 0.380 0.390 0.350 0.390 580,000 221,300 0.3816 0.385 0.380 0.390 0.350 0.390 580,000 0.3816 0.00%
2024-01-10 0 0.385 0.385 0.395 0.385 0.385 90,000 35,850 0.3983 0.385 0.385 0.395 0.385 0.385 90,000 0.3983 -3.75%
2024-01-09 0 0.400 0.395 0.405 0.400 0.405 1,380,000 558,750 0.4049 0.400 0.395 0.405 0.400 0.405 1,380,000 0.4049 0.00%
2024-01-08 0 0.400 0.400 0.405 0.400 0.405 1,520,000 608,300 0.4002 0.400 0.400 0.405 0.400 0.405 1,520,000 0.4002 -1.23%
2024-01-05 0 0.405 0.385 0.405 0.405 0.405 130,000 52,650 0.4050 0.405 0.385 0.405 0.405 0.405 130,000 0.4050 0.00%
2024-01-04 0 0.405 0.405 0.415 0.400 0.405 560,000 226,300 0.4041 0.405 0.405 0.415 0.400 0.405 560,000 0.4041 1.25%
2024-01-03 0 0.400 0.385 0.410 0.395 0.400 1,820,000 727,950 0.4000 0.400 0.385 0.410 0.395 0.400 1,820,000 0.4000 0.00%
2024-01-02 0 0.400 0.390 0.400 0.400 0.420 1,060,000 428,500 0.4042 0.400 0.390 0.400 0.400 0.420 1,060,000 0.4042 -2.44%
2023-12-29 0 0.410 0.405 0.410 0.400 0.410 1,360,000 547,900 0.4029 0.410 0.405 0.410 0.400 0.410 1,360,000 0.4029 5.13%
2023-12-28 0 0.390 0.390 0.405 - - 0 0 - 0.390 0.390 0.405 - - 0 - 1.30%
2023-12-27 0 0.385 0.380 0.400 0.385 0.405 1,870,000 742,600 0.3971 0.385 0.380 0.400 0.385 0.405 1,870,000 0.3971 -3.75%
2023-12-22 0 0.400 0.380 0.400 0.395 0.435 1,040,000 423,200 0.4069 0.400 0.380 0.400 0.395 0.435 1,040,000 0.4069 2.56%
2023-12-21 0 0.390 0.380 0.390 0.380 0.390 130,000 49,700 0.3823 0.390 0.380 0.390 0.380 0.390 130,000 0.3823 2.63%
2023-12-20 0 0.380 0.380 0.390 - - 0 0 - 0.380 0.380 0.390 - - 0 - 2.70%
2023-12-19 0 0.370 0.355 0.380 0.370 0.415 640,000 254,950 0.3984 0.370 0.355 0.380 0.370 0.415 640,000 0.3984 -2.63%
2023-12-18 0 0.380 - 0.380 0.370 0.380 550,000 207,800 0.3778 0.380 - 0.380 0.370 0.380 550,000 0.3778 0.00%
2023-12-15 0 0.380 0.380 0.390 0.380 0.380 370,000 140,600 0.3800 0.380 0.380 0.390 0.380 0.380 370,000 0.3800 0.00%
2023-12-14 0 0.380 0.370 0.380 0.380 0.385 1,250,000 479,050 0.3832 0.380 0.370 0.380 0.380 0.385 1,250,000 0.3832 0.00%
2023-12-13 0 0.380 0.375 0.390 0.380 0.380 130,000 49,400 0.3800 0.380 0.375 0.390 0.380 0.380 130,000 0.3800 -2.56%
2023-12-12 0 0.390 0.380 0.390 0.370 0.390 300,000 112,500 0.3750 0.390 0.380 0.390 0.370 0.390 300,000 0.3750 0.00%
2023-12-11 0 0.390 0.370 0.390 0.360 0.400 1,720,000 667,800 0.3883 0.390 0.370 0.390 0.360 0.400 1,720,000 0.3883 -2.50%
2023-12-08 0 0.400 0.385 0.405 0.360 0.410 1,810,000 712,450 0.3936 0.400 0.385 0.405 0.360 0.410 1,810,000 0.3936 2.56%
2023-12-07 0 0.390 0.370 0.390 - - 0 0 - 0.390 0.370 0.390 - - 0 - 0.00%
2023-12-06 0 0.390 0.370 0.390 0.345 0.395 740,000 276,000 0.3730 0.390 0.370 0.390 0.345 0.395 740,000 0.3730 -1.27%
2023-12-05 0 0.395 0.390 0.395 0.390 0.395 950,000 369,800 0.3893 0.395 0.390 0.395 0.390 0.395 950,000 0.3893 -1.25%
2023-12-04 0 0.400 0.395 0.400 0.405 0.420 130,000 54,400 0.4185 0.400 0.395 0.400 0.405 0.420 130,000 0.4185 0.00%
2023-12-01 0 0.400 0.390 0.400 0.400 0.400 310,000 124,000 0.4000 0.400 0.390 0.400 0.400 0.400 310,000 0.4000 0.00%
2023-11-30 0 0.400 0.375 0.400 0.380 0.415 910,000 356,000 0.3912 0.400 0.375 0.400 0.380 0.415 910,000 0.3912 6.67%
2023-11-29 0 0.375 0.365 0.375 0.360 0.385 160,000 59,450 0.3716 0.375 0.365 0.375 0.360 0.385 160,000 0.3716 -1.32%
2023-11-28 0 0.380 0.360 0.380 0.330 0.385 1,290,000 468,950 0.3635 0.380 0.360 0.380 0.330 0.385 1,290,000 0.3635 0.00%
2023-11-27 0 0.380 0.380 0.385 0.375 0.385 420,000 159,850 0.3806 0.380 0.380 0.385 0.375 0.385 420,000 0.3806 1.33%
2023-11-24 0 0.375 0.375 0.380 0.375 0.395 490,000 184,100 0.3757 0.375 0.375 0.380 0.375 0.395 490,000 0.3757 0.00%
2023-11-23 0 0.375 0.370 0.375 0.375 0.410 950,000 362,600 0.3817 0.375 0.370 0.375 0.375 0.410 950,000 0.3817 -3.85%
2023-11-22 0 0.390 0.370 0.390 0.370 0.390 60,000 22,400 0.3733 0.390 0.370 0.390 0.370 0.390 60,000 0.3733 1.30%
2023-11-21 0 0.385 0.380 0.385 0.380 0.400 300,000 115,700 0.3857 0.385 0.380 0.385 0.380 0.400 300,000 0.3857 -1.28%
2023-11-20 0 0.390 0.390 0.395 0.390 0.410 620,000 242,000 0.3903 0.390 0.390 0.395 0.390 0.410 620,000 0.3903 2.63%
2023-11-17 0 0.380 0.380 0.395 0.380 0.440 1,970,000 778,550 0.3952 0.380 0.380 0.395 0.380 0.440 1,970,000 0.3952 -6.17%
2023-11-16 0 0.405 0.405 0.410 0.400 0.425 1,080,000 436,850 0.4045 0.405 0.405 0.410 0.400 0.425 1,080,000 0.4045 0.00%
2023-11-15 0 0.405 0.390 0.405 0.380 0.410 1,130,000 443,150 0.3922 0.405 0.390 0.405 0.380 0.410 1,130,000 0.3922 2.53%
2023-11-14 0 0.395 0.380 0.395 0.385 0.410 2,930,000 1,138,550 0.3886 0.395 0.380 0.395 0.385 0.410 2,930,000 0.3886 -3.66%
2023-11-13 0 0.410 0.405 0.415 0.400 0.440 2,310,000 960,600 0.4158 0.410 0.405 0.415 0.400 0.440 2,310,000 0.4158 -4.65%
2023-11-10 0 0.430 0.425 0.430 0.430 0.460 6,080,000 2,619,100 0.4308 0.430 0.425 0.430 0.430 0.460 6,080,000 0.4308 1.18%
2023-11-09 0 0.425 0.420 0.435 0.420 0.425 60,000 25,400 0.4233 0.425 0.420 0.435 0.420 0.425 60,000 0.4233 1.19%
2023-11-08 0 0.420 0.415 0.430 0.410 0.430 4,340,000 1,804,800 0.4159 0.420 0.415 0.430 0.410 0.430 4,340,000 0.4159 -1.18%
2023-11-07 0 0.425 0.425 0.430 0.410 0.470 3,060,000 1,268,450 0.4145 0.425 0.425 0.430 0.410 0.470 3,060,000 0.4145 3.66%
2023-11-06 0 0.410 0.410 0.420 0.410 0.420 5,230,000 2,145,100 0.4102 0.410 0.410 0.420 0.410 0.420 5,230,000 0.4102 -3.53%
2023-11-03 0 0.425 0.420 0.430 0.360 0.430 4,600,000 1,904,250 0.4140 0.425 0.420 0.430 0.360 0.430 4,600,000 0.4140 1.19%
2023-11-02 0 0.420 0.420 0.430 0.415 0.430 9,950,000 4,209,300 0.4230 0.420 0.420 0.430 0.415 0.430 9,950,000 0.4230 -2.33%
2023-11-01 0 0.430 0.425 0.435 0.420 0.445 5,940,000 2,551,300 0.4295 0.430 0.425 0.435 0.420 0.445 5,940,000 0.4295 4.88%
2023-10-31 0 0.410 0.410 0.425 0.410 0.445 2,570,000 1,054,350 0.4103 0.410 0.410 0.425 0.410 0.445 2,570,000 0.4103 2.50%
2023-10-30 0 0.400 0.395 0.425 0.375 0.480 3,750,000 1,586,050 0.4229 0.400 0.395 0.425 0.375 0.480 3,750,000 0.4229 -4.76%
2023-10-27 0 0.420 0.410 0.425 0.380 0.430 4,990,000 2,043,500 0.4095 0.420 0.410 0.425 0.380 0.430 4,990,000 0.4095 6.33%
2023-10-26 0 0.395 0.380 0.395 0.360 0.395 1,690,000 656,900 0.3887 0.395 0.380 0.395 0.360 0.395 1,690,000 0.3887 9.72%
2023-10-25 0 0.360 0.360 0.365 0.345 0.360 3,890,000 1,364,500 0.3508 0.360 0.360 0.365 0.345 0.360 3,890,000 0.3508 5.88%
2023-10-24 0 0.340 0.340 0.350 0.340 0.365 3,490,000 1,220,650 0.3498 0.340 0.340 0.350 0.340 0.365 3,490,000 0.3498 0.00%
2023-10-20 0 0.340 0.335 0.350 0.335 0.400 14,260,000 5,286,300 0.3707 0.340 0.335 0.350 0.335 0.400 14,260,000 0.3707 -4.23%
2023-10-19 0 0.355 0.335 0.360 0.330 0.355 1,560,000 544,900 0.3493 0.355 0.335 0.360 0.330 0.355 1,560,000 0.3493 7.58%
2023-10-18 0 0.330 0.310 0.340 0.330 0.330 1,010,000 333,300 0.3300 0.330 0.310 0.340 0.330 0.330 1,010,000 0.3300 0.00%
2023-10-17 0 0.330 0.305 0.335 0.300 0.355 3,190,000 961,450 0.3014 0.330 0.305 0.335 0.300 0.355 3,190,000 0.3014 -2.94%
2023-10-16 0 0.340 0.315 0.340 0.360 0.360 180,000 58,000 0.3222 0.340 0.315 0.340 0.360 0.360 180,000 0.3222 -1.45%
2023-10-13 0 0.345 0.300 0.345 0.300 0.365 4,250,000 1,229,160 0.2892 0.345 0.300 0.345 0.300 0.365 4,250,000 0.2892 15.00%
2023-10-12 0 0.300 0.295 0.305 0.300 0.370 7,830,000 2,350,000 0.3001 0.300 0.295 0.305 0.300 0.370 7,830,000 0.3001 0.00%
2023-10-11 0 0.300 0.280 0.300 0.220 0.300 1,870,000 555,350 0.2970 0.300 0.280 0.300 0.220 0.300 1,870,000 0.2970 0.00%
2023-10-10 0 0.300 0.295 0.300 0.285 0.300 840,000 251,250 0.2991 0.300 0.295 0.300 0.285 0.300 840,000 0.2991 5.26%
2023-10-09 0 0.285 0.255 0.350 0.255 0.380 100,000 33,850 0.3385 0.285 0.255 0.350 0.255 0.380 100,000 0.3385 -5.00%
2023-10-06 0 0.300 0.290 0.300 0.300 0.300 170,000 51,000 0.3000 0.300 0.290 0.300 0.300 0.300 170,000 0.3000 0.00%
2023-10-05 0 0.300 0.295 0.310 0.300 0.300 2,060,000 618,000 0.3000 0.300 0.295 0.310 0.300 0.300 2,060,000 0.3000 1.69%
2023-10-04 0 0.295 0.295 0.300 0.295 0.420 300,000 94,550 0.3152 0.295 0.295 0.300 0.295 0.420 300,000 0.3152 0.00%
2023-10-03 0 0.295 0.295 0.300 0.290 0.325 510,000 148,250 0.2907 0.295 0.295 0.300 0.290 0.325 510,000 0.2907 1.72%
2023-09-29 0 0.290 0.290 0.305 0.290 0.320 130,000 38,000 0.2923 0.290 0.290 0.305 0.290 0.320 130,000 0.2923 -3.33%
2023-09-28 0 0.300 0.300 0.310 0.295 0.340 3,810,000 1,144,550 0.3004 0.300 0.300 0.310 0.295 0.340 3,810,000 0.3004 0.00%
2023-09-27 0 0.300 0.300 0.310 0.265 0.335 2,920,000 877,750 0.3006 0.300 0.300 0.310 0.265 0.335 2,920,000 0.3006 -3.23%
2023-09-26 0 0.310 0.260 0.310 0.310 0.340 1,410,000 441,900 0.3134 0.310 0.260 0.310 0.310 0.340 1,410,000 0.3134 0.00%
2023-09-25 0 0.310 0.310 0.325 0.260 0.340 1,950,000 585,550 0.3003 0.310 0.310 0.325 0.260 0.340 1,950,000 0.3003 19.23%
2023-09-22 0 0.260 0.255 0.260 0.244 0.265 2,800,000 688,410 0.2459 0.260 0.255 0.260 0.244 0.265 2,800,000 0.2459 11.11%
2023-09-21 0 0.234 0.229 0.235 0.228 0.246 1,190,000 273,840 0.2301 0.234 0.229 0.235 0.228 0.246 1,190,000 0.2301 3.08%
2023-09-20 0 0.227 0.221 0.227 0.220 0.244 3,570,000 800,540 0.2242 0.227 0.221 0.227 0.220 0.244 3,570,000 0.2242 3.18%
2023-09-19 0 0.220 0.213 0.220 0.216 0.250 1,970,000 429,700 0.2181 0.220 0.213 0.220 0.216 0.250 1,970,000 0.2181 0.92%
2023-09-18 0 0.218 0.209 0.218 0.202 0.250 3,650,000 807,410 0.2212 0.218 0.209 0.218 0.202 0.250 3,650,000 0.2212 -4.39%
2023-09-15 0 0.228 0.205 0.228 0.178 0.233 5,100,000 966,260 0.1895 0.228 0.205 0.228 0.178 0.233 5,100,000 0.1895 25.27%
2023-09-14 0 0.182 0.174 0.182 0.171 0.182 2,610,000 457,100 0.1751 0.182 0.174 0.182 0.171 0.182 2,610,000 0.1751 7.69%
2023-09-13 0 0.169 0.160 0.169 0.169 0.169 520,000 87,880 0.1690 0.169 0.160 0.169 0.169 0.169 520,000 0.1690 0.00%
2023-09-12 0 0.169 0.151 0.169 0.160 0.177 3,970,000 659,780 0.1662 0.169 0.151 0.169 0.160 0.177 3,970,000 0.1662 0.60%
2023-09-11 0 0.168 0.162 0.169 0.154 0.169 680,000 111,200 0.1635 0.168 0.162 0.169 0.154 0.169 680,000 0.1635 5.00%
2023-09-07 0 0.160 0.151 0.152 0.146 0.167 2,770,000 444,140 0.1603 0.160 0.151 0.152 0.146 0.167 2,770,000 0.1603 0.63%
2023-09-06 0 0.159 0.159 0.168 0.156 0.175 2,950,000 494,720 0.1677 0.159 0.159 0.168 0.156 0.175 2,950,000 0.1677 -11.67%
2023-09-05 0 0.180 0.167 0.180 0.179 0.181 3,050,000 525,590 0.1723 0.180 0.167 0.180 0.179 0.181 3,050,000 0.1723 1.69%
2023-09-04 0 0.177 0.160 0.177 0.165 0.179 3,350,000 570,460 0.1703 0.177 0.160 0.177 0.165 0.179 3,350,000 0.1703 0.57%
2023-08-31 0 0.176 0.156 0.176 0.167 0.178 4,550,000 781,140 0.1717 0.176 0.156 0.176 0.167 0.178 4,550,000 0.1717 -1.12%
2023-08-30 0 0.178 0.171 0.178 0.168 0.179 3,710,000 641,290 0.1729 0.178 0.171 0.178 0.168 0.179 3,710,000 0.1729 -0.56%
2023-08-29 0 0.179 0.160 0.179 0.181 0.181 150,000 27,050 0.1803 0.179 0.160 0.179 0.181 0.181 150,000 0.1803 0.56%
2023-08-28 0 0.178 0.160 0.178 0.178 0.180 80,000 14,300 0.1788 0.178 0.160 0.178 0.178 0.180 80,000 0.1788 -0.56%
2023-08-25 0 0.179 0.164 0.179 0.180 0.181 170,000 30,660 0.1804 0.179 0.164 0.179 0.180 0.181 170,000 0.1804 0.00%
2023-08-24 0 0.179 0.161 0.179 0.179 0.185 310,000 56,210 0.1813 0.179 0.161 0.179 0.179 0.185 310,000 0.1813 0.56%
2023-08-23 0 0.178 0.157 0.178 0.179 0.179 200,000 35,800 0.1790 0.178 0.157 0.178 0.179 0.179 200,000 0.1790 -1.11%
2023-08-22 0 0.180 0.157 0.180 0.180 0.181 170,000 30,650 0.1803 0.180 0.157 0.180 0.180 0.181 170,000 0.1803 0.56%
2023-08-21 0 0.179 0.160 0.179 0.179 0.183 320,000 57,720 0.1804 0.179 0.160 0.179 0.179 0.183 320,000 0.1804 -0.56%
2023-08-18 0 0.180 0.161 0.180 0.176 0.180 190,000 33,740 0.1776 0.180 0.161 0.180 0.176 0.180 190,000 0.1776 0.00%
2023-08-17 0 0.180 0.165 0.180 0.163 0.181 510,000 90,660 0.1778 0.180 0.165 0.180 0.163 0.181 510,000 0.1778 0.00%
2023-08-16 0 0.180 0.157 0.180 0.180 0.186 520,000 94,480 0.1817 0.180 0.157 0.180 0.180 0.186 520,000 0.1817 0.00%
2023-08-15 0 0.180 0.156 0.180 0.182 0.184 130,000 23,860 0.1835 0.180 0.156 0.180 0.182 0.184 130,000 0.1835 0.56%
2023-08-14 0 0.179 0.153 0.179 0.170 0.184 470,000 81,290 0.1730 0.179 0.153 0.179 0.170 0.184 470,000 0.1730 5.92%
2023-08-11 0 0.169 0.143 0.169 0.153 0.170 340,000 52,360 0.1540 0.169 0.143 0.169 0.153 0.170 340,000 0.1540 11.92%
2023-08-10 0 0.151 0.141 0.151 0.151 0.154 410,000 62,490 0.1524 0.151 0.141 0.151 0.151 0.154 410,000 0.1524 -1.95%
2023-08-09 0 0.154 0.146 0.154 0.136 0.154 60,000 8,950 0.1492 0.154 0.146 0.154 0.136 0.154 60,000 0.1492 5.48%
2023-08-08 0 0.146 0.145 0.152 0.145 0.180 6,590,000 992,430 0.1506 0.146 0.145 0.152 0.145 0.180 6,590,000 0.1506 -14.62%
2023-08-07 0 0.171 0.171 0.182 0.165 0.189 290,000 48,310 0.1666 0.171 0.171 0.182 0.165 0.189 290,000 0.1666 -7.57%
2023-08-04 0 0.185 0.171 0.186 0.171 0.194 390,000 67,800 0.1738 0.185 0.171 0.186 0.171 0.194 390,000 0.1738 -3.14%
2023-08-03 0 0.191 0.162 0.191 0.191 0.192 70,000 13,400 0.1914 0.191 0.162 0.191 0.191 0.192 70,000 0.1914 -0.52%
2023-08-02 0 0.192 0.170 0.192 0.192 0.192 30,000 5,760 0.1920 0.192 0.170 0.192 0.192 0.192 30,000 0.1920 0.00%
2023-08-01 0 0.192 0.167 0.192 - - 0 0 - 0.192 0.167 0.192 - - 0 - -1.03%
2023-07-31 0 0.194 0.174 0.194 0.185 0.194 550,000 105,170 0.1912 0.194 0.174 0.194 0.185 0.194 550,000 0.1912 4.86%
2023-07-28 0 0.185 0.173 0.185 0.155 0.190 1,500,000 261,080 0.1741 0.185 0.173 0.185 0.155 0.190 1,500,000 0.1741 1.65%
2023-07-27 0 0.182 0.179 0.191 0.178 0.203 1,460,000 272,440 0.1866 0.182 0.179 0.191 0.178 0.203 1,460,000 0.1866 -3.70%
2023-07-26 0 0.189 0.189 0.190 0.177 0.196 3,660,000 672,200 0.1837 0.189 0.189 0.190 0.177 0.196 3,660,000 0.1837 6.78%
2023-07-25 0 0.177 0.176 0.187 0.172 0.203 7,610,000 1,363,930 0.1792 0.177 0.176 0.187 0.172 0.203 7,610,000 0.1792 -10.61%
2023-07-24 0 0.198 0.186 0.198 0.185 0.205 7,140,000 1,346,850 0.1886 0.198 0.186 0.198 0.185 0.205 7,140,000 0.1886 3.12%
2023-07-21 0 0.192 0.183 0.193 0.178 0.205 10,870,000 2,072,610 0.1907 0.192 0.183 0.193 0.178 0.205 10,870,000 0.1907 2.13%
2023-07-20 0 0.188 0.183 0.191 0.188 0.198 1,020,000 194,260 0.1905 0.188 0.183 0.191 0.188 0.198 1,020,000 0.1905 -1.05%
2023-07-19 0 0.190 0.186 0.190 0.186 0.203 7,340,000 1,393,820 0.1899 0.190 0.186 0.190 0.186 0.203 7,340,000 0.1899 -6.40%
2023-07-18 0 0.203 0.186 0.204 0.185 0.206 21,924,000 4,272,750 0.1949 0.203 0.186 0.204 0.185 0.206 21,924,000 0.1949 3.57%
2023-07-14 0 0.196 0.196 0.199 0.190 0.201 1,690,000 333,140 0.1971 0.196 0.196 0.199 0.190 0.201 1,690,000 0.1971 0.00%
2023-07-13 0 0.196 0.178 0.197 0.169 0.203 1,940,000 371,290 0.1914 0.196 0.178 0.197 0.169 0.203 1,940,000 0.1914 -3.45%
2023-07-12 0 0.203 0.180 0.203 0.172 0.206 1,690,000 339,560 0.2009 0.203 0.180 0.203 0.172 0.206 1,690,000 0.2009 -0.49%
2023-07-11 0 0.204 0.173 0.205 0.197 0.205 890,000 180,380 0.2027 0.204 0.173 0.205 0.197 0.205 890,000 0.2027 3.03%
2023-07-10 0 0.198 0.170 0.198 0.164 0.199 10,720,000 2,106,830 0.1965 0.198 0.170 0.198 0.164 0.199 10,720,000 0.1965 11.24%
2023-07-07 0 0.178 0.143 0.178 0.150 0.181 1,780,000 306,970 0.1725 0.178 0.143 0.178 0.150 0.181 1,780,000 0.1725 31.85%
2023-07-06 0 0.135 0.135 0.137 0.125 0.142 850,000 116,110 0.1366 0.135 0.135 0.137 0.125 0.142 850,000 0.1366 -4.93%
2023-07-05 0 0.142 0.138 0.147 0.142 0.188 6,250,000 905,560 0.1449 0.142 0.138 0.147 0.142 0.188 6,250,000 0.1449 -22.40%
2023-07-04 0 0.183 0.148 0.183 0.148 0.210 60,000 10,120 0.1687 0.183 0.148 0.183 0.148 0.210 60,000 0.1687 25.34%
2023-07-03 0 0.146 0.135 0.149 0.136 0.159 1,250,000 171,260 0.1370 0.146 0.135 0.149 0.136 0.159 1,250,000 0.1370 0.00%
2023-06-30 0 0.146 0.136 0.140 0.136 0.168 6,240,000 869,550 0.1394 0.146 0.136 0.140 0.136 0.168 6,240,000 0.1394 -8.18%
2023-06-29 0 0.159 0.150 0.152 0.148 0.189 9,840,000 1,591,880 0.1618 0.159 0.150 0.152 0.148 0.189 9,840,000 0.1618 -12.64%
2023-06-28 0 0.182 0.165 0.183 0.165 0.187 1,860,000 315,140 0.1694 0.182 0.165 0.183 0.165 0.187 1,860,000 0.1694 3.41%
2023-06-27 0 0.176 0.157 0.177 0.140 0.189 32,540,000 5,225,820 0.1606 0.176 0.157 0.177 0.140 0.189 32,540,000 0.1606 26.62%
2023-06-26 0 0.139 0.129 0.139 0.118 0.139 8,440,000 1,118,200 0.1325 0.139 0.129 0.139 0.118 0.139 8,440,000 0.1325 17.80%
2023-06-23 0 0.118 0.107 0.121 0.090 0.124 1,350,000 153,140 0.1134 0.118 0.107 0.121 0.090 0.124 1,350,000 0.1134 4.42%
2023-06-21 0 0.113 0.097 - 0.100 0.113 2,300,000 249,390 0.1084 0.113 0.097 - 0.100 0.113 2,300,000 0.1084 1.80%
2023-06-20 0 0.111 0.106 0.111 0.110 0.113 1,780,000 197,340 0.1109 0.111 0.106 0.111 0.110 0.113 1,780,000 0.1109 2.78%
2023-06-19 0 0.108 0.099 0.110 0.090 0.110 760,000 76,990 0.1013 0.108 0.099 0.110 0.090 0.110 760,000 0.1013 22.73%
2023-06-16 0 0.088 0.083 0.088 0.090 0.096 740,000 69,460 0.0939 0.088 0.083 0.088 0.090 0.096 740,000 0.0939 11.39%
2023-06-15 0 0.079 0.079 0.083 - - 0 0 - 0.079 0.079 0.083 - - 0 - 11.27%
2023-06-14 0 0.071 0.071 0.083 - - 0 0 - 0.071 0.071 0.083 - - 0 - 1.43%
2023-06-13 0 0.070 0.070 0.083 - - 0 0 - 0.070 0.070 0.083 - - 0 - 1.45%
2023-06-12 0 0.069 0.069 0.081 - - 0 0 - 0.069 0.069 0.081 - - 0 - 0.00%
2023-06-09 0 0.069 0.069 0.081 - - 0 0 - 0.069 0.069 0.081 - - 0 - 1.47%
2023-06-08 0 0.068 0.068 0.078 0.064 0.084 1,600,000 117,390 0.0734 0.068 0.068 0.078 0.064 0.084 1,600,000 0.0734 -18.07%
2023-06-07 0 0.083 0.068 0.084 - - 0 0 - 0.083 0.068 0.084 - - 0 - 0.00%
2023-06-06 0 0.083 0.068 0.084 - - 0 0 - 0.083 0.068 0.084 - - 0 - 0.00%
2023-06-05 0 0.083 0.068 0.084 - - 0 0 - 0.083 0.068 0.084 - - 0 - 0.00%
2023-06-02 0 0.083 0.066 0.083 - - 0 0 - 0.083 0.066 0.083 - - 0 - 0.00%
2023-06-01 0 0.083 0.066 0.084 - - 0 0 - 0.083 0.066 0.084 - - 0 - 0.00%
2023-05-31 0 0.083 0.066 0.084 0.063 0.083 1,010,000 73,830 0.0731 0.083 0.066 0.084 0.063 0.083 1,010,000 0.0731 5.06%
2023-05-30 0 0.079 0.062 0.083 - - 0 0 - 0.079 0.062 0.083 - - 0 - 0.00%
2023-05-29 0 0.079 0.062 0.083 - - 0 0 - 0.079 0.062 0.083 - - 0 - 0.00%
2023-05-25 0 0.079 0.061 0.085 - - 0 0 - 0.079 0.061 0.085 - - 0 - 0.00%
2023-05-24 0 0.079 0.061 0.085 - - 0 0 - 0.079 0.061 0.085 - - 0 - 0.00%
2023-05-23 0 0.079 0.061 0.086 - - 0 0 - 0.079 0.061 0.086 - - 0 - 0.00%
2023-05-22 0 0.079 0.062 0.086 - - 0 0 - 0.079 0.062 0.086 - - 0 - 0.00%
2023-05-19 0 0.079 0.062 0.086 - - 0 0 - 0.079 0.062 0.086 - - 0 - 0.00%
2023-05-18 0 0.079 0.063 0.086 - - 0 0 - 0.079 0.063 0.086 - - 0 - 0.00%
2023-05-17 0 0.079 0.065 0.087 - - 0 0 - 0.079 0.065 0.087 - - 0 - 0.00%
2023-05-16 0 0.079 0.079 0.085 - - 0 0 - 0.079 0.079 0.085 - - 0 - 0.00%
2023-05-15 0 0.079 0.074 0.085 0.079 0.079 20,000 1,580 0.0790 0.079 0.074 0.085 0.079 0.079 20,000 0.0790 -12.22%
2023-05-12 0 0.090 0.079 0.090 - - 0 0 - 0.090 0.079 0.090 - - 0 - 0.00%
2023-05-11 0 0.090 0.080 0.090 0.078 0.092 1,610,000 136,910 0.0850 0.090 0.080 0.090 0.078 0.092 1,610,000 0.0850 2.27%
2023-05-10 0 0.088 0.078 0.093 - - 0 0 - 0.088 0.078 0.093 - - 0 - 0.00%
2023-05-09 0 0.088 0.079 0.093 - - 0 0 - 0.088 0.079 0.093 - - 0 - 0.00%
2023-05-08 0 0.088 0.079 0.093 - - 0 0 - 0.088 0.079 0.093 - - 0 - 0.00%
2023-05-05 0 0.088 0.079 0.093 - - 0 0 - 0.088 0.079 0.093 - - 0 - 0.00%
2023-05-04 0 0.088 0.079 0.093 - - 0 0 - 0.088 0.079 0.093 - - 0 - 0.00%
2023-05-03 0 0.088 0.079 0.093 - - 0 0 - 0.088 0.079 0.093 - - 0 - 0.00%
2023-05-02 0 0.088 0.079 0.093 - - 0 0 - 0.088 0.079 0.093 - - 0 - 0.00%
2023-04-28 0 0.088 0.079 0.092 - - 0 0 - 0.088 0.079 0.092 - - 0 - 0.00%
2023-04-27 0 0.088 0.079 0.093 - - 0 0 - 0.088 0.079 0.093 - - 0 - 0.00%
2023-04-26 0 0.088 0.079 0.093 - - 0 0 - 0.088 0.079 0.093 - - 0 - 0.00%
2023-04-25 0 0.088 0.079 0.093 - - 0 0 - 0.088 0.079 0.093 - - 0 - 0.00%
2023-04-24 0 0.088 0.079 0.093 - - 0 0 - 0.088 0.079 0.093 - - 0 - 0.00%
2023-04-21 0 0.088 0.077 0.093 - - 0 0 - 0.088 0.077 0.093 - - 0 - 0.00%
2023-04-20 0 0.088 0.078 0.092 0.088 0.088 30,000 2,640 0.0880 0.088 0.078 0.092 0.088 0.088 30,000 0.0880 0.00%
2023-04-19 0 0.088 0.078 0.094 0.088 0.088 10,000 880 0.0880 0.088 0.078 0.094 0.088 0.088 10,000 0.0880 12.82%
2023-04-18 0 0.078 0.078 0.093 0.076 0.078 40,000 3,070 0.0768 0.078 0.078 0.093 0.076 0.078 40,000 0.0768 -16.13%
2023-04-17 0 0.093 0.076 0.096 - - 0 0 - 0.093 0.076 0.096 - - 0 - 0.00%
2023-04-14 0 0.093 0.077 0.096 - - 0 0 - 0.093 0.077 0.096 - - 0 - 0.00%
2023-04-13 0 0.093 0.082 0.096 - - 0 0 - 0.093 0.082 0.096 - - 0 - 0.00%
2023-04-12 0 0.093 0.083 0.095 - - 0 0 - 0.093 0.083 0.095 - - 0 - 0.00%
2023-04-11 0 0.093 0.082 0.096 - - 0 0 - 0.093 0.082 0.096 - - 0 - 0.00%
2023-04-06 0 0.093 0.079 0.093 - - 0 0 - 0.093 0.079 0.093 - - 0 - 0.00%
2023-04-04 0 0.093 0.086 0.093 0.094 0.099 110,000 10,650 0.0968 0.093 0.086 0.093 0.094 0.099 110,000 0.0968 13.41%
2023-04-03 0 0.082 0.082 0.094 0.082 0.094 150,000 12,900 0.0860 0.082 0.082 0.094 0.082 0.094 150,000 0.0860 -5.75%
2023-03-31 0 0.087 0.080 0.095 - - 0 0 - 0.087 0.080 0.095 - - 0 - 0.00%
2023-03-30 0 0.087 0.078 0.091 - - 0 0 - 0.087 0.078 0.091 - - 0 - 0.00%
2023-03-29 0 0.087 0.078 0.091 - - 0 0 - 0.087 0.078 0.091 - - 0 - 0.00%
2023-03-28 0 0.087 0.078 0.091 - - 0 0 - 0.087 0.078 0.091 - - 0 - 0.00%
2023-03-27 0 0.087 0.078 0.092 - - 0 0 - 0.087 0.078 0.092 - - 0 - 0.00%
2023-03-24 0 0.087 0.078 0.087 0.089 0.090 250,000 22,460 0.0898 0.087 0.078 0.087 0.089 0.090 250,000 0.0898 7.41%
2023-03-23 0 0.081 0.076 0.085 0.081 0.085 310,000 25,610 0.0826 0.081 0.076 0.085 0.081 0.085 310,000 0.0826 -4.71%
2023-03-22 0 0.085 0.082 0.094 - - 0 0 - 0.085 0.082 0.094 - - 0 - 0.00%
2023-03-21 0 0.085 0.081 0.092 - - 0 0 - 0.085 0.081 0.092 - - 0 - 0.00%
2023-03-20 0 0.085 0.081 0.090 - - 0 0 - 0.085 0.081 0.090 - - 0 - 0.00%
2023-03-17 0 0.085 0.082 0.096 - - 0 0 - 0.085 0.082 0.096 - - 0 - 0.00%
2023-03-16 0 0.085 0.082 0.092 - - 0 0 - 0.085 0.082 0.092 - - 0 - 0.00%
2023-03-15 0 0.085 0.082 0.092 - - 0 0 - 0.085 0.082 0.092 - - 0 - 0.00%
2023-03-14 0 0.085 0.081 0.090 - - 0 0 - 0.085 0.081 0.090 - - 0 - 0.00%
2023-03-13 0 0.085 0.081 0.090 - - 0 0 - 0.085 0.081 0.090 - - 0 - 0.00%
2023-03-10 0 0.085 0.085 0.094 0.085 0.088 560,000 48,770 0.0871 0.085 0.085 0.094 0.085 0.088 560,000 0.0871 -5.56%
2023-03-09 0 0.090 0.084 0.090 - - 0 0 - 0.090 0.084 0.090 - - 0 - 0.00%
2023-03-08 0 0.090 0.084 0.086 0.090 0.090 490,000 44,100 0.0900 0.090 0.084 0.086 0.090 0.090 490,000 0.0900 1.12%
2023-03-07 0 0.089 0.085 0.090 - - 0 0 - 0.089 0.085 0.090 - - 0 - 0.00%
2023-03-06 0 0.089 0.088 0.089 0.088 0.096 330,000 29,660 0.0899 0.089 0.088 0.089 0.088 0.096 330,000 0.0899 -16.04%
2023-03-03 0 0.106 0.090 0.106 - - 0 0 - 0.106 0.090 0.106 - - 0 - 0.00%
2023-03-02 0 0.106 0.090 0.106 0.088 0.109 840,000 82,390 0.0981 0.106 0.090 0.106 0.088 0.109 840,000 0.0981 8.16%
2023-03-01 0 0.098 0.087 0.098 0.086 0.099 750,000 69,530 0.0927 0.098 0.087 0.098 0.086 0.099 750,000 0.0927 2.08%
2023-02-28 0 0.096 0.087 0.096 0.082 0.099 440,000 41,800 0.0950 0.096 0.087 0.096 0.082 0.099 440,000 0.0950 11.63%
2023-02-27 0 0.086 0.086 0.103 0.086 0.094 370,000 33,170 0.0896 0.086 0.086 0.103 0.086 0.094 370,000 0.0896 -21.82%
2023-02-24 0 0.110 0.094 0.110 - - 0 0 - 0.110 0.094 0.110 - - 0 - 0.00%
2023-02-23 0 0.110 0.096 0.110 0.111 0.111 10,000 1,110 0.1110 0.110 0.096 0.110 0.111 0.111 10,000 0.1110 0.00%
2023-02-22 0 0.110 0.094 0.110 0.110 0.110 10,000 1,100 0.1100 0.110 0.094 0.110 0.110 0.110 10,000 0.1100 0.00%
2023-02-21 0 0.110 0.092 0.110 0.091 0.111 60,000 6,060 0.1010 0.110 0.092 0.110 0.091 0.111 60,000 0.1010 0.92%
2023-02-20 0 0.109 0.091 0.110 0.087 0.109 190,000 18,680 0.0983 0.109 0.091 0.110 0.087 0.109 190,000 0.0983 0.93%
2023-02-17 0 0.108 0.090 0.108 - - 0 0 - 0.108 0.090 0.108 - - 0 - 0.00%
2023-02-16 0 0.108 0.108 0.110 - - 0 0 - 0.108 0.108 0.110 - - 0 - 0.00%
2023-02-15 0 0.108 0.084 0.109 0.088 0.108 140,000 13,590 0.0971 0.108 0.084 0.109 0.088 0.108 140,000 0.0971 0.93%
2023-02-14 0 0.107 0.088 0.107 - - 0 0 - 0.107 0.088 0.107 - - 0 - -0.93%
2023-02-13 0 0.108 0.099 0.108 0.108 0.110 60,000 6,500 0.1083 0.108 0.099 0.108 0.108 0.110 60,000 0.1083 6.93%
2023-02-10 0 0.101 0.085 0.102 0.083 0.101 80,000 7,370 0.0921 0.101 0.085 0.102 0.083 0.101 80,000 0.0921 4.12%
2023-02-09 0 0.097 0.082 0.097 0.078 0.098 520,000 48,180 0.0927 0.097 0.082 0.097 0.078 0.098 520,000 0.0927 18.29%
2023-02-08 0 0.082 0.077 0.085 0.076 0.082 30,000 2,400 0.0800 0.082 0.077 0.085 0.076 0.082 30,000 0.0800 0.00%
2023-02-07 0 0.082 0.070 0.083 - - 0 0 - 0.082 0.070 0.083 - - 0 - 0.00%
2023-02-06 0 0.082 0.071 0.083 - - 0 0 - 0.082 0.071 0.083 - - 0 - 0.00%
2023-02-03 0 0.082 0.068 0.083 0.082 0.082 100,000 8,200 0.0820 0.082 0.068 0.083 0.082 0.082 100,000 0.0820 2.50%
2023-02-02 0 0.080 0.077 0.084 0.078 0.083 1,170,000 92,670 0.0792 0.080 0.077 0.084 0.078 0.083 1,170,000 0.0792 -11.11%
2023-02-01 0 0.090 0.082 0.092 0.090 0.090 10,000 900 0.0900 0.090 0.082 0.092 0.090 0.090 10,000 0.0900 2.27%
2023-01-31 0 0.088 0.082 0.092 - - 0 0 - 0.088 0.082 0.092 - - 0 - 0.00%
2023-01-30 0 0.088 0.082 0.088 - - 0 0 - 0.088 0.082 0.088 - - 0 - 0.00%
2023-01-27 0 0.088 0.082 0.092 0.086 0.088 360,000 31,050 0.0863 0.088 0.082 0.092 0.086 0.088 360,000 0.0863 -2.22%
2023-01-26 0 0.090 0.084 0.090 0.090 0.090 100,000 9,000 0.0900 0.090 0.084 0.090 0.090 0.090 100,000 0.0900 -3.23%
2023-01-20 0 0.093 0.085 0.094 0.086 0.094 450,000 39,160 0.0870 0.093 0.085 0.094 0.086 0.094 450,000 0.0870 -7.92%
2023-01-19 0 0.101 0.087 0.101 0.088 0.103 600,000 57,140 0.0952 0.101 0.087 0.101 0.088 0.103 600,000 0.0952 12.22%
2023-01-18 0 0.090 0.087 0.106 0.090 0.090 10,000 900 0.0900 0.090 0.087 0.106 0.090 0.090 10,000 0.0900 0.00%
2023-01-17 0 0.090 0.087 0.100 0.090 0.091 80,000 7,220 0.0903 0.090 0.087 0.100 0.090 0.091 80,000 0.0903 -9.09%
2023-01-16 0 0.099 0.087 0.099 0.086 0.099 600,000 54,960 0.0916 0.099 0.087 0.099 0.086 0.099 600,000 0.0916 13.79%
2023-01-13 0 0.087 0.086 0.097 0.086 0.101 300,000 26,030 0.0868 0.087 0.086 0.097 0.086 0.101 300,000 0.0868 -12.12%
2023-01-12 0 0.099 0.085 0.100 0.078 0.108 1,210,000 108,470 0.0896 0.099 0.085 0.100 0.078 0.108 1,210,000 0.0896 13.79%
2023-01-11 0 0.087 0.086 0.096 0.086 0.106 190,000 17,630 0.0928 0.087 0.086 0.096 0.086 0.106 190,000 0.0928 0.00%
2023-01-10 0 0.087 0.083 0.100 0.087 0.087 130,000 11,310 0.0870 0.087 0.083 0.100 0.087 0.087 130,000 0.0870 -15.53%
2023-01-09 0 0.103 0.086 0.103 0.094 0.103 320,000 32,470 0.1015 0.103 0.086 0.103 0.094 0.103 320,000 0.1015 25.61%
2023-01-06 0 0.082 0.082 0.099 0.078 0.078 160,000 12,480 0.0780 0.082 0.082 0.099 0.078 0.078 160,000 0.0780 -16.33%
2023-01-05 0 0.098 0.078 0.099 0.076 0.098 100,000 7,820 0.0782 0.098 0.078 0.099 0.076 0.098 100,000 0.0782 13.95%
2023-01-04 0 0.086 0.084 0.099 0.086 0.102 290,000 27,520 0.0949 0.086 0.084 0.099 0.086 0.102 290,000 0.0949 -1.15%
2023-01-03 0 0.087 0.087 0.103 0.087 0.113 490,000 46,570 0.0950 0.087 0.087 0.103 0.087 0.113 490,000 0.0950 -20.18%
2022-12-30 0 0.109 0.089 0.114 - - 0 0 - 0.109 0.089 0.114 - - 0 - 0.00%
2022-12-29 0 0.109 0.089 0.109 0.083 0.122 260,000 25,980 0.0999 0.109 0.089 0.109 0.083 0.122 260,000 0.0999 22.47%
2022-12-28 0 0.089 0.081 0.099 0.089 0.089 60,000 5,340 0.0890 0.089 0.081 0.099 0.089 0.089 60,000 0.0890 0.00%
2022-12-23 0 0.089 0.081 0.099 - - 0 0 - 0.089 0.081 0.099 - - 0 - 0.00%
2022-12-22 0 0.089 0.081 0.099 - - 40,000 3,520 0.0880 0.089 0.081 0.099 - - 40,000 0.0880 0.00%
2022-12-21 0 0.089 0.076 0.099 - - 0 0 - 0.089 0.076 0.099 - - 0 - 0.00%
2022-12-20 0 0.089 0.076 0.089 - - 0 0 - 0.089 0.076 0.089 - - 0 - 0.00%
2022-12-19 0 0.089 0.078 0.099 - - 0 0 - 0.089 0.078 0.099 - - 0 - 0.00%
2022-12-16 0 0.089 0.080 0.099 - - 0 0 - 0.089 0.080 0.099 - - 0 - 0.00%
2022-12-15 0 0.089 0.085 0.099 - - 0 0 - 0.089 0.085 0.099 - - 0 - 0.00%
2022-12-14 0 0.089 0.084 0.099 0.089 0.091 400,000 35,630 0.0891 0.089 0.084 0.099 0.089 0.091 400,000 0.0891 -7.29%
2022-12-13 0 0.096 0.091 0.109 - - 0 0 - 0.096 0.091 0.109 - - 0 - 0.00%
2022-12-12 0 0.096 0.093 0.109 - - 0 0 - 0.096 0.093 0.109 - - 0 - 0.00%
2022-12-09 0 0.096 0.093 0.109 - - 0 0 - 0.096 0.093 0.109 - - 0 - 0.00%
2022-12-08 0 0.096 0.093 0.101 - - 0 0 - 0.096 0.093 0.101 - - 0 - 0.00%
2022-12-07 0 0.096 0.093 0.109 - - 0 0 - 0.096 0.093 0.109 - - 0 - 0.00%
2022-12-06 0 0.096 0.093 0.096 - - 0 0 - 0.096 0.093 0.096 - - 0 - 0.00%
2022-12-05 0 0.096 0.093 0.109 - - 0 0 - 0.096 0.093 0.109 - - 0 - 0.00%
2022-12-02 0 0.096 0.093 0.100 - - 0 0 - 0.096 0.093 0.100 - - 0 - 0.00%
2022-12-01 0 0.096 0.095 0.099 0.096 0.096 380,000 36,480 0.0960 0.096 0.095 0.099 0.096 0.096 380,000 0.0960 -12.73%
2022-11-30 0 0.110 0.096 0.110 0.110 0.110 10,000 1,100 0.1100 0.110 0.096 0.110 0.110 0.110 10,000 0.1100 13.40%
2022-11-29 0 0.097 0.096 0.115 - - 0 0 - 0.097 0.096 0.115 - - 0 - 0.00%
2022-11-28 0 0.097 0.095 0.116 - - 0 0 - 0.097 0.095 0.116 - - 0 - 0.00%
2022-11-25 0 0.097 0.096 0.116 0.097 0.098 40,000 3,890 0.0973 0.097 0.096 0.116 0.097 0.098 40,000 0.0973 -17.80%
2022-11-24 0 0.118 0.095 0.119 0.118 0.118 50,000 5,900 0.1180 0.118 0.095 0.119 0.118 0.118 50,000 0.1180 6.31%
2022-11-23 0 0.111 0.095 0.119 0.088 0.111 30,000 3,100 0.1033 0.111 0.095 0.119 0.088 0.111 30,000 0.1033 0.00%
2022-11-22 0 0.111 0.083 0.111 0.100 0.112 70,000 7,580 0.1083 0.111 0.083 0.111 0.100 0.112 70,000 0.1083 11.00%
2022-11-21 0 0.100 0.045 0.100 - - 0 0 - 0.100 0.045 0.100 - - 0 - 0.00%
2022-11-18 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2022-11-17 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2022-11-16 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2022-11-15 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2022-11-14 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2022-11-11 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2022-11-10 0 0.100 0.045 0.100 - - 0 0 - 0.100 0.045 0.100 - - 0 - 0.00%
2022-11-09 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2022-11-08 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2022-11-07 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2022-11-04 0 0.100 0.033 0.100 - - 0 0 - 0.100 0.033 0.100 - - 0 - 0.00%
2022-11-03 0 0.100 0.059 0.100 - - 0 0 - 0.100 0.059 0.100 - - 0 - 0.00%
2022-11-02 0 0.100 0.057 0.100 - - 0 0 - 0.100 0.057 0.100 - - 0 - 0.00%
2022-11-01 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2022-10-31 0 0.100 0.050 0.100 - - 0 0 - 0.100 0.050 0.100 - - 0 - 0.00%
2022-10-28 0 0.100 0.080 0.100 - - 0 0 - 0.100 0.080 0.100 - - 0 - 0.00%
2022-10-27 0 0.100 0.081 0.100 - - 0 0 - 0.100 0.081 0.100 - - 0 - 0.00%
2022-10-26 0 0.100 0.080 0.100 - - 0 0 - 0.100 0.080 0.100 - - 0 - 0.00%
2022-10-25 0 0.100 - 0.100 - - 10,000 900 0.0900 0.100 - 0.100 - - 10,000 0.0900 -2.91%
2022-10-24 0 0.103 0.090 0.104 - - 0 0 - 0.103 0.090 0.104 - - 0 - 0.00%
2022-10-21 0 0.103 0.090 0.103 - - 0 0 - 0.103 0.090 0.103 - - 0 - 0.00%
2022-10-20 0 0.103 0.090 0.103 - - 0 0 - 0.103 0.090 0.103 - - 0 - -0.96%
2022-10-19 0 0.104 0.088 0.104 - - 0 0 - 0.104 0.088 0.104 - - 0 - 0.00%
2022-10-18 0 0.104 0.088 0.104 - - 0 0 - 0.104 0.088 0.104 - - 0 - 0.00%
2022-10-17 0 0.104 0.088 0.104 - - 0 0 - 0.104 0.088 0.104 - - 0 - -0.95%
2022-10-14 0 0.105 0.088 0.105 0.088 0.105 40,000 3,810 0.0953 0.105 0.088 0.105 0.088 0.105 40,000 0.0953 3.96%
2022-10-13 0 0.101 0.088 0.104 - - 0 0 - 0.101 0.088 0.104 - - 0 - 0.00%
2022-10-12 0 0.101 0.088 0.101 - - 0 0 - 0.101 0.088 0.101 - - 0 - 0.00%
2022-10-11 0 0.101 0.088 0.101 - - 0 0 - 0.101 0.088 0.101 - - 0 - -4.72%
2022-10-10 0 0.106 0.088 0.106 - - 0 0 - 0.106 0.088 0.106 - - 0 - 0.00%
2022-10-07 0 0.106 0.088 0.106 - - 0 0 - 0.106 0.088 0.106 - - 0 - 0.00%
2022-10-06 0 0.106 0.088 0.106 - - 0 0 - 0.106 0.088 0.106 - - 0 - 0.00%
2022-10-05 0 0.106 0.088 0.106 - - 0 0 - 0.106 0.088 0.106 - - 0 - 0.00%
2022-10-03 0 0.106 0.088 0.107 - - 0 0 - 0.106 0.088 0.107 - - 0 - 0.00%
2022-09-30 0 0.106 0.088 0.107 - - 0 0 - 0.106 0.088 0.107 - - 0 - 0.00%
2022-09-29 0 0.106 0.088 0.107 - - 0 0 - 0.106 0.088 0.107 - - 0 - 0.00%
2022-09-28 0 0.106 - 0.106 - - 0 0 - 0.106 - 0.106 - - 0 - 0.00%
2022-09-27 0 0.106 - 0.106 - - 0 0 - 0.106 - 0.106 - - 0 - 0.00%
2022-09-26 0 0.106 - 0.106 - - 0 0 - 0.106 - 0.106 - - 0 - 0.00%
2022-09-23 0 0.106 - 0.106 - - 0 0 - 0.106 - 0.106 - - 0 - 0.00%
2022-09-22 0 0.106 - 0.107 - - 0 0 - 0.106 - 0.107 - - 0 - 0.00%
2022-09-21 0 0.106 - 0.107 - - 0 0 - 0.106 - 0.107 - - 0 - 0.00%
2022-09-20 0 0.106 - 0.107 - - 0 0 - 0.106 - 0.107 - - 0 - 0.00%
2022-09-19 0 0.106 - 0.106 - - 0 0 - 0.106 - 0.106 - - 0 - 0.00%
2022-09-16 0 0.106 - 0.107 - - 0 0 - 0.106 - 0.107 - - 0 - 0.00%
2022-09-15 0 0.106 - 0.106 - - 0 0 - 0.106 - 0.106 - - 0 - -0.93%
2022-09-14 0 0.107 - 0.107 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
2022-09-13 0 0.107 - 0.107 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
2022-09-09 0 0.107 0.107 0.108 0.090 0.105 1,030,000 94,450 0.0917 0.107 0.107 0.108 0.090 0.105 1,030,000 0.0917 -0.93%
2022-09-08 0 0.108 0.091 0.111 - - 0 0 - 0.108 0.091 0.111 - - 0 - 0.00%
2022-09-07 0 0.108 0.091 0.111 - - 0 0 - 0.108 0.091 0.111 - - 0 - 0.00%
2022-09-06 0 0.108 0.091 0.108 0.111 0.113 30,000 3,350 0.1117 0.108 0.091 0.108 0.111 0.113 30,000 0.1117 1.89%
2022-09-05 0 0.106 0.091 0.114 - - 0 0 - 0.106 0.091 0.114 - - 0 - 0.00%
2022-09-02 0 0.106 0.091 0.114 - - 0 0 - 0.106 0.091 0.114 - - 0 - 0.00%
2022-09-01 0 0.106 0.091 0.106 - - 0 0 - 0.106 0.091 0.106 - - 0 - 0.00%
2022-08-31 0 0.106 0.091 0.116 - - 0 0 - 0.106 0.091 0.116 - - 0 - 0.00%
2022-08-30 0 0.106 0.091 0.110 - - 0 0 - 0.106 0.091 0.110 - - 0 - 0.00%
2022-08-29 0 0.106 0.091 0.106 - - 0 0 - 0.106 0.091 0.106 - - 0 - 0.00%
2022-08-26 0 0.106 0.091 0.116 - - 0 0 - 0.106 0.091 0.116 - - 0 - 0.00%
2022-08-25 0 0.106 0.091 0.109 - - 0 0 - 0.106 0.091 0.109 - - 0 - 0.00%
2022-08-24 0 0.106 0.091 0.112 - - 0 0 - 0.106 0.091 0.112 - - 0 - 0.00%
2022-08-23 0 0.106 0.091 0.115 - - 0 0 - 0.106 0.091 0.115 - - 0 - 0.00%
2022-08-22 0 0.106 0.091 0.120 - - 0 0 - 0.106 0.091 0.120 - - 0 - 0.00%
2022-08-19 0 0.106 0.091 0.115 - - 0 0 - 0.106 0.091 0.115 - - 0 - 0.00%
2022-08-18 0 0.106 0.090 0.109 - - 0 0 - 0.106 0.090 0.109 - - 0 - 0.00%
2022-08-17 0 0.106 0.089 0.110 - - 0 0 - 0.106 0.089 0.110 - - 0 - 0.00%
2022-08-16 0 0.106 0.089 0.109 - - 0 0 - 0.106 0.089 0.109 - - 0 - 0.00%
2022-08-15 0 0.106 0.089 0.108 - - 0 0 - 0.106 0.089 0.108 - - 0 - 0.00%
2022-08-12 0 0.106 0.089 0.109 - - 0 0 - 0.106 0.089 0.109 - - 0 - 0.00%
2022-08-11 0 0.106 0.089 0.110 - - 0 0 - 0.106 0.089 0.110 - - 0 - 0.00%
2022-08-10 0 0.106 0.088 0.109 - - 0 0 - 0.106 0.088 0.109 - - 0 - 0.00%
2022-08-09 0 0.106 0.080 0.106 - - 0 0 - 0.106 0.080 0.106 - - 0 - -2.75%
2022-08-08 0 0.109 - 0.109 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2022-08-05 0 0.109 - 0.110 0.109 0.109 10,000 1,090 0.1090 0.109 - 0.110 0.109 0.109 10,000 0.1090 3.81%
2022-08-04 0 0.105 0.050 0.105 - - 0 0 - 0.105 0.050 0.105 - - 0 - -0.94%
2022-08-03 0 0.106 0.090 0.106 0.106 0.106 30,000 3,150 0.1050 0.106 0.090 0.106 0.106 0.106 30,000 0.1050 7.07%
2022-08-02 0 0.099 - 0.099 - - 0 0 - 0.099 - 0.099 - - 0 - -1.98%
2022-08-01 0 0.101 0.085 0.102 0.091 0.091 110,000 10,010 0.0910 0.101 0.085 0.102 0.091 0.091 110,000 0.0910 -0.98%
2022-07-29 0 0.102 0.091 0.109 - - 0 0 - 0.102 0.091 0.109 - - 0 - 0.00%
2022-07-28 0 0.102 0.091 0.110 - - 0 0 - 0.102 0.091 0.110 - - 0 - 0.00%
2022-07-27 0 0.102 0.091 - - - 0 0 - 0.102 0.091 - - - 0 - 0.00%
2022-07-26 0 0.102 0.091 0.108 - - 0 0 - 0.102 0.091 0.108 - - 0 - 0.00%
2022-07-25 0 0.102 0.091 0.108 - - 0 0 - 0.102 0.091 0.108 - - 0 - 0.00%
2022-07-22 0 0.102 0.091 0.104 - - 0 0 - 0.102 0.091 0.104 - - 0 - 0.00%
2022-07-21 0 0.102 0.091 0.106 - - 0 0 - 0.102 0.091 0.106 - - 0 - 0.00%
2022-07-20 0 0.102 0.091 0.106 - - 0 0 - 0.102 0.091 0.106 - - 0 - 0.00%
2022-07-19 0 0.102 0.091 0.106 - - 0 0 - 0.102 0.091 0.106 - - 0 - 0.00%
2022-07-18 0 0.102 0.091 0.106 - - 0 0 - 0.102 0.091 0.106 - - 0 - 0.00%
2022-07-15 0 0.102 0.091 0.102 - - 0 0 - 0.102 0.091 0.102 - - 0 - 0.00%
2022-07-14 0 0.102 0.091 0.106 - - 0 0 - 0.102 0.091 0.106 - - 0 - 0.00%
2022-07-13 0 0.102 0.091 0.106 - - 0 0 - 0.102 0.091 0.106 - - 0 - 0.00%
2022-07-12 0 0.102 0.091 0.106 - - 0 0 - 0.102 0.091 0.106 - - 0 - 0.00%
2022-07-11 0 0.102 0.092 0.104 0.102 0.102 20,000 2,100 0.1050 0.102 0.092 0.104 0.102 0.102 20,000 0.1050 10.87%
2022-07-08 0 0.092 0.092 0.108 0.091 0.091 20,000 1,820 0.0910 0.092 0.092 0.108 0.091 0.091 20,000 0.0910 -15.60%
2022-07-07 0 0.109 0.091 0.115 - - 0 0 - 0.109 0.091 0.115 - - 0 - 0.00%
2022-07-06 0 0.109 0.091 0.115 - - 0 0 - 0.109 0.091 0.115 - - 0 - 0.00%
2022-07-05 0 0.109 0.091 0.109 - - 0 0 - 0.109 0.091 0.109 - - 0 - 0.00%
2022-07-04 0 0.109 0.090 0.109 - - 0 0 - 0.109 0.090 0.109 - - 0 - 0.00%
2022-06-30 0 0.109 0.091 0.111 - - 0 0 - 0.109 0.091 0.111 - - 0 - 0.00%
2022-06-29 0 0.109 0.091 0.109 - - 0 0 - 0.109 0.091 0.109 - - 0 - 0.00%
2022-06-28 0 0.109 0.091 0.109 - - 0 0 - 0.109 0.091 0.109 - - 0 - 0.00%
2022-06-27 0 0.109 0.091 0.111 - - 0 0 - 0.109 0.091 0.111 - - 0 - 0.00%
2022-06-24 0 0.109 0.090 0.110 - - 0 0 - 0.109 0.090 0.110 - - 0 - 0.00%
2022-06-23 0 0.109 0.090 0.110 - - 0 0 - 0.109 0.090 0.110 - - 0 - 0.00%
2022-06-22 0 0.109 0.090 0.109 - - 0 0 - 0.109 0.090 0.109 - - 0 - 0.00%
2022-06-21 0 0.109 0.090 0.109 - - 0 0 - 0.109 0.090 0.109 - - 0 - 0.00%
2022-06-20 0 0.109 0.090 0.114 0.109 0.109 20,000 2,180 0.1090 0.109 0.090 0.114 0.109 0.109 20,000 0.1090 0.00%
2022-06-17 0 0.109 0.088 0.109 0.109 0.109 30,000 3,270 0.1090 0.109 0.088 0.109 0.109 0.109 30,000 0.1090 0.00%
2022-06-16 0 0.109 0.109 0.115 - - 0 0 - 0.109 0.109 0.115 - - 0 - 0.00%
2022-06-15 0 0.109 0.088 0.109 - - 0 0 - 0.109 0.088 0.109 - - 0 - 0.00%
2022-06-14 0 0.109 0.088 0.109 0.083 0.083 10,000 830 0.0830 0.109 0.088 0.109 0.083 0.083 10,000 0.0830 9.00%
2022-06-13 0 0.100 0.083 0.117 - - 0 0 - 0.100 0.083 0.117 - - 0 - 0.00%
2022-06-10 0 0.100 0.083 0.110 - - 0 0 - 0.100 0.083 0.110 - - 0 - 0.00%
2022-06-09 0 0.100 0.083 0.114 - - 0 0 - 0.100 0.083 0.114 - - 0 - 0.00%
2022-06-08 0 0.100 0.083 0.115 - - 0 0 - 0.100 0.083 0.115 - - 0 - 0.00%
2022-06-07 0 0.100 0.083 0.113 - - 0 0 - 0.100 0.083 0.113 - - 0 - 0.00%
2022-06-06 0 0.100 0.083 0.115 - - 0 0 - 0.100 0.083 0.115 - - 0 - 0.00%
2022-06-02 0 0.100 0.083 0.112 - - 0 0 - 0.100 0.083 0.112 - - 0 - 0.00%
2022-06-01 0 0.100 0.083 0.110 - - 0 0 - 0.100 0.083 0.110 - - 0 - 0.00%
2022-05-31 0 0.100 0.083 0.110 - - 0 0 - 0.100 0.083 0.110 - - 0 - 0.00%
2022-05-30 0 0.100 0.083 0.115 - - 0 0 - 0.100 0.083 0.115 - - 0 - 0.00%
2022-05-27 0 0.100 0.083 0.115 - - 0 0 - 0.100 0.083 0.115 - - 0 - 0.00%
2022-05-26 0 0.100 0.083 0.117 - - 0 0 - 0.100 0.083 0.117 - - 0 - 0.00%
2022-05-25 0 0.100 0.083 0.115 - - 0 0 - 0.100 0.083 0.115 - - 0 - 0.00%
2022-05-24 0 0.100 0.083 0.108 - - 0 0 - 0.100 0.083 0.108 - - 0 - 0.00%
2022-05-23 0 0.100 0.083 0.115 - - 0 0 - 0.100 0.083 0.115 - - 0 - 0.00%
2022-05-20 0 0.100 0.083 0.115 - - 0 0 - 0.100 0.083 0.115 - - 0 - 0.00%
2022-05-19 0 0.100 0.083 0.115 - - 0 0 - 0.100 0.083 0.115 - - 0 - 0.00%
2022-05-18 0 0.100 0.083 0.115 0.100 0.100 100,000 10,000 0.1000 0.100 0.083 0.115 0.100 0.100 100,000 0.1000 0.00%
2022-05-17 0 0.100 0.083 0.113 - - 0 0 - 0.100 0.083 0.113 - - 0 - 0.00%
2022-05-16 0 0.100 0.083 0.115 - - 0 0 - 0.100 0.083 0.115 - - 0 - 0.00%
2022-05-13 0 0.100 0.083 0.110 - - 0 0 - 0.100 0.083 0.110 - - 0 - 0.00%
2022-05-12 0 0.100 0.083 0.100 - - 0 0 - 0.100 0.083 0.100 - - 0 - 0.00%
2022-05-11 0 0.100 0.083 0.113 - - 0 0 - 0.100 0.083 0.113 - - 0 - 0.00%
2022-05-10 0 0.100 0.083 0.113 0.100 0.100 70,000 7,000 0.1000 0.100 0.083 0.113 0.100 0.100 70,000 0.1000 0.00%
2022-05-06 0 0.100 0.083 0.113 - - 0 0 - 0.100 0.083 0.113 - - 0 - 0.00%
2022-05-05 0 0.100 0.083 0.105 0.100 0.100 70,000 7,000 0.1000 0.100 0.083 0.105 0.100 0.100 70,000 0.1000 0.00%
2022-05-04 0 0.100 0.085 0.101 - - 0 0 - 0.100 0.085 0.101 - - 0 - 0.00%
2022-05-03 0 0.100 0.083 0.105 - - 0 0 - 0.100 0.083 0.105 - - 0 - 0.00%
2022-04-29 0 0.100 0.099 0.105 - - 0 0 - 0.100 0.099 0.105 - - 0 - 0.00%
2022-04-28 0 0.100 0.100 0.107 0.099 0.100 720,000 71,880 0.0998 0.100 0.100 0.107 0.099 0.100 720,000 0.0998 -9.09%
2022-04-27 0 0.110 0.100 0.110 0.116 0.116 10,000 1,160 0.1160 0.110 0.100 0.110 0.116 0.116 10,000 0.1160 0.00%
2022-04-26 0 0.110 0.101 0.111 0.100 0.119 230,000 24,610 0.1070 0.110 0.101 0.111 0.100 0.119 230,000 0.1070 10.00%
2022-04-25 0 0.100 0.100 0.109 0.100 0.110 750,000 79,380 0.1058 0.100 0.100 0.109 0.100 0.110 750,000 0.1058 -28.57%
2022-04-22 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2022-04-21 0 0.140 0.107 0.140 0.140 0.140 10,000 1,400 0.1400 0.140 0.107 0.140 0.140 0.140 10,000 0.1400 -1.41%
2022-04-20 0 0.142 0.103 0.142 0.100 0.149 1,160,000 139,240 0.1200 0.142 0.103 0.142 0.100 0.149 1,160,000 0.1200 5.19%
2022-04-19 0 0.135 0.102 0.136 0.096 0.138 1,050,000 123,020 0.1172 0.135 0.102 0.136 0.096 0.138 1,050,000 0.1172 -5.59%
2022-04-14 0 0.143 - 0.143 0.118 0.150 600,000 81,470 0.1358 0.143 - 0.143 0.118 0.150 600,000 0.1358 28.83%
2022-04-13 0 0.111 - 0.118 - - 0 0 - 0.111 - 0.118 - - 0 - 0.00%
2022-04-12 0 0.111 - 0.118 - - 0 0 - 0.111 - 0.118 - - 0 - 0.00%
2022-04-11 0 0.111 - 0.118 - - 0 0 - 0.111 - 0.118 - - 0 - 0.00%
2022-04-08 0 0.111 0.099 0.118 - - 0 0 - 0.111 0.099 0.118 - - 0 - 0.00%
2022-04-07 0 0.111 0.099 0.118 - - 0 0 - 0.111 0.099 0.118 - - 0 - 0.00%
2022-04-06 0 0.111 0.099 0.115 - - 0 0 - 0.111 0.099 0.115 - - 0 - 0.00%
2022-04-04 0 0.111 0.099 0.116 - - 0 0 - 0.111 0.099 0.116 - - 0 - 0.00%
2022-04-01 0 0.111 0.052 0.118 - - 0 0 - 0.111 0.052 0.118 - - 0 - 0.00%
2022-03-31 0 0.111 - 0.129 - - 0 0 - 0.111 - 0.129 - - 0 - 0.00%
2022-03-30 0 0.111 - 0.118 - - 0 0 - 0.111 - 0.118 - - 0 - 0.00%
2022-03-29 0 0.111 - 0.118 0.111 0.111 10,000 1,110 0.1110 0.111 - 0.118 0.111 0.111 10,000 0.1110 12.12%
2022-03-28 0 0.099 - 0.114 - - 0 0 - 0.099 - 0.114 - - 0 - 0.00%
2022-03-25 0 0.099 - 0.114 - - 0 0 - 0.099 - 0.114 - - 0 - 0.00%
2022-03-24 0 0.099 0.099 0.114 - - 0 0 - 0.099 0.099 0.114 - - 0 - 0.00%
2022-03-23 0 0.099 0.099 0.114 - - 0 0 - 0.099 0.099 0.114 - - 0 - 0.00%
2022-03-22 0 0.099 0.099 0.114 - - 0 0 - 0.099 0.099 0.114 - - 0 - 0.00%
2022-03-21 0 0.099 0.099 0.114 - - 0 0 - 0.099 0.099 0.114 - - 0 - 0.00%
2022-03-18 0 0.099 0.099 0.114 - - 0 0 - 0.099 0.099 0.114 - - 0 - 0.00%
2022-03-17 0 0.099 0.099 0.114 - - 0 0 - 0.099 0.099 0.114 - - 0 - 0.00%
2022-03-16 0 0.099 0.099 0.114 0.099 0.099 10,000 990 0.0990 0.099 0.099 0.114 0.099 0.099 10,000 0.0990 0.00%
2022-03-15 0 0.099 0.099 0.120 0.099 0.099 80,000 7,920 0.0990 0.099 0.099 0.120 0.099 0.099 80,000 0.0990 0.00%
2022-03-14 0 0.099 0.099 0.120 - - 0 0 - 0.099 0.099 0.120 - - 0 - 0.00%
2022-03-11 0 0.099 0.099 0.118 - - 0 0 - 0.099 0.099 0.118 - - 0 - 0.00%
2022-03-10 0 0.099 0.085 0.120 - - 0 0 - 0.099 0.085 0.120 - - 0 - 0.00%
2022-03-09 0 0.099 0.088 0.120 - - 0 0 - 0.099 0.088 0.120 - - 0 - 0.00%
2022-03-08 0 0.099 0.090 0.114 0.092 0.099 60,000 5,730 0.0955 0.099 0.090 0.114 0.092 0.099 60,000 0.0955 -1.00%
2022-03-07 0 0.100 0.090 0.100 - - 0 0 - 0.100 0.090 0.100 - - 0 - 0.00%
2022-03-04 0 0.100 0.092 0.100 - - 0 0 - 0.100 0.092 0.100 - - 0 - -9.09%
2022-03-03 0 0.110 - 0.118 - - 0 0 - 0.110 - 0.118 - - 0 - 0.00%
2022-03-02 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2022-03-01 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2022-02-28 0 0.110 - 0.118 - - 0 0 - 0.110 - 0.118 - - 0 - 0.00%
2022-02-25 0 0.110 0.092 0.110 - - 0 0 - 0.110 0.092 0.110 - - 0 - 0.00%
2022-02-24 0 0.110 0.090 0.110 - - 0 0 - 0.110 0.090 0.110 - - 0 - 0.00%
2022-02-23 0 0.110 0.090 0.110 - - 0 0 - 0.110 0.090 0.110 - - 0 - 0.00%
2022-02-22 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2022-02-21 0 0.110 - 0.113 - - 0 0 - 0.110 - 0.113 - - 0 - 0.00%
2022-02-18 0 0.110 - 0.114 - - 0 0 - 0.110 - 0.114 - - 0 - 0.00%
2022-02-17 0 0.110 - 0.112 - - 0 0 - 0.110 - 0.112 - - 0 - 0.00%
2022-02-16 0 0.110 - 0.112 - - 0 0 - 0.110 - 0.112 - - 0 - 0.00%
2022-02-15 0 0.110 0.095 0.115 - - 0 0 - 0.110 0.095 0.115 - - 0 - 0.00%
2022-02-14 0 0.110 - 0.119 - - 0 0 - 0.110 - 0.119 - - 0 - 0.00%
2022-02-11 0 0.110 - 0.117 - - 0 0 - 0.110 - 0.117 - - 0 - 0.00%
2022-02-10 0 0.110 0.085 0.117 0.110 0.110 40,000 4,400 0.1100 0.110 0.085 0.117 0.110 0.110 40,000 0.1100 17.02%
2022-02-09 0 0.094 0.082 0.118 - - 0 0 - 0.094 0.082 0.118 - - 0 - 0.00%
2022-02-08 0 0.094 0.082 0.118 - - 0 0 - 0.094 0.082 0.118 - - 0 - 0.00%
2022-02-07 0 0.094 0.082 0.117 - - 0 0 - 0.094 0.082 0.117 - - 0 - 0.00%
2022-02-04 0 0.094 0.085 0.118 - - 0 0 - 0.094 0.085 0.118 - - 0 - 0.00%
2022-01-31 0 0.094 0.082 0.120 - - 0 0 - 0.094 0.082 0.120 - - 0 - 0.00%
2022-01-28 0 0.094 0.082 0.118 - - 0 0 - 0.094 0.082 0.118 - - 0 - 0.00%
2022-01-27 0 0.094 0.090 0.118 - - 0 0 - 0.094 0.090 0.118 - - 0 - 0.00%
2022-01-26 0 0.094 0.090 - - - 0 0 - 0.094 0.090 - - - 0 - 0.00%
2022-01-25 0 0.094 0.091 - - - 0 0 - 0.094 0.091 - - - 0 - 0.00%
2022-01-24 0 0.094 0.093 - - - 0 0 - 0.094 0.093 - - - 0 - 0.00%
2022-01-21 0 0.094 0.093 - - - 0 0 - 0.094 0.093 - - - 0 - 0.00%
2022-01-20 0 0.094 0.090 0.110 0.094 0.094 20,000 1,880 0.0940 0.094 0.090 0.110 0.094 0.094 20,000 0.0940 0.00%
2022-01-19 0 0.094 0.094 0.110 0.092 0.093 50,000 4,640 0.0928 0.094 0.094 0.110 0.092 0.093 50,000 0.0928 -15.32%
2022-01-18 0 0.111 - 0.120 - - 0 0 - 0.111 - 0.120 - - 0 - 0.00%
2022-01-17 0 0.111 - 0.118 - - 0 0 - 0.111 - 0.118 - - 0 - 0.00%
2022-01-14 0 0.111 - 0.111 - - 0 0 - 0.111 - 0.111 - - 0 - 0.00%
2022-01-13 0 0.111 - 0.111 - - 0 0 - 0.111 - 0.111 - - 0 - 0.00%
2022-01-12 0 0.111 - 0.118 - - 0 0 - 0.111 - 0.118 - - 0 - 18.09%
2022-01-11 0 0.094 0.094 0.118 - - 0 0 - 0.094 0.094 0.118 - - 0 - 3.30%
2022-01-10 0 0.091 - 0.110 0.091 0.101 20,000 1,920 0.0960 0.091 - 0.110 0.091 0.101 20,000 0.0960 -9.00%
2022-01-07 0 0.100 0.100 0.119 0.100 0.100 30,000 3,000 0.1000 0.100 0.100 0.119 0.100 0.100 30,000 0.1000 -11.50%
2022-01-06 0 0.113 - 0.128 - - 0 0 - 0.113 - 0.128 - - 0 - 0.00%
2022-01-05 0 0.113 - 0.128 - - 0 0 - 0.113 - 0.128 - - 0 - 0.00%
2022-01-04 0 0.113 - 0.128 - - 0 0 - 0.113 - 0.128 - - 0 - 0.00%
2022-01-03 0 0.113 - 0.128 - - 0 0 - 0.113 - 0.128 - - 0 - 0.00%
2021-12-31 0 0.113 - 0.113 - - 0 0 - 0.113 - 0.113 - - 0 - -2.59%
2021-12-30 0 0.116 - 0.120 - - 0 0 - 0.116 - 0.120 - - 0 - 0.00%
2021-12-29 0 0.116 - 0.116 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
2021-12-28 0 0.116 - 0.116 0.115 0.116 260,000 30,130 0.1159 0.116 - 0.116 0.115 0.116 260,000 0.1159 -0.85%
2021-12-24 0 0.117 - 0.117 - - 0 0 - 0.117 - 0.117 - - 0 - 0.00%
2021-12-23 0 0.117 - 0.118 - - 0 0 - 0.117 - 0.118 - - 0 - 0.00%
2021-12-22 0 0.117 - 0.117 - - 0 0 - 0.117 - 0.117 - - 0 - -1.68%
2021-12-21 0 0.119 - 0.128 - - 0 0 - 0.119 - 0.128 - - 0 - 0.00%
2021-12-20 0 0.119 - 0.119 - - 0 0 - 0.119 - 0.119 - - 0 - -3.25%
2021-12-17 0 0.123 - 0.124 - - 0 0 - 0.123 - 0.124 - - 0 - 0.00%
2021-12-16 0 0.123 - 0.124 - - 0 0 - 0.123 - 0.124 - - 0 - 0.00%
2021-12-15 0 0.123 - 0.125 - - 0 0 - 0.123 - 0.125 - - 0 - 0.00%
2021-12-14 0 0.123 - 0.127 - - 0 0 - 0.123 - 0.127 - - 0 - 0.00%
2021-12-13 0 0.123 0.092 0.124 0.114 0.123 80,000 9,290 0.1161 0.123 0.092 0.124 0.114 0.123 80,000 0.1161 11.82%
2021-12-10 0 0.110 - 0.115 - - 0 0 - 0.110 - 0.115 - - 0 - 0.00%
2021-12-09 0 0.110 - 0.115 - - 0 0 - 0.110 - 0.115 - - 0 - 0.00%
2021-12-08 0 0.110 0.100 0.110 - - 0 0 - 0.110 0.100 0.110 - - 0 - 0.00%
2021-12-07 0 0.110 0.100 0.110 0.110 0.110 10,000 1,100 0.1100 0.110 0.100 0.110 0.110 0.110 10,000 0.1100 10.00%
2021-12-06 0 0.100 0.097 0.100 0.100 0.100 310,000 31,000 0.1000 0.100 0.097 0.100 0.100 0.100 310,000 0.1000 -9.09%
2021-12-03 0 0.110 - 0.115 0.110 0.110 100,000 11,000 0.1100 0.110 - 0.115 0.110 0.110 100,000 0.1100 -4.35%
2021-12-02 0 0.115 0.100 0.116 0.103 0.103 10,000 1,030 0.1030 0.115 0.100 0.116 0.103 0.103 10,000 0.1030 -1.71%
2021-12-01 0 0.117 0.103 0.117 - - 0 0 - 0.117 0.103 0.117 - - 0 - -2.50%
2021-11-30 0 0.120 0.103 0.121 - - 0 0 - 0.120 0.103 0.121 - - 0 - 0.00%
2021-11-29 0 0.120 0.103 0.129 - - 0 0 - 0.120 0.103 0.129 - - 0 - 0.00%
2021-11-26 0 0.120 0.103 0.128 - - 0 0 - 0.120 0.103 0.128 - - 0 - 0.00%
2021-11-25 0 0.120 0.103 0.129 - - 0 0 - 0.120 0.103 0.129 - - 0 - 0.00%
2021-11-24 0 0.120 0.106 0.120 0.123 0.123 10,000 1,230 0.1230 0.120 0.106 0.120 0.123 0.123 10,000 0.1230 13.21%
2021-11-23 0 0.106 0.106 0.128 - - 0 0 - 0.106 0.106 0.128 - - 0 - 0.00%
2021-11-22 0 0.106 0.106 0.118 - - 0 0 - 0.106 0.106 0.118 - - 0 - 0.00%
2021-11-19 0 0.106 0.106 0.125 0.106 0.106 10,000 1,060 0.1060 0.106 0.106 0.125 0.106 0.106 10,000 0.1060 0.00%
2021-11-18 0 0.106 0.106 0.111 0.106 0.106 100,000 10,600 0.1060 0.106 0.106 0.111 0.106 0.106 100,000 0.1060 -4.50%
2021-11-17 0 0.111 0.103 0.112 - - 0 0 - 0.111 0.103 0.112 - - 0 - 0.00%
2021-11-16 0 0.111 0.103 0.129 - - 0 0 - 0.111 0.103 0.129 - - 0 - 0.00%
2021-11-15 0 0.111 0.103 - - - 0 0 - 0.111 0.103 - - - 0 - 0.00%
2021-11-12 0 0.111 0.103 - - - 0 0 - 0.111 0.103 - - - 0 - 0.00%
2021-11-11 0 0.111 0.111 0.134 0.111 0.111 90,000 9,990 0.1110 0.111 0.111 0.134 0.111 0.111 90,000 0.1110 -1.77%
2021-11-10 0 0.113 0.113 0.134 - - 0 0 - 0.113 0.113 0.134 - - 0 - 0.00%
2021-11-09 0 0.113 0.113 0.134 - - 0 0 - 0.113 0.113 0.134 - - 0 - 0.00%
2021-11-08 0 0.113 0.113 0.120 - - 0 0 - 0.113 0.113 0.120 - - 0 - 0.89%
2021-11-05 0 0.112 0.112 0.120 0.111 0.111 110,000 12,210 0.1110 0.112 0.112 0.120 0.111 0.111 110,000 0.1110 0.00%
2021-11-04 0 0.112 0.111 0.115 - - 0 0 - 0.112 0.111 0.115 - - 0 - 0.00%
2021-11-03 0 0.112 0.112 0.120 - - 0 0 - 0.112 0.112 0.120 - - 0 - 0.00%
2021-11-02 0 0.112 0.110 0.127 - - 0 0 - 0.112 0.110 0.127 - - 0 - 0.00%
2021-11-01 0 0.112 0.110 0.127 - - 0 0 - 0.112 0.110 0.127 - - 0 - 0.00%
2021-10-29 0 0.112 0.110 0.127 - - 0 0 - 0.112 0.110 0.127 - - 0 - 0.00%
2021-10-28 0 0.112 0.110 0.120 - - 0 0 - 0.112 0.110 0.120 - - 0 - 0.00%
2021-10-27 0 0.112 0.110 0.127 - - 0 0 - 0.112 0.110 0.127 - - 0 - 0.00%
2021-10-26 0 0.112 0.110 0.120 0.112 0.112 40,000 4,480 0.1120 0.112 0.110 0.120 0.112 0.112 40,000 0.1120 -6.67%
2021-10-25 0 0.120 0.111 0.127 - - 0 0 - 0.120 0.111 0.127 - - 0 - 0.00%
2021-10-22 0 0.120 0.120 0.129 0.113 0.120 210,000 23,890 0.1138 0.120 0.120 0.129 0.113 0.120 210,000 0.1138 7.14%
2021-10-21 0 0.112 0.111 0.128 0.110 0.120 430,000 48,250 0.1122 0.112 0.111 0.128 0.110 0.120 430,000 0.1122 -11.11%
2021-10-20 0 0.126 0.106 0.126 - - 0 0 - 0.126 0.106 0.126 - - 0 - -1.56%
2021-10-19 0 0.128 0.105 0.138 - - 0 0 - 0.128 0.105 0.138 - - 0 - 0.00%
2021-10-18 0 0.128 0.103 0.137 - - 0 0 - 0.128 0.103 0.137 - - 0 - 0.00%
2021-10-15 0 0.128 0.103 0.139 - - 0 0 - 0.128 0.103 0.139 - - 0 - 0.00%
2021-10-12 0 0.128 0.106 0.128 - - 0 0 - 0.128 0.106 0.128 - - 0 - -5.88%
2021-10-11 0 0.136 0.103 0.136 0.136 0.136 10,000 1,360 0.1360 0.136 0.103 0.136 0.136 0.136 10,000 0.1360 9.68%
2021-10-08 0 0.124 0.103 0.128 - - 0 0 - 0.124 0.103 0.128 - - 0 - 0.00%
2021-10-07 0 0.124 0.103 0.127 - - 0 0 - 0.124 0.103 0.127 - - 0 - 0.00%
2021-10-06 0 0.124 0.103 0.128 - - 0 0 - 0.124 0.103 0.128 - - 0 - 0.00%
2021-10-05 0 0.124 0.103 0.130 0.120 0.124 600,000 72,400 0.1207 0.124 0.103 0.130 0.120 0.124 600,000 0.1207 0.00%
2021-10-04 0 0.124 0.103 0.135 - - 0 0 - 0.124 0.103 0.135 - - 0 - 0.00%
2021-09-30 0 0.124 0.103 0.125 - - 0 0 - 0.124 0.103 0.125 - - 0 - 0.00%
2021-09-29 0 0.124 0.103 - 0.118 0.124 1,430,000 168,860 0.1181 0.124 0.103 - 0.118 0.124 1,430,000 0.1181 5.08%
2021-09-28 0 0.118 0.103 0.122 - - 0 0 - 0.118 0.103 0.122 - - 0 - 0.00%
2021-09-27 0 0.118 0.103 0.122 - - 0 0 - 0.118 0.103 0.122 - - 0 - 0.00%
2021-09-24 0 0.118 0.105 0.122 - - 0 0 - 0.118 0.105 0.122 - - 0 - 0.00%
2021-09-23 0 0.118 0.103 0.120 0.103 0.118 620,000 70,140 0.1131 0.118 0.103 0.120 0.103 0.118 620,000 0.1131 0.85%
2021-09-21 0 0.117 0.102 0.117 - - 0 0 - 0.117 0.102 0.117 - - 0 - 0.00%
2021-09-20 0 0.117 0.101 0.118 0.101 0.117 160,000 17,190 0.1074 0.117 0.101 0.118 0.101 0.117 160,000 0.1074 -1.68%
2021-09-17 0 0.119 0.101 0.119 0.100 0.120 1,360,000 138,020 0.1015 0.119 0.101 0.119 0.100 0.120 1,360,000 0.1015 15.53%
2021-09-16 0 0.103 0.100 0.123 0.100 0.103 20,000 2,030 0.1015 0.103 0.100 0.123 0.100 0.103 20,000 0.1015 0.98%
2021-09-15 0 0.102 0.102 0.123 0.102 0.103 30,000 3,080 0.1027 0.102 0.102 0.123 0.102 0.103 30,000 0.1027 -6.42%
2021-09-14 0 0.109 0.102 0.123 0.106 0.109 160,000 17,290 0.1081 0.109 0.102 0.123 0.106 0.109 160,000 0.1081 9.00%
2021-09-13 0 0.100 0.096 0.108 0.100 0.106 780,000 81,360 0.1043 0.100 0.096 0.108 0.100 0.106 780,000 0.1043 -9.91%
2021-09-10 0 0.111 0.105 0.120 - - 0 0 - 0.111 0.105 0.120 - - 0 - 0.00%
2021-09-09 0 0.111 0.111 0.115 0.105 0.111 1,250,000 132,870 0.1063 0.111 0.111 0.115 0.105 0.111 1,250,000 0.1063 0.00%
2021-09-08 0 0.111 0.110 0.128 0.110 0.112 180,000 19,950 0.1108 0.111 0.110 0.128 0.110 0.112 180,000 0.1108 -9.02%
2021-09-07 0 0.122 0.112 0.130 - - 0 0 - 0.122 0.112 0.130 - - 0 - 0.00%
2021-09-06 0 0.122 0.105 0.131 - - 0 0 - 0.122 0.105 0.131 - - 0 - 0.00%
2021-09-03 0 0.122 0.112 0.132 - - 0 0 - 0.122 0.112 0.132 - - 0 - 0.00%
2021-09-02 0 0.122 0.103 0.133 - - 0 0 - 0.122 0.103 0.133 - - 0 - 0.00%
2021-09-01 0 0.122 0.101 0.132 - - 0 0 - 0.122 0.101 0.132 - - 0 - 0.00%
2021-08-31 0 0.122 0.112 0.132 0.122 0.122 30,000 3,660 0.1220 0.122 0.112 0.132 0.122 0.122 30,000 0.1220 0.00%
2021-08-30 0 0.122 0.115 0.132 0.122 0.145 900,000 117,270 0.1303 0.122 0.115 0.132 0.122 0.145 900,000 0.1303 -4.69%
2021-08-27 0 0.128 0.125 0.128 0.125 0.135 660,000 85,850 0.1301 0.128 0.125 0.128 0.125 0.135 660,000 0.1301 -1.54%
2021-08-26 0 0.130 0.130 0.141 0.130 0.175 1,840,000 252,770 0.1374 0.130 0.130 0.141 0.130 0.175 1,840,000 0.1374 -25.71%
2021-08-25 0 0.175 0.101 0.175 0.140 0.176 210,000 29,990 0.1428 0.175 0.101 0.175 0.140 0.176 210,000 0.1428 11.46%
2021-08-24 0 0.157 0.141 0.164 0.157 0.197 360,000 60,590 0.1683 0.157 0.141 0.164 0.157 0.197 360,000 0.1683 12.95%
2021-08-23 0 0.139 0.137 0.175 0.135 0.165 1,890,000 281,850 0.1491 0.139 0.137 0.175 0.135 0.165 1,890,000 0.1491 1.46%
2021-08-20 0 0.137 0.138 0.163 0.132 0.178 190,000 28,200 0.1484 0.137 0.138 0.163 0.132 0.178 190,000 0.1484 -11.61%
2021-08-19 0 0.155 0.142 - - - 0 0 - 0.155 0.142 - - - 0 - 0.00%
2021-08-18 0 0.155 0.142 - - - 0 0 - 0.155 0.142 - - - 0 - 0.00%
2021-08-17 0 0.155 0.143 - - - 0 0 - 0.155 0.143 - - - 0 - 0.00%
2021-08-16 0 0.155 0.143 0.155 - - 0 0 - 0.155 0.143 0.155 - - 0 - 0.00%
2021-08-13 0 0.155 0.143 0.155 - - 0 0 - 0.155 0.143 0.155 - - 0 - 0.00%
2021-08-12 0 0.155 0.146 - - - 0 0 - 0.155 0.146 - - - 0 - 0.00%
2021-08-11 0 0.155 0.155 - 0.155 0.155 80,000 12,400 0.1550 0.155 0.155 - 0.155 0.155 80,000 0.1550 -3.12%
2021-08-10 0 0.160 0.160 0.169 0.155 0.160 70,000 11,000 0.1571 0.160 0.160 0.169 0.155 0.160 70,000 0.1571 -3.03%
2021-08-09 0 0.165 0.151 0.186 - - 0 0 - 0.165 0.151 0.186 - - 0 - 0.00%
2021-08-06 0 0.165 0.153 0.188 - - 0 0 - 0.165 0.153 0.188 - - 0 - 0.00%
2021-08-05 0 0.165 0.164 0.178 0.163 0.163 10,000 1,630 0.1630 0.165 0.164 0.178 0.163 0.163 10,000 0.1630 1.85%
2021-08-04 0 0.162 0.160 0.188 0.155 0.162 60,000 9,570 0.1595 0.162 0.160 0.188 0.155 0.162 60,000 0.1595 -18.18%
2021-08-03 0 0.198 - 0.198 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
2021-08-02 0 0.198 - 0.198 - - 110,000 22,000 0.2000 0.198 - 0.198 - - 110,000 0.2000 0.00%
2021-07-30 0 0.198 - 0.198 - - 0 0 - 0.198 - 0.198 - - 0 - -1.00%
2021-07-29 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2021-07-28 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2021-07-27 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2021-07-26 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -7.41%
2021-07-23 0 0.216 - 0.216 - - 0 0 - 0.216 - 0.216 - - 0 - -0.92%
2021-07-22 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - -0.46%
2021-07-21 0 0.219 - 0.219 - - 0 0 - 0.219 - 0.219 - - 0 - -0.45%
2021-07-20 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - -0.45%
2021-07-19 0 0.221 0.177 0.223 0.221 0.227 140,000 31,120 0.2223 0.221 0.177 0.223 0.221 0.227 140,000 0.2223 8.87%
2021-07-16 0 0.203 0.160 0.203 0.206 0.206 30,000 6,180 0.2060 0.203 0.160 0.203 0.206 0.206 30,000 0.2060 5.73%
2021-07-15 0 0.192 0.152 0.192 0.195 0.197 20,000 3,920 0.1960 0.192 0.152 0.192 0.195 0.197 20,000 0.1960 4.92%
2021-07-14 0 0.183 - 0.183 - - 0 0 - 0.183 - 0.183 - - 0 - -2.66%
2021-07-13 0 0.188 0.152 0.188 0.152 0.188 300,000 45,960 0.1532 0.188 0.152 0.188 0.152 0.188 300,000 0.1532 13.25%
2021-07-12 0 0.166 0.152 0.189 - - 0 0 - 0.166 0.152 0.189 - - 0 - 0.00%
2021-07-09 0 0.166 0.152 0.172 - - 0 0 - 0.166 0.152 0.172 - - 0 - 0.00%
2021-07-08 0 0.166 0.153 0.173 - - 0 0 - 0.166 0.153 0.173 - - 0 - 0.00%
2021-07-07 0 0.166 0.153 0.173 - - 0 0 - 0.166 0.153 0.173 - - 0 - 0.00%
2021-07-06 0 0.166 0.153 0.189 - - 0 0 - 0.166 0.153 0.189 - - 0 - 0.00%
2021-07-05 0 0.166 0.157 0.188 0.166 0.166 10,000 1,660 0.1660 0.166 0.157 0.188 0.166 0.166 10,000 0.1660 0.00%
2021-07-02 0 0.166 0.166 0.188 0.166 0.170 260,000 43,280 0.1665 0.166 0.166 0.188 0.166 0.170 260,000 0.1665 -0.60%
2021-06-30 0 0.167 0.166 0.170 0.156 0.179 410,000 67,490 0.1646 0.167 0.166 0.170 0.156 0.179 410,000 0.1646 -20.48%
2021-06-29 0 0.210 0.210 0.219 0.210 0.210 20,000 4,200 0.2100 0.210 0.210 0.219 0.210 0.210 20,000 0.2100 0.00%
2021-06-28 0 0.210 0.210 - 0.210 0.210 90,000 18,900 0.2100 0.210 0.210 - 0.210 0.210 90,000 0.2100 0.48%
2021-06-25 0 0.209 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
2021-06-24 0 0.209 - 0.228 - - 0 0 - 0.209 - 0.228 - - 0 - 0.00%
2021-06-23 0 0.209 - 0.209 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2021-06-22 0 0.209 - 0.209 - - 0 0 - 0.209 - 0.209 - - 0 - -0.48%
2021-06-21 0 0.210 - 0.214 - - 0 0 - 0.210 - 0.214 - - 0 - 0.00%
2021-06-18 0 0.210 - 0.230 - - 0 0 - 0.210 - 0.230 - - 0 - 0.00%
2021-06-17 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2021-06-16 0 0.210 - 0.234 - - 0 0 - 0.210 - 0.234 - - 0 - 0.00%
2021-06-15 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2021-06-11 0 0.210 - 0.210 0.210 0.210 40,000 8,400 0.2100 0.210 - 0.210 0.210 0.210 40,000 0.2100 0.96%
2021-06-10 0 0.208 0.190 0.208 - - 0 0 - 0.208 0.190 0.208 - - 0 - -0.48%
2021-06-09 0 0.209 - 0.210 - - 0 0 - 0.209 - 0.210 - - 0 - 0.00%
2021-06-08 0 0.209 - 0.210 - - 0 0 - 0.209 - 0.210 - - 0 - 0.00%
2021-06-07 0 0.209 0.169 0.215 - - 0 0 - 0.209 0.169 0.215 - - 0 - 0.00%
2021-06-04 0 0.209 0.170 0.210 - - 0 0 - 0.209 0.170 0.210 - - 0 - 0.00%
2021-06-03 0 0.209 - 0.209 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2021-06-02 0 0.209 - 0.209 0.217 0.217 10,000 2,170 0.2170 0.209 - 0.209 0.217 0.217 10,000 0.2170 5.03%
2021-06-01 0 0.199 - 0.200 0.199 0.199 30,000 5,970 0.1990 0.199 - 0.200 0.199 0.199 30,000 0.1990 10.56%
2021-05-31 0 0.180 0.162 0.180 0.180 0.180 10,000 1,800 0.1800 0.180 0.162 0.180 0.180 0.180 10,000 0.1800 -3.74%
2021-05-28 0 0.187 0.178 0.210 0.187 0.187 50,000 9,350 0.1870 0.187 0.178 0.210 0.187 0.187 50,000 0.1870 -11.37%
2021-05-27 0 0.211 0.167 0.211 - - 0 0 - 0.211 0.167 0.211 - - 0 - 0.00%
2021-05-26 0 0.211 0.160 0.211 - - 0 0 - 0.211 0.160 0.211 - - 0 - 0.00%
2021-05-25 0 0.211 0.167 0.211 - - 0 0 - 0.211 0.167 0.211 - - 0 - 0.00%
2021-05-24 0 0.211 0.211 0.235 0.180 0.180 30,000 5,400 0.1800 0.211 0.211 0.235 0.180 0.180 30,000 0.1800 5.50%
2021-05-21 0 0.200 0.123 0.200 0.200 0.200 100,000 20,000 0.2000 0.200 0.123 0.200 0.200 0.200 100,000 0.2000 -4.76%
2021-05-20 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2021-05-18 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2021-05-17 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -4.55%
2021-05-14 0 0.220 - 0.241 0.220 0.220 20,000 4,190 0.2095 0.220 - 0.241 0.220 0.220 20,000 0.2095 10.00%
2021-05-13 0 0.200 0.180 0.200 - - 0 0 - 0.200 0.180 0.200 - - 0 - 0.00%
2021-05-12 0 0.200 0.183 0.200 0.200 0.201 50,000 10,030 0.2006 0.200 0.183 0.200 0.200 0.201 50,000 0.2006 -12.66%
2021-05-11 0 0.229 - 0.260 - - 0 0 - 0.229 - 0.260 - - 0 - 0.00%
2021-05-10 0 0.229 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2021-05-07 0 0.229 - 0.250 - - 0 0 - 0.229 - 0.250 - - 0 - 0.00%
2021-05-06 0 0.229 - 0.229 0.229 0.229 120,000 27,480 0.2290 0.229 - 0.229 0.229 0.229 120,000 0.2290 0.00%
2021-05-05 0 0.229 - 0.235 - - 0 0 - 0.229 - 0.235 - - 0 - 0.00%
2021-05-04 0 0.229 - 0.250 - - 0 0 - 0.229 - 0.250 - - 0 - 0.00%
2021-05-03 0 0.229 - 0.229 - - 0 0 - 0.229 - 0.229 - - 0 - 0.00%
2021-04-30 0 0.229 - 0.229 - - 0 0 - 0.229 - 0.229 - - 0 - 0.00%
2021-04-29 0 0.229 - 0.230 - - 0 0 - 0.229 - 0.230 - - 0 - 0.00%
2021-04-28 0 0.229 - 0.260 - - 0 0 - 0.229 - 0.260 - - 0 - 0.00%
2021-04-27 0 0.229 - 0.229 0.229 0.229 120,000 27,480 0.2290 0.229 - 0.229 0.229 0.229 120,000 0.2290 -0.43%
2021-04-26 0 0.230 - 0.230 0.230 0.230 20,000 4,600 0.2300 0.230 - 0.230 0.230 0.230 20,000 0.2300 -7.63%
2021-04-23 0 0.249 0.165 0.260 0.210 0.260 260,000 60,240 0.2317 0.249 0.165 0.260 0.210 0.260 260,000 0.2317 18.57%
2021-04-22 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2021-04-21 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2021-04-20 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2021-04-19 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2021-04-16 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2021-04-15 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2021-04-14 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2021-04-13 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2021-04-12 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2021-04-09 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2021-04-08 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2021-04-07 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2021-04-01 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2021-03-31 0 0.210 - 0.220 - - 0 0 - 0.210 - 0.220 - - 0 - 0.00%
2021-03-30 0 0.210 - 0.220 - - 0 0 - 0.210 - 0.220 - - 0 - 0.00%
2021-03-29 0 0.210 0.155 - - - 0 0 - 0.210 0.155 - - - 0 - 0.00%
2021-03-26 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2021-03-25 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2021-03-24 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2021-03-23 0 0.210 - 0.235 - - 0 0 - 0.210 - 0.235 - - 0 - 0.00%
2021-03-22 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2021-03-19 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2021-03-18 0 0.210 0.180 0.230 - - 0 0 - 0.210 0.180 0.230 - - 0 - 0.00%
2021-03-17 0 0.210 0.188 0.230 - - 0 0 - 0.210 0.188 0.230 - - 0 - 0.00%
2021-03-16 0 0.210 0.195 0.210 0.210 0.215 140,000 29,450 0.2104 0.210 0.195 0.210 0.210 0.215 140,000 0.2104 -0.94%
2021-03-15 0 0.212 0.190 0.220 - - 0 0 - 0.212 0.190 0.220 - - 0 - 0.00%
2021-03-12 0 0.212 0.180 0.235 - - 0 0 - 0.212 0.180 0.235 - - 0 - 0.00%
2021-03-11 0 0.212 - 0.230 - - 0 0 - 0.212 - 0.230 - - 0 - 0.00%
2021-03-10 0 0.212 - 0.212 - - 0 0 - 0.212 - 0.212 - - 0 - 0.00%
2021-03-09 0 0.212 - 0.220 - - 0 0 - 0.212 - 0.220 - - 0 - 0.00%
2021-03-08 0 0.212 0.160 0.220 - - 0 0 - 0.212 0.160 0.220 - - 0 - 0.00%
2021-03-05 0 0.212 - 0.219 - - 0 0 - 0.212 - 0.219 - - 0 - 0.00%
2021-03-04 0 0.212 0.212 0.220 - - 0 0 - 0.212 0.212 0.220 - - 0 - 0.00%
2021-03-03 0 0.212 0.180 0.212 - - 0 0 - 0.212 0.180 0.212 - - 0 - -1.40%
2021-03-02 0 0.215 - 0.215 0.215 0.215 20,000 4,300 0.2150 0.215 - 0.215 0.215 0.215 20,000 0.2150 -1.83%
2021-03-01 0 0.219 0.219 0.240 - - 0 0 - 0.219 0.219 0.240 - - 0 - 0.00%
2021-02-26 0 0.219 0.210 0.219 0.180 0.220 2,530,000 530,700 0.2098 0.219 0.210 0.219 0.180 0.220 2,530,000 0.2098 15.26%
2021-02-25 0 0.190 0.180 0.190 0.190 0.195 70,000 13,350 0.1907 0.190 0.180 0.190 0.190 0.195 70,000 0.1907 -2.56%
2021-02-24 0 0.195 0.190 0.200 - - 0 0 - 0.195 0.190 0.200 - - 0 - 0.00%
2021-02-23 0 0.195 0.195 0.210 0.195 0.210 80,000 16,050 0.2006 0.195 0.195 0.210 0.195 0.210 80,000 0.2006 -7.14%
2021-02-22 0 0.210 0.196 0.210 0.191 0.210 70,000 13,930 0.1990 0.210 0.196 0.210 0.191 0.210 70,000 0.1990 -8.70%
2021-02-19 0 0.230 - 0.230 0.230 0.230 30,000 6,900 0.2300 0.230 - 0.230 0.230 0.230 30,000 0.2300 0.00%
2021-02-18 0 0.230 0.190 0.230 0.230 0.230 50,000 11,500 0.2300 0.230 0.190 0.230 0.230 0.230 50,000 0.2300 -2.13%
2021-02-17 0 0.235 - 0.235 0.235 0.245 170,000 40,150 0.2362 0.235 - 0.235 0.235 0.245 170,000 0.2362 -4.08%
2021-02-16 0 0.245 - 0.260 - - 0 0 - 0.245 - 0.260 - - 0 - 0.00%
2021-02-11 0 0.245 - 0.250 - - 0 0 - 0.245 - 0.250 - - 0 - 0.00%
2021-02-10 0 0.245 - 0.260 - - 0 0 - 0.245 - 0.260 - - 0 - 0.00%
2021-02-09 0 0.245 - 0.255 - - 0 0 - 0.245 - 0.255 - - 0 - 0.00%
2021-02-08 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2021-02-05 0 0.245 - 0.270 - - 0 0 - 0.245 - 0.270 - - 0 - 0.00%
2021-02-04 0 0.245 - 0.260 - - 0 0 - 0.245 - 0.260 - - 0 - 0.00%
2021-02-03 0 0.245 - 0.270 - - 0 0 - 0.245 - 0.270 - - 0 - 0.00%
2021-02-02 0 0.245 0.245 0.270 0.245 0.245 240,000 58,800 0.2450 0.245 0.245 0.270 0.245 0.245 240,000 0.2450 0.00%
2021-02-01 0 0.245 0.245 0.280 - - 0 0 - 0.245 0.245 0.280 - - 0 - 0.00%
2021-01-29 0 0.245 - 0.255 - - 0 0 - 0.245 - 0.255 - - 0 - 0.00%
2021-01-28 0 0.245 0.230 0.255 0.225 0.245 20,000 4,700 0.2350 0.245 0.230 0.255 0.225 0.245 20,000 0.2350 -3.92%
2021-01-27 0 0.255 - 0.255 0.255 0.260 3,300,000 855,150 0.2591 0.255 - 0.255 0.255 0.260 3,300,000 0.2591 -5.56%
2021-01-26 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - -3.57%
2021-01-25 0 0.280 - 0.280 0.240 0.280 120,000 30,800 0.2567 0.280 - 0.280 0.240 0.280 120,000 0.2567 16.67%
2021-01-22 0 0.240 - 0.240 0.233 0.240 100,000 23,650 0.2365 0.240 - 0.240 0.233 0.240 100,000 0.2365 0.00%
2021-01-21 0 0.240 0.240 0.248 0.240 0.240 100,000 24,000 0.2400 0.240 0.240 0.248 0.240 0.240 100,000 0.2400 -3.61%
2021-01-20 0 0.249 0.216 0.249 0.240 0.249 190,000 46,860 0.2466 0.249 0.216 0.249 0.240 0.249 190,000 0.2466 3.75%
2021-01-19 0 0.240 - 0.245 0.240 0.244 20,000 4,840 0.2420 0.240 - 0.245 0.240 0.244 20,000 0.2420 -4.00%
2021-01-18 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -3.85%
2021-01-15 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2021-01-14 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - -1.89%
2021-01-13 0 0.265 - 0.265 0.280 0.280 10,000 2,800 0.2800 0.265 - 0.265 0.280 0.280 10,000 0.2800 -7.02%
2021-01-12 0 0.285 0.210 0.285 0.201 0.300 190,000 41,110 0.2164 0.285 0.210 0.285 0.201 0.300 190,000 0.2164 23.91%
2021-01-11 0 0.230 0.210 0.230 0.240 0.240 40,000 9,600 0.2400 0.230 0.210 0.230 0.240 0.240 40,000 0.2400 -4.17%
2021-01-08 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2021-01-07 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2021-01-06 0 0.240 - 0.240 0.240 0.240 20,000 4,800 0.2400 0.240 - 0.240 0.240 0.240 20,000 0.2400 0.00%
2021-01-05 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -2.44%
2021-01-04 0 0.246 - 0.246 - - 0 0 - 0.246 - 0.246 - - 0 - -0.81%
2020-12-31 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - -0.40%
2020-12-30 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - -0.40%
2020-12-29 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2020-12-28 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2020-12-24 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2020-12-23 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2020-12-22 0 0.250 - 0.270 - - 0 0 - 0.250 - 0.270 - - 0 - 0.00%
2020-12-21 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2020-12-18 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2020-12-17 0 0.250 0.240 0.250 0.250 0.255 90,000 22,600 0.2511 0.250 0.240 0.250 0.250 0.255 90,000 0.2511 -3.85%
2020-12-16 0 0.260 0.239 0.260 0.238 0.260 50,000 12,390 0.2478 0.260 0.239 0.260 0.238 0.260 50,000 0.2478 -7.14%
2020-12-15 0 0.280 0.238 0.280 - - 0 0 - 0.280 0.238 0.280 - - 0 - -1.75%
2020-12-14 0 0.285 0.238 0.280 0.238 0.285 310,000 76,320 0.2462 0.285 0.238 0.280 0.238 0.285 310,000 0.2462 19.75%
2020-12-11 0 0.238 0.238 0.260 0.238 0.238 20,000 4,760 0.2380 0.238 0.238 0.260 0.238 0.238 20,000 0.2380 -8.46%
2020-12-10 0 0.260 0.220 0.260 - - 0 0 - 0.260 0.220 0.260 - - 0 - 0.00%
2020-12-09 0 0.260 0.235 0.260 0.236 0.265 40,000 10,110 0.2528 0.260 0.235 0.260 0.236 0.265 40,000 0.2528 10.64%
2020-12-08 0 0.235 0.230 0.270 0.235 0.235 10,000 2,350 0.2350 0.235 0.230 0.270 0.235 0.235 10,000 0.2350 0.00%
2020-12-07 0 0.235 0.225 0.280 0.225 0.235 40,000 9,190 0.2298 0.235 0.225 0.280 0.225 0.235 40,000 0.2298 -2.08%
2020-12-04 0 0.240 0.226 0.245 0.239 0.240 420,000 100,790 0.2400 0.240 0.226 0.245 0.239 0.240 420,000 0.2400 2.13%
2020-12-03 0 0.235 0.228 0.239 0.228 0.265 600,000 152,420 0.2540 0.235 0.228 0.239 0.228 0.265 600,000 0.2540 -7.84%
2020-12-02 0 0.255 0.246 0.255 0.247 0.280 640,000 164,770 0.2575 0.255 0.246 0.255 0.247 0.280 640,000 0.2575 -12.07%
2020-12-01 0 0.290 0.260 0.290 0.295 0.295 40,000 11,800 0.2950 0.290 0.260 0.290 0.295 0.295 40,000 0.2950 -1.69%
2020-11-30 0 0.295 0.260 0.295 0.255 0.295 110,000 30,800 0.2800 0.295 0.260 0.295 0.255 0.295 110,000 0.2800 1.72%
2020-11-27 0 0.290 - 0.290 0.290 0.290 370,000 107,300 0.2900 0.290 - 0.290 0.290 0.290 370,000 0.2900 1.75%
2020-11-26 0 0.285 0.255 0.285 0.255 0.285 80,000 20,850 0.2606 0.285 0.255 0.285 0.255 0.285 80,000 0.2606 7.55%
2020-11-25 0 0.265 0.265 0.270 0.255 0.275 180,000 47,250 0.2625 0.265 0.265 0.270 0.255 0.275 180,000 0.2625 -5.36%
2020-11-24 0 0.280 0.250 0.280 0.255 0.295 780,000 206,100 0.2642 0.280 0.250 0.280 0.255 0.295 780,000 0.2642 -1.75%
2020-11-23 0 0.285 0.250 0.285 0.240 0.315 1,870,000 527,650 0.2822 0.285 0.250 0.285 0.240 0.315 1,870,000 0.2822 3.64%
2020-11-20 0 0.275 0.275 0.300 0.234 0.700 5,550,000 1,909,790 0.3441 0.275 0.275 0.300 0.234 0.700 5,550,000 0.3441 17.52%
2020-11-19 0 0.234 - 0.235 0.225 0.234 20,000 4,590 0.2295 0.234 - 0.235 0.225 0.234 20,000 0.2295 7.34%
2020-11-18 0 0.218 - 0.238 - - 0 0 - 0.218 - 0.238 - - 0 - 0.00%
2020-11-17 0 0.218 0.218 0.238 - - 0 0 - 0.218 0.218 0.238 - - 0 - 0.00%
2020-11-16 0 0.218 - 0.238 - - 0 0 - 0.218 - 0.238 - - 0 - 0.00%
2020-11-13 0 0.218 0.218 0.237 - - 0 0 - 0.218 0.218 0.237 - - 0 - 0.00%
2020-11-12 0 0.218 - 0.230 - - 0 0 - 0.218 - 0.230 - - 0 - 0.00%
2020-11-11 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - -4.80%
2020-11-10 0 0.229 - 0.229 - - 0 0 - 0.229 - 0.229 - - 0 - -0.43%
2020-11-09 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2020-11-06 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2020-11-05 0 0.230 - 0.236 - - 0 0 - 0.230 - 0.236 - - 0 - 0.00%
2020-11-04 0 0.230 - 0.236 - - 0 0 - 0.230 - 0.236 - - 0 - 0.00%
2020-11-03 0 0.230 - 0.230 0.230 0.230 1,000,000 230,000 0.2300 0.230 - 0.230 0.230 0.230 1,000,000 0.2300 -0.86%
2020-11-02 0 0.232 - 0.236 - - 0 0 - 0.232 - 0.236 - - 0 - 0.00%
2020-10-30 0 0.232 - 0.232 - - 0 0 - 0.232 - 0.232 - - 0 - -0.43%
2020-10-29 0 0.233 - 0.233 - - 0 0 - 0.233 - 0.233 - - 0 - 0.00%
2020-10-28 0 0.233 - 0.233 - - 0 0 - 0.233 - 0.233 - - 0 - 0.00%
2020-10-27 0 0.233 - 0.236 - - 0 0 - 0.233 - 0.236 - - 0 - 0.00%
2020-10-23 0 0.233 - 0.236 - - 0 0 - 0.233 - 0.236 - - 0 - 0.00%
2020-10-22 0 0.233 - 0.237 - - 0 0 - 0.233 - 0.237 - - 0 - 0.00%
2020-10-21 0 0.233 - 0.235 - - 0 0 - 0.233 - 0.235 - - 0 - 0.00%
2020-10-20 0 0.233 - 0.233 - - 0 0 - 0.233 - 0.233 - - 0 - -0.85%
2020-10-19 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - 0.00%
2020-10-16 0 0.235 0.160 0.235 - - 0 0 - 0.235 0.160 0.235 - - 0 - 0.00%
2020-10-15 0 0.235 0.160 0.235 0.235 0.235 40,000 9,400 0.2350 0.235 0.160 0.235 0.235 0.235 40,000 0.2350 0.00%
2020-10-14 0 0.235 - 0.235 0.217 0.235 20,000 4,520 0.2260 0.235 - 0.235 0.217 0.235 20,000 0.2260 11.90%
2020-10-12 0 0.210 0.180 0.210 - - 0 0 - 0.210 0.180 0.210 - - 0 - 0.00%
2020-10-09 0 0.210 0.137 0.210 - - 0 0 - 0.210 0.137 0.210 - - 0 - -1.41%
2020-10-08 0 0.213 0.185 0.213 0.200 0.213 350,000 71,950 0.2056 0.213 0.185 0.213 0.200 0.213 350,000 0.2056 -9.75%
2020-10-07 0 0.236 0.213 0.236 0.212 0.237 170,000 36,410 0.2142 0.236 0.213 0.236 0.212 0.237 170,000 0.2142 11.32%
2020-10-06 0 0.212 0.168 0.211 0.150 0.213 90,000 14,830 0.1648 0.212 0.168 0.211 0.150 0.213 90,000 0.1648 63.08%
2020-10-05 0 0.130 0.118 0.176 - - 0 0 - 0.130 0.118 0.176 - - 0 - 0.00%
2020-09-30 0 0.130 0.117 0.177 - - 0 0 - 0.130 0.117 0.177 - - 0 - 0.00%
2020-09-29 0 0.130 0.117 0.177 - - 0 0 - 0.130 0.117 0.177 - - 0 - 0.00%
2020-09-28 0 0.130 0.117 0.178 - - 0 0 - 0.130 0.117 0.178 - - 0 - 0.00%
2020-09-25 0 0.130 0.117 0.179 - - 0 0 - 0.130 0.117 0.179 - - 0 - 0.00%
2020-09-24 0 0.130 0.117 0.179 - - 0 0 - 0.130 0.117 0.179 - - 0 - 0.00%
2020-09-23 0 0.130 0.117 0.179 - - 0 0 - 0.130 0.117 0.179 - - 0 - 0.00%
2020-09-22 0 0.130 0.125 0.179 0.130 0.130 70,000 9,100 0.1300 0.130 0.125 0.179 0.130 0.130 70,000 0.1300 -1.52%
2020-09-21 0 0.132 0.116 0.179 - - 0 0 - 0.132 0.116 0.179 - - 0 - 0.00%
2020-09-18 0 0.132 0.116 0.179 - - 0 0 - 0.132 0.116 0.179 - - 0 - 0.00%
2020-09-17 0 0.132 0.112 0.132 - - 0 0 - 0.132 0.112 0.132 - - 0 - 0.00%
2020-09-16 0 0.132 0.102 0.132 - - 0 0 - 0.132 0.102 0.132 - - 0 - 0.00%
2020-09-15 0 0.132 0.118 0.182 - - 0 0 - 0.132 0.118 0.182 - - 0 - 0.00%
2020-09-14 0 0.132 0.117 0.184 - - 0 0 - 0.132 0.117 0.184 - - 0 - 0.00%
2020-09-11 0 0.132 0.112 0.160 - - 0 0 - 0.132 0.112 0.160 - - 0 - 0.00%
2020-09-10 0 0.132 0.112 0.150 0.135 0.135 200,000 27,000 0.1350 0.132 0.112 0.150 0.135 0.135 200,000 0.1350 0.00%
2020-09-09 0 0.132 0.126 0.142 0.123 0.135 180,000 22,580 0.1254 0.132 0.126 0.142 0.123 0.135 180,000 0.1254 -15.92%
2020-09-08 0 0.157 0.132 0.188 - - 0 0 - 0.157 0.132 0.188 - - 0 - 0.00%
2020-09-07 0 0.157 0.130 0.188 - - 0 0 - 0.157 0.130 0.188 - - 0 - 0.00%
2020-09-04 0 0.157 0.120 0.185 - - 0 0 - 0.157 0.120 0.185 - - 0 - 0.00%
2020-09-03 0 0.157 0.148 0.178 - - 0 0 - 0.157 0.148 0.178 - - 0 - 0.00%
2020-09-02 0 0.157 0.120 0.178 - - 0 0 - 0.157 0.120 0.178 - - 0 - 0.00%
2020-09-01 0 0.157 0.120 0.178 - - 0 0 - 0.157 0.120 0.178 - - 0 - 0.00%
2020-08-31 0 0.157 0.120 0.178 - - 0 0 - 0.157 0.120 0.178 - - 0 - 0.00%
2020-08-28 0 0.157 0.121 0.178 - - 0 0 - 0.157 0.121 0.178 - - 0 - 0.00%
2020-08-27 0 0.157 0.120 0.176 - - 0 0 - 0.157 0.120 0.176 - - 0 - 0.00%
2020-08-26 0 0.157 0.148 0.178 - - 0 0 - 0.157 0.148 0.178 - - 0 - 0.00%
2020-08-25 0 0.157 0.156 0.176 0.157 0.157 30,000 4,710 0.1570 0.157 0.156 0.176 0.157 0.157 30,000 0.1570 1.29%
2020-08-24 0 0.155 0.151 0.178 0.149 0.155 50,000 7,580 0.1516 0.155 0.151 0.178 0.149 0.155 50,000 0.1516 -13.41%
2020-08-21 0 0.179 0.176 0.200 - - 70,000 12,950 0.1850 0.179 0.176 0.200 - - 70,000 0.1850 0.00%
2020-08-20 0 0.179 0.146 0.190 - - 0 0 - 0.179 0.146 0.190 - - 0 - 0.00%
2020-08-19 0 0.179 0.179 0.200 - - 0 0 - 0.179 0.179 0.200 - - 0 - 0.56%
2020-08-18 0 0.178 0.178 0.207 0.176 0.176 30,000 5,280 0.1760 0.178 0.178 0.207 0.176 0.176 30,000 0.1760 1.71%
2020-08-17 0 0.175 0.175 0.187 0.148 0.175 20,000 3,230 0.1615 0.175 0.175 0.187 0.148 0.175 20,000 0.1615 -2.23%
2020-08-14 0 0.179 0.151 0.179 - - 0 0 - 0.179 0.151 0.179 - - 0 - -0.56%
2020-08-13 0 0.180 0.150 0.180 0.180 0.180 10,000 1,800 0.1800 0.180 0.150 0.180 0.180 0.180 10,000 0.1800 -1.10%
2020-08-12 0 0.182 0.156 0.182 - - 0 0 - 0.182 0.156 0.182 - - 0 - -0.55%
2020-08-11 0 0.183 0.154 0.183 - - 0 0 - 0.183 0.154 0.183 - - 0 - -0.54%
2020-08-10 0 0.184 0.150 0.185 0.184 0.184 10,000 1,840 0.1840 0.184 0.150 0.185 0.184 0.184 10,000 0.1840 -0.54%
2020-08-07 0 0.185 0.141 0.185 - - 0 0 - 0.185 0.141 0.185 - - 0 - -1.60%
2020-08-06 0 0.188 0.125 0.198 - - 0 0 - 0.188 0.125 0.198 - - 0 - 0.00%
2020-08-05 0 0.188 0.130 0.199 - - 0 0 - 0.188 0.130 0.199 - - 0 - 0.00%
2020-08-04 0 0.188 0.188 0.198 0.187 0.188 20,000 3,750 0.1875 0.188 0.188 0.198 0.187 0.188 20,000 0.1875 -0.53%
2020-08-03 0 0.189 0.189 0.218 - - 0 0 - 0.189 0.189 0.218 - - 0 - 0.00%
2020-07-31 0 0.189 0.189 0.220 0.188 0.188 10,000 1,880 0.1880 0.189 0.189 0.220 0.188 0.188 10,000 0.1880 0.53%
2020-07-30 0 0.188 0.167 0.218 0.188 0.188 10,000 1,880 0.1880 0.188 0.167 0.218 0.188 0.188 10,000 0.1880 0.00%
2020-07-29 0 0.188 0.166 0.188 - - 0 0 - 0.188 0.166 0.188 - - 0 - -1.05%
2020-07-28 0 0.190 0.163 0.224 - - 0 0 - 0.190 0.163 0.224 - - 0 - 0.00%
2020-07-27 0 0.190 0.170 0.190 - - 0 0 - 0.190 0.170 0.190 - - 0 - -7.77%
2020-07-24 0 0.206 0.206 0.229 - - 0 0 - 0.206 0.206 0.229 - - 0 - 3.00%
2020-07-23 0 0.200 0.206 0.220 - - 0 0 - 0.200 0.206 0.220 - - 0 - 0.00%
2020-07-22 0 0.200 0.176 0.200 - - 0 0 - 0.200 0.176 0.200 - - 0 - 0.00%
2020-07-21 0 0.200 0.139 0.200 - - 0 0 - 0.200 0.139 0.200 - - 0 - -2.91%
2020-07-20 0 0.206 0.127 0.206 - - 0 0 - 0.206 0.127 0.206 - - 0 - 0.00%
2020-07-17 0 0.206 0.083 0.206 - - 0 0 - 0.206 0.083 0.206 - - 0 - 0.00%
2020-07-16 0 0.206 0.153 0.230 - - 0 0 - 0.206 0.153 0.230 - - 0 - 3.00%
2020-07-15 0 0.200 0.144 0.200 0.200 0.200 100,000 20,000 0.2000 0.200 0.144 0.200 0.200 0.200 100,000 0.2000 0.00%
2020-07-14 0 0.200 0.105 0.200 0.200 0.200 20,000 4,000 0.2000 0.200 0.105 0.200 0.200 0.200 20,000 0.2000 0.00%
2020-07-13 0 0.200 0.080 0.229 0.200 0.200 50,000 10,000 0.2000 0.200 0.080 0.229 0.200 0.200 50,000 0.2000 -5.66%
2020-07-10 0 0.212 0.212 0.228 - - 0 0 - 0.212 0.212 0.228 - - 0 - 1.92%
2020-07-09 0 0.208 0.155 0.208 0.208 0.208 20,000 4,160 0.2080 0.208 0.155 0.208 0.208 0.208 20,000 0.2080 0.00%
2020-07-08 0 0.208 0.208 0.240 0.208 0.208 10,000 2,080 0.2080 0.208 0.208 0.240 0.208 0.208 10,000 0.2080 0.00%
2020-07-07 0 0.208 0.208 0.218 0.208 0.209 100,000 20,810 0.2081 0.208 0.208 0.218 0.208 0.209 100,000 0.2081 -0.48%
2020-07-06 0 0.209 0.187 0.209 0.210 0.220 70,000 14,870 0.2124 0.209 0.187 0.209 0.210 0.220 70,000 0.2124 -12.92%
2020-07-03 0 0.240 0.240 0.241 0.220 0.241 100,000 23,140 0.2314 0.240 0.240 0.241 0.220 0.241 100,000 0.2314 3.90%
2020-07-02 0 0.231 0.220 0.250 0.231 0.249 100,000 24,180 0.2418 0.231 0.220 0.250 0.231 0.249 100,000 0.2418 0.00%
2020-06-30 0 0.231 0.189 0.260 0.231 0.231 100,000 23,100 0.2310 0.231 0.189 0.260 0.231 0.231 100,000 0.2310 -1.28%
2020-06-29 0 0.234 0.231 0.275 0.229 0.234 200,000 46,040 0.2302 0.234 0.231 0.275 0.229 0.234 200,000 0.2302 -6.40%
2020-06-26 0 0.250 0.250 0.280 0.250 0.265 160,000 41,200 0.2575 0.250 0.250 0.280 0.250 0.265 160,000 0.2575 -44.44%
2020-06-24 0 0.450 0.255 0.430 0.220 0.450 1,250,000 301,770 0.2414 0.450 0.255 0.430 0.220 0.450 1,250,000 0.2414 104.55%
2020-06-23 0 0.220 0.215 0.238 0.220 0.221 240,000 52,870 0.2203 0.220 0.215 0.238 0.220 0.221 240,000 0.2203 -0.45%
2020-06-22 0 0.221 0.220 0.239 0.221 0.240 280,000 64,370 0.2299 0.221 0.220 0.239 0.221 0.240 280,000 0.2299 0.45%
2020-06-19 0 0.220 0.215 0.244 0.220 0.247 480,000 109,720 0.2286 0.220 0.215 0.244 0.220 0.247 480,000 0.2286 -15.38%
2020-06-18 0 0.260 0.225 0.300 - - 0 0 - 0.260 0.225 0.300 - - 0 - 0.00%
2020-06-17 0 0.260 0.230 0.300 - - 0 0 - 0.260 0.230 0.300 - - 0 - 0.00%
2020-06-16 0 0.260 0.231 0.300 - - 0 0 - 0.260 0.231 0.300 - - 0 - 0.00%
2020-06-15 0 0.260 0.223 0.300 - - 0 0 - 0.260 0.223 0.300 - - 0 - 0.00%
2020-06-12 0 0.260 0.207 0.300 0.260 0.260 310,000 80,600 0.2600 0.260 0.207 0.300 0.260 0.260 310,000 0.2600 0.00%
2020-06-11 0 0.260 0.225 0.300 - - 0 0 - 0.260 0.225 0.300 - - 0 - 0.00%
2020-06-10 0 0.260 0.202 0.300 - - 0 0 - 0.260 0.202 0.300 - - 0 - 0.00%
2020-06-09 0 0.260 0.235 0.300 0.260 0.260 200,000 52,000 0.2600 0.260 0.235 0.300 0.260 0.260 200,000 0.2600 0.00%
2020-06-08 0 0.260 0.230 0.300 0.230 0.350 70,000 18,900 0.2700 0.260 0.230 0.300 0.230 0.350 70,000 0.2700 8.33%
2020-06-05 0 0.240 0.211 0.240 - - 0 0 - 0.240 0.211 0.240 - - 0 - -7.69%
2020-06-04 0 0.260 0.233 0.260 0.270 0.280 40,000 10,900 0.2725 0.260 0.233 0.260 0.270 0.280 40,000 0.2725 -11.86%
2020-06-03 0 0.295 0.243 0.295 0.205 0.300 190,000 46,000 0.2421 0.295 0.243 0.295 0.205 0.300 190,000 0.2421 40.48%
2020-06-02 0 0.210 0.207 0.210 0.205 0.236 250,000 56,850 0.2274 0.210 0.207 0.210 0.205 0.236 250,000 0.2274 -30.00%
2020-06-01 0 0.300 - 0.300 0.300 0.300 30,000 9,000 0.3000 0.300 - 0.300 0.300 0.300 30,000 0.3000 -6.25%
2020-05-29 0 0.320 0.300 0.320 0.290 0.320 30,000 9,300 0.3100 0.320 0.300 0.320 0.290 0.320 30,000 0.3100 4.92%
2020-05-28 0 0.305 0.255 0.315 0.305 0.305 530,000 162,450 0.3065 0.305 0.255 0.315 0.305 0.305 530,000 0.3065 -1.61%
2020-05-27 0 0.310 0.265 0.340 0.310 0.310 10,000 3,100 0.3100 0.310 0.265 0.340 0.310 0.310 10,000 0.3100 -8.82%
2020-05-26 0 0.340 0.050 0.345 0.305 0.340 20,000 6,450 0.3225 0.340 0.050 0.345 0.305 0.340 20,000 0.3225 13.33%
2020-05-25 0 0.300 0.300 0.345 - - 0 0 - 0.300 0.300 0.345 - - 0 - 0.00%
2020-05-22 0 0.300 0.050 0.300 0.295 0.300 500,000 148,450 0.2969 0.300 0.050 0.300 0.295 0.300 500,000 0.2969 1.69%
2020-05-21 0 0.295 0.050 0.300 0.295 0.295 10,000 2,950 0.2950 0.295 0.050 0.300 0.295 0.295 10,000 0.2950 -3.28%
2020-05-20 0 0.305 0.280 0.310 0.295 0.305 20,000 6,000 0.3000 0.305 0.280 0.310 0.295 0.305 20,000 0.3000 -10.29%
2020-05-19 0 0.340 0.290 0.340 0.325 0.345 20,000 6,700 0.3350 0.340 0.290 0.340 0.325 0.345 20,000 0.3350 1.49%
2020-05-18 0 0.335 0.290 0.350 0.320 0.335 20,000 6,550 0.3275 0.335 0.290 0.350 0.320 0.335 20,000 0.3275 1.52%
2020-05-15 0 0.330 0.280 0.335 0.330 0.330 10,000 3,300 0.3300 0.330 0.280 0.335 0.330 0.330 10,000 0.3300 3.13%
2020-05-14 0 0.320 0.280 0.340 0.320 0.330 20,000 6,500 0.3250 0.320 0.280 0.340 0.320 0.330 20,000 0.3250 -3.03%
2020-05-13 0 0.330 0.290 0.355 0.330 0.345 30,000 10,100 0.3367 0.330 0.290 0.355 0.330 0.345 30,000 0.3367 -4.35%
2020-05-12 0 0.345 0.280 0.345 0.320 0.345 20,000 6,650 0.3325 0.345 0.280 0.345 0.320 0.345 20,000 0.3325 11.29%
2020-05-11 0 0.310 0.285 0.320 0.290 0.320 110,000 34,250 0.3114 0.310 0.285 0.320 0.290 0.320 110,000 0.3114 0.00%
2020-05-08 0 0.310 0.310 0.335 0.310 0.325 20,000 6,350 0.3175 0.310 0.310 0.335 0.310 0.325 20,000 0.3175 -7.46%
2020-05-07 0 0.335 0.285 0.335 0.290 0.340 20,000 6,300 0.3150 0.335 0.285 0.335 0.290 0.340 20,000 0.3150 4.69%
2020-05-06 0 0.320 0.280 0.360 0.290 0.385 70,000 22,750 0.3250 0.320 0.280 0.360 0.290 0.385 70,000 0.3250 -17.95%
2020-05-05 0 0.390 0.280 0.390 0.335 0.390 30,000 11,150 0.3717 0.390 0.280 0.390 0.335 0.390 30,000 0.3717 16.42%
2020-05-04 0 0.335 0.280 0.370 0.335 0.345 40,000 13,700 0.3425 0.335 0.280 0.370 0.335 0.345 40,000 0.3425 -2.90%
2020-04-29 0 0.345 0.285 0.350 0.270 0.350 60,000 19,400 0.3233 0.345 0.285 0.350 0.270 0.350 60,000 0.3233 -2.82%
2020-04-28 0 0.355 0.260 0.360 0.350 0.360 70,000 24,850 0.3550 0.355 0.260 0.360 0.350 0.360 70,000 0.3550 1.43%
2020-04-27 0 0.350 0.280 0.350 0.350 0.375 50,000 18,000 0.3600 0.350 0.280 0.350 0.350 0.375 50,000 0.3600 -7.89%
2020-04-24 0 0.380 0.330 0.380 0.300 0.390 70,000 23,150 0.3307 0.380 0.330 0.380 0.300 0.390 70,000 0.3307 26.67%
2020-04-23 0 0.300 0.300 - 0.260 0.265 160,000 42,300 0.2644 0.300 0.300 - 0.260 0.265 160,000 0.2644 30.43%
2020-04-22 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2020-04-21 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2020-04-20 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2020-04-17 0 0.230 0.230 - 0.230 0.230 10,000 2,300 0.2300 0.230 0.230 - 0.230 0.230 10,000 0.2300 0.00%
2020-04-16 0 0.230 0.164 0.230 - - 0 0 - 0.230 0.164 0.230 - - 0 - -2.13%
2020-04-15 0 0.235 - 0.270 - - 0 0 - 0.235 - 0.270 - - 0 - 0.00%
2020-04-14 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - 0.00%
2020-04-09 0 0.235 0.199 0.235 - - 0 0 - 0.235 0.199 0.235 - - 0 - -2.08%
2020-04-08 0 0.240 0.199 0.240 - - 0 0 - 0.240 0.199 0.240 - - 0 - -1.64%
2020-04-07 0 0.244 0.199 0.244 0.250 0.325 20,000 5,750 0.2875 0.244 0.199 0.244 0.250 0.325 20,000 0.2875 0.00%
2020-04-06 0 0.244 0.110 - 0.220 0.244 30,000 7,080 0.2360 0.244 0.110 - 0.220 0.244 30,000 0.2360 10.91%
2020-04-03 0 0.220 0.220 0.245 0.199 0.245 130,000 27,680 0.2129 0.220 0.220 0.245 0.199 0.245 130,000 0.2129 10.00%
2020-04-02 0 0.200 0.132 0.200 0.200 0.224 30,000 6,240 0.2080 0.200 0.132 0.200 0.200 0.224 30,000 0.2080 0.00%
2020-04-01 0 0.200 - 0.194 - - 0 0 - 0.200 - 0.194 - - 0 - -9.09%
2020-03-31 0 0.220 - 0.220 0.220 0.255 150,000 36,390 0.2426 0.220 - 0.220 0.220 0.255 150,000 0.2426 0.00%
2020-03-30 0 0.220 0.220 0.240 0.220 0.220 40,000 8,800 0.2200 0.220 0.220 0.240 0.220 0.220 40,000 0.2200 -12.00%
2020-03-27 0 0.250 0.220 0.250 - - 0 0 - 0.250 0.220 0.250 - - 0 - 0.00%
2020-03-26 0 0.250 0.250 0.320 0.240 0.250 30,000 7,300 0.2433 0.250 0.250 0.320 0.240 0.250 30,000 0.2433 4.17%
2020-03-25 0 0.240 0.240 0.250 0.240 0.250 160,000 39,600 0.2475 0.240 0.240 0.250 0.240 0.250 160,000 0.2475 -15.79%
2020-03-24 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - -3.39%
2020-03-23 0 0.295 - 0.370 - - 0 0 - 0.295 - 0.370 - - 0 - 0.00%
2020-03-20 0 0.295 0.230 0.295 - - 0 0 - 0.295 0.230 0.295 - - 0 - -1.67%
2020-03-19 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2020-03-18 0 0.300 0.120 0.365 0.230 0.300 310,000 72,700 0.2345 0.300 0.120 0.365 0.230 0.300 310,000 0.2345 25.00%
2020-03-17 0 0.240 0.150 0.240 0.219 0.240 210,000 47,560 0.2265 0.240 0.150 0.240 0.219 0.240 210,000 0.2265 0.00%
2020-03-16 0 0.240 0.200 0.240 - - 0 0 - 0.240 0.200 0.240 - - 0 - -3.61%
2020-03-13 0 0.249 0.200 0.250 0.249 0.250 70,000 17,490 0.2499 0.249 0.200 0.250 0.249 0.250 70,000 0.2499 -11.07%
2020-03-12 0 0.280 0.270 0.280 0.280 0.290 150,000 42,500 0.2833 0.280 0.270 0.280 0.280 0.290 150,000 0.2833 -9.68%
2020-03-11 0 0.310 0.250 0.310 0.310 0.310 50,000 15,500 0.3100 0.310 0.250 0.310 0.310 0.310 50,000 0.3100 -1.59%
2020-03-10 0 0.315 0.230 0.320 0.325 0.325 50,000 16,250 0.3250 0.315 0.230 0.320 0.325 0.325 50,000 0.3250 -4.55%
2020-03-09 0 0.330 0.250 0.330 - - 0 0 - 0.330 0.250 0.330 - - 0 - -1.49%
2020-03-06 0 0.335 0.300 0.335 - - 0 0 - 0.335 0.300 0.335 - - 0 - 0.00%
2020-03-05 0 0.335 0.300 0.345 - - 0 0 - 0.335 0.300 0.345 - - 0 - 0.00%
2020-03-04 0 0.335 0.330 0.350 0.335 0.335 20,000 6,700 0.3350 0.335 0.330 0.350 0.335 0.335 20,000 0.3350 1.52%
2020-03-03 0 0.330 0.300 0.370 - - 0 0 - 0.330 0.300 0.370 - - 0 - 0.00%
2020-03-02 0 0.330 0.300 0.340 - - 0 0 - 0.330 0.300 0.340 - - 0 - 0.00%
2020-02-28 0 0.330 0.320 0.345 0.330 0.340 40,000 13,400 0.3350 0.330 0.320 0.345 0.330 0.340 40,000 0.3350 -5.71%
2020-02-27 0 0.350 0.330 0.370 0.340 0.350 120,000 41,000 0.3417 0.350 0.330 0.370 0.340 0.350 120,000 0.3417 1.45%
2020-02-26 0 0.345 0.345 0.370 0.345 0.390 970,000 341,550 0.3521 0.345 0.345 0.370 0.345 0.390 970,000 0.3521 -11.54%
2020-02-25 0 0.390 0.335 0.390 0.340 0.400 800,000 284,350 0.3554 0.390 0.335 0.390 0.340 0.400 800,000 0.3554 9.86%
2020-02-24 0 0.355 0.355 0.415 0.350 0.360 50,000 17,600 0.3520 0.355 0.355 0.415 0.350 0.360 50,000 0.3520 -1.39%
2020-02-21 0 0.360 0.360 0.365 0.345 0.410 640,000 235,100 0.3673 0.360 0.360 0.365 0.345 0.410 640,000 0.3673 -2.70%
2020-02-20 0 0.370 0.350 0.385 0.360 0.420 520,000 191,050 0.3674 0.370 0.350 0.385 0.360 0.420 520,000 0.3674 -11.90%
2020-02-19 0 0.420 0.345 0.425 0.350 0.420 290,000 105,750 0.3647 0.420 0.345 0.425 0.350 0.420 290,000 0.3647 20.00%
2020-02-18 0 0.350 0.340 0.365 0.340 0.360 1,600,000 556,500 0.3478 0.350 0.340 0.365 0.340 0.360 1,600,000 0.3478 -5.41%
2020-02-17 0 0.370 0.345 0.375 0.330 0.465 2,310,000 817,750 0.3540 0.370 0.345 0.375 0.330 0.465 2,310,000 0.3540 -2.63%
2020-02-14 0 0.380 0.370 0.410 0.370 0.455 580,000 218,100 0.3760 0.380 0.370 0.410 0.370 0.455 580,000 0.3760 -1.30%
2020-02-13 0 0.385 0.375 0.405 0.385 0.400 770,000 296,750 0.3854 0.385 0.375 0.405 0.385 0.400 770,000 0.3854 -8.33%
2020-02-12 0 0.420 0.380 0.420 0.375 0.475 180,000 73,550 0.4086 0.420 0.380 0.420 0.375 0.475 180,000 0.4086 2.44%
2020-02-11 0 0.410 0.375 0.410 0.360 0.410 110,000 42,350 0.3850 0.410 0.375 0.410 0.360 0.410 110,000 0.3850 6.49%
2020-02-10 0 0.385 0.385 0.400 0.385 0.405 100,000 39,500 0.3950 0.385 0.385 0.400 0.385 0.405 100,000 0.3950 -7.23%
2020-02-07 0 0.415 0.375 0.415 0.375 0.460 370,000 148,500 0.4014 0.415 0.375 0.415 0.375 0.460 370,000 0.4014 1.22%
2020-02-06 0 0.410 0.365 0.410 0.370 0.410 660,000 250,650 0.3798 0.410 0.365 0.410 0.370 0.410 660,000 0.3798 3.80%
2020-02-05 0 0.395 0.370 0.400 0.360 0.400 140,000 53,500 0.3821 0.395 0.370 0.400 0.360 0.400 140,000 0.3821 0.00%
2020-02-04 0 0.395 0.370 0.400 0.330 0.395 640,000 218,700 0.3417 0.395 0.370 0.400 0.330 0.395 640,000 0.3417 5.33%
2020-02-03 0 0.375 0.365 0.375 0.350 0.380 120,000 45,100 0.3758 0.375 0.365 0.375 0.350 0.380 120,000 0.3758 7.14%
2020-01-31 0 0.350 0.325 0.355 0.320 0.380 980,000 335,450 0.3423 0.350 0.325 0.355 0.320 0.380 980,000 0.3423 -7.89%
2020-01-30 0 0.380 0.360 0.380 0.380 0.425 170,000 66,600 0.3918 0.380 0.360 0.380 0.380 0.425 170,000 0.3918 -2.56%
2020-01-29 0 0.390 0.365 0.430 0.390 0.435 110,000 45,350 0.4123 0.390 0.365 0.430 0.390 0.435 110,000 0.4123 -10.34%
2020-01-24 0 0.435 0.400 0.435 0.435 0.475 150,000 67,250 0.4483 0.435 0.400 0.435 0.435 0.475 150,000 0.4483 0.00%
2020-01-23 0 0.435 0.375 0.435 0.400 0.470 90,000 38,350 0.4261 0.435 0.375 0.435 0.400 0.470 90,000 0.4261 12.99%
2020-01-22 0 0.385 0.365 0.425 0.385 0.425 170,000 68,950 0.4056 0.385 0.365 0.425 0.385 0.425 170,000 0.4056 -3.75%
2020-01-21 0 0.400 0.370 0.400 0.380 0.400 110,000 43,000 0.3909 0.400 0.370 0.400 0.380 0.400 110,000 0.3909 8.11%
2020-01-20 0 0.370 0.370 0.425 0.365 0.375 230,000 85,550 0.3720 0.370 0.370 0.425 0.365 0.375 230,000 0.3720 1.37%
2020-01-17 0 0.365 0.360 0.385 0.360 0.385 230,000 87,300 0.3796 0.365 0.360 0.385 0.360 0.385 230,000 0.3796 -5.19%
2020-01-16 0 0.385 0.380 0.390 0.385 0.395 1,000,000 387,250 0.3873 0.385 0.380 0.390 0.385 0.395 1,000,000 0.3873 0.00%
2020-01-15 0 0.385 0.385 0.400 0.375 0.440 1,000,000 410,250 0.4103 0.385 0.385 0.400 0.375 0.440 1,000,000 0.4103 -10.47%
2020-01-14 0 0.430 0.395 0.430 0.400 0.430 460,000 196,200 0.4265 0.430 0.395 0.430 0.400 0.430 460,000 0.4265 7.50%
2020-01-13 0 0.400 0.400 0.410 0.395 0.425 320,000 129,400 0.4044 0.400 0.400 0.410 0.395 0.425 320,000 0.4044 -6.98%
2020-01-10 0 0.430 0.395 0.435 0.395 0.445 460,000 191,900 0.4172 0.430 0.395 0.435 0.395 0.445 460,000 0.4172 6.17%
2020-01-09 0 0.405 0.395 0.405 0.390 0.410 560,000 224,750 0.4013 0.405 0.395 0.405 0.390 0.410 560,000 0.4013 1.25%
2020-01-08 0 0.400 0.375 0.405 0.380 0.400 1,350,000 532,200 0.3942 0.400 0.375 0.405 0.380 0.400 1,350,000 0.3942 2.56%
2020-01-07 0 0.390 0.390 0.405 0.380 0.405 780,000 304,400 0.3903 0.390 0.390 0.405 0.380 0.405 780,000 0.3903 -3.70%
2020-01-06 0 0.405 0.400 0.410 0.405 0.420 200,000 82,150 0.4108 0.405 0.400 0.410 0.405 0.420 200,000 0.4108 -3.57%
2020-01-03 0 0.420 0.410 0.420 0.395 0.440 1,540,000 632,500 0.4107 0.420 0.410 0.420 0.395 0.440 1,540,000 0.4107 1.20%
2020-01-02 0 0.415 0.405 0.415 0.405 0.455 1,930,000 873,350 0.4525 0.415 0.405 0.415 0.405 0.455 1,930,000 0.4525 2.47%
2019-12-31 0 0.405 0.405 0.410 0.405 0.405 400,000 162,000 0.4050 0.405 0.405 0.410 0.405 0.405 400,000 0.4050 0.00%
2019-12-30 0 0.405 0.405 0.410 0.395 0.410 440,000 177,900 0.4043 0.405 0.405 0.410 0.395 0.410 440,000 0.4043 1.25%
2019-12-27 0 0.400 0.400 0.410 0.400 0.435 350,000 144,100 0.4117 0.400 0.400 0.410 0.400 0.435 350,000 0.4117 -3.61%
2019-12-24 0 0.415 0.410 0.415 0.415 0.420 1,160,000 486,400 0.4193 0.415 0.410 0.415 0.415 0.420 1,160,000 0.4193 1.22%
2019-12-23 0 0.410 0.410 0.420 0.395 0.440 1,190,000 515,650 0.4333 0.410 0.410 0.420 0.395 0.440 1,190,000 0.4333 -6.82%
2019-12-20 0 0.440 0.420 0.440 0.420 0.445 370,000 160,050 0.4326 0.440 0.420 0.440 0.420 0.445 370,000 0.4326 1.15%
2019-12-19 0 0.435 0.405 0.440 0.395 0.445 1,710,000 727,400 0.4254 0.435 0.405 0.440 0.395 0.445 1,710,000 0.4254 10.13%
2019-12-18 0 0.395 0.385 0.440 0.395 0.450 480,000 210,850 0.4393 0.395 0.385 0.440 0.395 0.450 480,000 0.4393 -4.82%
2019-12-17 0 0.415 0.375 0.415 0.365 0.415 940,000 362,450 0.3856 0.415 0.375 0.415 0.365 0.415 940,000 0.3856 10.67%
2019-12-16 0 0.375 0.355 0.380 0.355 0.385 270,000 101,300 0.3752 0.375 0.355 0.380 0.355 0.385 270,000 0.3752 0.00%
2019-12-13 0 0.375 0.350 0.380 0.335 0.385 790,000 290,850 0.3682 0.375 0.350 0.380 0.335 0.385 790,000 0.3682 11.94%
2019-12-12 0 0.335 0.335 0.340 0.325 0.340 170,000 57,050 0.3356 0.335 0.335 0.340 0.325 0.340 170,000 0.3356 0.00%
2019-12-11 0 0.335 0.305 0.335 0.310 0.335 70,000 21,950 0.3136 0.335 0.305 0.335 0.310 0.335 70,000 0.3136 3.08%
2019-12-10 0 0.325 0.300 0.340 0.300 0.340 450,000 144,450 0.3210 0.325 0.300 0.340 0.300 0.340 450,000 0.3210 1.56%
2019-12-09 0 0.320 0.275 0.320 0.275 0.340 420,000 125,000 0.2976 0.320 0.275 0.320 0.275 0.340 420,000 0.2976 12.28%
2019-12-06 0 0.285 0.285 0.300 0.275 0.345 260,000 78,900 0.3035 0.285 0.285 0.300 0.275 0.345 260,000 0.3035 5.56%
2019-12-05 0 0.270 0.270 0.275 0.255 0.270 160,000 41,600 0.2600 0.270 0.270 0.275 0.255 0.270 160,000 0.2600 0.00%
2019-12-04 0 0.270 0.270 0.275 0.265 0.300 350,000 95,300 0.2723 0.270 0.270 0.275 0.265 0.300 350,000 0.2723 1.89%
2019-12-03 0 0.265 0.265 0.275 0.265 0.280 300,000 81,250 0.2708 0.265 0.265 0.275 0.265 0.280 300,000 0.2708 -5.36%
2019-12-02 0 0.280 0.255 0.290 0.280 0.295 40,000 11,500 0.2875 0.280 0.255 0.290 0.280 0.295 40,000 0.2875 -5.08%
2019-11-29 0 0.295 0.265 0.295 0.255 0.295 800,000 224,300 0.2804 0.295 0.265 0.295 0.255 0.295 800,000 0.2804 13.46%
2019-11-28 0 0.260 0.255 0.290 0.250 0.260 890,000 225,550 0.2534 0.260 0.255 0.290 0.250 0.260 890,000 0.2534 0.00%
2019-11-27 0 0.260 0.255 0.280 0.260 0.285 300,000 80,300 0.2677 0.260 0.255 0.280 0.260 0.285 300,000 0.2677 -8.77%
2019-11-26 0 0.285 0.265 0.285 0.265 0.285 450,000 124,500 0.2767 0.285 0.265 0.285 0.265 0.285 450,000 0.2767 9.62%
2019-11-25 0 0.260 0.260 0.270 0.260 0.260 50,000 13,000 0.2600 0.260 0.260 0.270 0.260 0.260 50,000 0.2600 -1.89%
2019-11-22 0 0.265 0.250 0.270 0.255 0.265 390,000 101,400 0.2600 0.265 0.250 0.270 0.255 0.265 390,000 0.2600 -3.64%
2019-11-21 0 0.275 0.260 0.285 0.255 0.345 1,480,000 393,250 0.2657 0.275 0.260 0.285 0.255 0.345 1,480,000 0.2657 -6.78%
2019-11-20 0 0.295 0.255 0.300 0.245 0.295 1,230,000 321,400 0.2613 0.295 0.255 0.300 0.245 0.295 1,230,000 0.2613 -1.67%
2019-11-19 0 0.300 0.230 0.300 0.265 0.325 50,000 14,800 0.2960 0.300 0.230 0.300 0.265 0.325 50,000 0.2960 22.45%
2019-11-18 0 0.245 0.225 0.250 0.230 0.255 510,000 123,110 0.2414 0.245 0.225 0.250 0.230 0.255 510,000 0.2414 2.94%
2019-11-15 0 0.238 0.227 0.238 0.221 0.238 260,000 61,200 0.2354 0.238 0.227 0.238 0.221 0.238 260,000 0.2354 0.00%
2019-11-14 0 0.238 0.230 0.238 0.230 0.238 430,000 99,300 0.2309 0.238 0.230 0.238 0.230 0.238 430,000 0.2309 0.85%
2019-11-13 0 0.236 0.226 0.236 0.224 0.236 1,480,000 335,720 0.2268 0.236 0.226 0.236 0.224 0.236 1,480,000 0.2268 -1.67%
2019-11-12 0 0.240 0.224 0.240 0.223 0.240 110,000 26,230 0.2385 0.240 0.224 0.240 0.223 0.240 110,000 0.2385 11.63%
2019-11-11 0 0.215 0.212 0.230 0.215 0.215 20,000 4,300 0.2150 0.215 0.212 0.230 0.215 0.215 20,000 0.2150 -2.27%
2019-11-08 0 0.220 0.220 0.240 0.211 0.211 20,000 4,220 0.2110 0.220 0.220 0.240 0.211 0.211 20,000 0.2110 -0.45%
2019-11-07 0 0.221 0.221 0.238 0.221 0.221 20,000 4,420 0.2210 0.221 0.221 0.238 0.221 0.221 20,000 0.2210 3.76%
2019-11-06 0 0.213 0.213 0.239 0.209 0.213 20,000 4,220 0.2110 0.213 0.213 0.239 0.209 0.213 20,000 0.2110 1.43%
2019-11-05 0 0.210 0.210 0.236 0.210 0.218 80,000 17,360 0.2170 0.210 0.210 0.236 0.210 0.218 80,000 0.2170 -4.98%
2019-11-04 0 0.221 0.211 0.221 0.211 0.221 30,000 6,530 0.2177 0.221 0.211 0.221 0.211 0.221 30,000 0.2177 5.24%
2019-11-01 0 0.210 0.210 0.220 0.200 0.211 320,000 67,040 0.2095 0.210 0.210 0.220 0.200 0.211 320,000 0.2095 -1.87%
2019-10-31 0 0.214 0.214 0.223 0.214 0.216 40,000 8,620 0.2155 0.214 0.214 0.223 0.214 0.216 40,000 0.2155 -0.93%
2019-10-30 0 0.216 0.216 0.229 0.211 0.239 600,000 129,970 0.2166 0.216 0.216 0.229 0.211 0.239 600,000 0.2166 -2.26%
2019-10-29 0 0.221 0.212 0.229 0.210 0.230 680,000 149,650 0.2201 0.221 0.212 0.229 0.210 0.230 680,000 0.2201 -3.49%
2019-10-28 0 0.229 0.225 0.230 0.218 0.238 200,000 45,640 0.2282 0.229 0.225 0.230 0.218 0.238 200,000 0.2282 -3.78%
2019-10-25 0 0.238 0.220 0.238 0.220 0.240 1,150,000 255,180 0.2219 0.238 0.220 0.238 0.220 0.240 1,150,000 0.2219 8.18%
2019-10-24 0 0.220 0.210 0.230 0.201 0.222 1,130,000 248,970 0.2203 0.220 0.210 0.230 0.201 0.222 1,130,000 0.2203 0.00%
2019-10-23 0 0.220 0.215 0.240 0.219 0.239 570,000 131,240 0.2302 0.220 0.215 0.240 0.219 0.239 570,000 0.2302 -7.95%
2019-10-22 0 0.239 0.220 0.239 0.218 0.239 230,000 51,780 0.2251 0.239 0.220 0.239 0.218 0.239 230,000 0.2251 -0.42%
2019-10-21 0 0.240 0.211 0.240 0.211 0.240 270,000 58,950 0.2183 0.240 0.211 0.240 0.211 0.240 270,000 0.2183 16.50%
2019-10-18 0 0.206 0.204 0.229 0.202 0.204 240,000 48,720 0.2030 0.206 0.204 0.229 0.202 0.204 240,000 0.2030 0.00%
2019-10-17 0 0.206 0.203 0.229 0.204 0.204 220,000 44,880 0.2040 0.206 0.203 0.229 0.204 0.204 220,000 0.2040 0.00%
2019-10-16 0 0.206 0.206 0.220 0.198 0.240 80,000 18,060 0.2258 0.206 0.206 0.220 0.198 0.240 80,000 0.2258 0.00%
2019-10-15 0 0.206 0.204 0.224 0.204 0.226 740,000 154,180 0.2084 0.206 0.204 0.224 0.204 0.226 740,000 0.2084 0.00%
2019-10-14 0 0.206 0.187 0.210 0.182 0.206 2,060,000 385,740 0.1873 0.206 0.187 0.210 0.182 0.206 2,060,000 0.1873 11.35%
2019-10-11 0 0.185 0.177 0.189 0.153 0.190 660,000 115,350 0.1748 0.185 0.177 0.189 0.153 0.190 660,000 0.1748 8.19%
2019-10-10 0 0.171 0.150 0.190 0.171 0.180 1,020,000 174,510 0.1711 0.171 0.150 0.190 0.171 0.180 1,020,000 0.1711 0.59%
2019-10-09 0 0.170 0.150 0.170 0.150 0.170 150,000 24,050 0.1603 0.170 0.150 0.170 0.150 0.170 150,000 0.1603 11.84%
2019-10-08 0 0.152 0.152 0.870 0.134 0.150 5,630,000 760,590 0.1351 0.152 0.152 0.870 0.134 0.150 5,630,000 0.1351 10.95%
2019-10-04 0 0.137 0.135 0.470 0.130 0.137 2,020,000 266,630 0.1320 0.137 0.135 0.470 0.130 0.137 2,020,000 0.1320 0.74%
2019-10-03 0 0.136 0.135 0.870 0.134 0.157 160,000 22,870 0.1429 0.136 0.135 0.870 0.134 0.157 160,000 0.1429 -2.86%
2019-10-02 0 0.140 0.140 0.880 0.131 0.169 50,000 7,290 0.1458 0.140 0.140 0.880 0.131 0.169 50,000 0.1458 -15.15%
2019-09-30 0 0.165 0.165 0.188 0.163 0.171 230,000 39,210 0.1705 0.165 0.165 0.188 0.163 0.171 230,000 0.1705 -12.23%
2019-09-27 0 0.188 0.188 0.190 0.176 0.200 570,000 102,210 0.1793 0.188 0.188 0.190 0.176 0.200 570,000 0.1793 0.53%
2019-09-26 0 0.187 0.187 0.200 0.160 0.160 60,000 9,600 0.1600 0.187 0.187 0.200 0.160 0.160 60,000 0.1600 10.00%
2019-09-25 0 0.170 0.170 0.186 0.170 0.181 620,000 110,860 0.1788 0.170 0.170 0.186 0.170 0.181 620,000 0.1788 -6.08%
2019-09-24 0 0.181 0.180 0.181 0.170 0.200 1,190,000 226,320 0.1902 0.181 0.180 0.181 0.170 0.200 1,190,000 0.1902 3.43%
2019-09-23 0 0.175 0.175 0.185 0.142 0.195 1,120,000 182,030 0.1625 0.175 0.175 0.185 0.142 0.195 1,120,000 0.1625 23.24%
2019-09-20 0 0.142 0.128 0.142 0.125 0.145 2,320,000 301,610 0.1300 0.142 0.128 0.142 0.125 0.145 2,320,000 0.1300 5.19%
2019-09-19 0 0.135 0.127 0.135 0.125 0.140 70,000 9,020 0.1289 0.135 0.127 0.135 0.125 0.140 70,000 0.1289 10.66%
2019-09-18 0 0.122 0.121 0.122 0.121 0.130 20,000 2,510 0.1255 0.122 0.121 0.122 0.121 0.130 20,000 0.1255 -2.40%
2019-09-17 0 0.125 0.125 0.136 0.121 0.125 150,000 18,280 0.1219 0.125 0.125 0.136 0.121 0.125 150,000 0.1219 -10.07%
2019-09-16 0 0.139 0.121 0.140 0.115 0.139 2,350,000 287,950 0.1225 0.139 0.121 0.140 0.115 0.139 2,350,000 0.1225 3.73%
2019-09-13 0 0.134 0.119 0.134 0.116 0.140 90,000 12,000 0.1333 0.134 0.119 0.134 0.116 0.140 90,000 0.1333 6.35%
2019-09-12 0 0.126 0.126 0.127 0.109 0.125 1,350,000 164,150 0.1216 0.126 0.126 0.127 0.109 0.125 1,350,000 0.1216 15.60%
2019-09-11 0 0.109 0.109 0.119 0.108 0.115 460,000 50,800 0.1104 0.109 0.109 0.119 0.108 0.115 460,000 0.1104 4.81%
2019-09-10 0 0.104 0.103 0.106 0.099 0.109 66,830,000 6,648,660 0.0995 0.104 0.103 0.106 0.099 0.109 66,830,000 0.0995 -4.59%
2019-09-09 0 0.109 0.102 0.115 0.100 0.135 520,000 61,430 0.1181 0.109 0.102 0.115 0.100 0.135 520,000 0.1181 -5.22%
2019-09-06 0 0.115 0.098 0.115 - - 70,000 8,050 0.1150 0.115 0.098 0.115 - - 70,000 0.1150 0.00%
2019-09-05 0 0.115 0.095 0.495 0.110 0.115 40,000 4,500 0.1125 0.115 0.095 0.495 0.110 0.115 40,000 0.1125 4.55%
2019-09-04 0 0.110 0.080 0.111 - - 0 0 - 0.110 0.080 0.111 - - 0 - 0.00%
2019-09-03 0 0.110 0.102 0.110 - - 0 0 - 0.110 0.102 0.110 - - 0 - -5.17%
2019-09-02 0 0.116 0.104 0.116 0.102 0.120 220,000 25,490 0.1159 0.116 0.104 0.116 0.102 0.120 220,000 0.1159 0.87%
2019-08-30 0 0.115 0.114 0.115 0.127 0.141 60,000 7,900 0.1317 0.115 0.114 0.115 0.127 0.141 60,000 0.1317 0.00%
2019-08-29 0 0.115 0.102 0.115 0.124 0.124 200,000 24,800 0.1240 0.115 0.102 0.115 0.124 0.124 200,000 0.1240 -9.45%
2019-08-28 0 0.127 0.108 0.127 0.127 0.135 280,000 36,140 0.1291 0.127 0.108 0.127 0.127 0.135 280,000 0.1291 22.12%
2019-08-27 0 0.104 0.095 0.138 - - 0 0 - 0.104 0.095 0.138 - - 0 - 0.00%
2019-08-26 0 0.104 0.095 0.138 0.104 0.104 210,000 21,840 0.1040 0.104 0.095 0.138 0.104 0.104 210,000 0.1040 1.96%
2019-08-23 0 0.102 0.100 0.140 - - 100,000 10,100 0.1010 0.102 0.100 0.140 - - 100,000 0.1010 0.00%
2019-08-22 0 0.102 0.095 0.110 0.102 0.102 40,000 4,080 0.1020 0.102 0.095 0.110 0.102 0.102 40,000 0.1020 0.00%
2019-08-21 0 0.102 0.102 0.110 0.101 0.102 240,000 24,310 0.1013 0.102 0.102 0.110 0.101 0.102 240,000 0.1013 -3.77%
2019-08-20 0 0.106 0.101 0.107 0.106 0.154 1,540,000 225,500 0.1464 0.106 0.101 0.107 0.106 0.154 1,540,000 0.1464 0.95%
2019-08-19 0 0.105 0.105 0.490 - - 0 0 - 0.105 0.105 0.490 - - 0 - 5.00%
2019-08-16 0 0.100 0.100 0.140 0.100 0.110 250,000 28,700 0.1148 0.100 0.100 0.140 0.100 0.110 250,000 0.1148 0.00%
2019-08-15 0 0.100 0.100 0.150 0.098 0.102 80,000 7,680 0.0960 0.100 0.100 0.150 0.098 0.102 80,000 0.0960 -1.96%
2019-08-14 0 0.102 0.100 0.149 0.100 0.118 28,280,000 2,831,900 0.1001 0.102 0.100 0.149 0.100 0.118 28,280,000 0.1001 -7.27%
2019-08-13 0 0.110 0.110 0.249 - - 0 0 - 0.110 0.110 0.249 - - 0 - 1.85%
2019-08-12 0 0.108 0.103 0.250 0.108 0.120 150,000 17,280 0.1152 0.108 0.103 0.250 0.108 0.120 150,000 0.1152 -10.00%
2019-08-09 0 0.120 0.110 0.249 - - 0 0 - 0.120 0.110 0.249 - - 0 - 0.00%
2019-08-08 0 0.120 0.112 0.124 0.110 0.120 170,000 19,340 0.1138 0.120 0.112 0.124 0.110 0.120 170,000 0.1138 11.11%
2019-08-07 0 0.108 0.108 0.114 0.099 0.112 30,610,000 3,059,860 0.1000 0.108 0.108 0.114 0.099 0.112 30,610,000 0.1000 -10.74%
2019-08-06 0 0.121 0.121 0.250 - - 0 0 - 0.121 0.121 0.250 - - 0 - 0.83%
2019-08-05 0 0.120 0.120 0.122 0.120 0.120 110,000 13,200 0.1200 0.120 0.120 0.122 0.120 0.120 110,000 0.1200 -20.00%
2019-08-02 0 0.150 0.140 0.242 - - 0 0 - 0.150 0.140 0.242 - - 0 - 0.00%
2019-08-01 0 0.150 0.120 0.242 - - 0 0 - 0.150 0.120 0.242 - - 0 - 0.00%
2019-07-31 0 0.150 0.115 0.242 0.150 0.155 120,000 18,100 0.1508 0.150 0.115 0.242 0.150 0.155 120,000 0.1508 -3.23%
2019-07-30 0 0.155 0.110 0.242 - - 0 0 - 0.155 0.110 0.242 - - 0 - 0.00%
2019-07-29 0 0.155 0.110 0.241 - - 0 0 - 0.155 0.110 0.241 - - 0 - 0.00%
2019-07-26 0 0.155 0.110 0.242 - - 0 0 - 0.155 0.110 0.242 - - 0 - 0.00%
2019-07-25 0 0.155 0.106 0.242 - - 0 0 - 0.155 0.106 0.242 - - 0 - 0.00%
2019-07-24 0 0.155 0.120 0.242 0.155 0.155 100,000 15,500 0.1550 0.155 0.120 0.242 0.155 0.155 100,000 0.1550 0.00%
2019-07-23 0 0.155 0.120 0.242 - - 0 0 - 0.155 0.120 0.242 - - 0 - 0.00%
2019-07-22 0 0.155 0.104 0.241 - - 0 0 - 0.155 0.104 0.241 - - 0 - 0.00%
2019-07-19 0 0.155 0.100 0.210 - - 0 0 - 0.155 0.100 0.210 - - 0 - 0.00%
2019-07-18 0 0.155 0.155 0.210 0.108 0.223 180,000 34,390 0.1911 0.155 0.155 0.210 0.108 0.223 180,000 0.1911 -32.61%
2019-07-17 0 0.230 0.220 0.235 0.215 0.250 490,000 112,630 0.2299 0.230 0.220 0.235 0.215 0.250 490,000 0.2299 76.92%
2019-07-16 0 0.130 0.122 0.250 - - 0 0 - 0.130 0.122 0.250 - - 0 - 0.00%
2019-07-15 0 0.130 0.120 0.140 0.120 0.140 290,000 38,520 0.1328 0.130 0.120 0.140 0.120 0.140 290,000 0.1328 0.00%
2019-07-12 0 0.130 0.119 0.138 0.114 0.130 600,000 77,380 0.1290 0.130 0.119 0.138 0.114 0.130 600,000 0.1290 31.31%
2019-07-11 0 0.099 0.096 0.120 0.099 0.114 540,000 61,410 0.1137 0.099 0.096 0.120 0.099 0.114 540,000 0.1137 5.32%
2019-07-10 0 0.094 0.105 0.129 0.094 0.094 10,000 940 0.0940 0.094 0.105 0.129 0.094 0.094 10,000 0.0940 -10.48%
2019-07-09 0 0.105 0.105 0.124 0.105 0.124 1,500,000 163,340 0.1089 0.105 0.105 0.124 0.105 0.124 1,500,000 0.1089 -6.25%
2019-07-08 0 0.112 0.103 0.112 0.107 0.138 6,670,000 768,720 0.1153 0.112 0.103 0.112 0.107 0.138 6,670,000 0.1153 -30.00%
2019-07-05 0 0.160 0.140 0.160 0.160 0.160 40,000 6,400 0.1600 0.160 0.140 0.160 0.160 0.160 40,000 0.1600 -2.44%
2019-07-04 0 0.164 0.140 0.164 0.170 0.191 520,000 88,820 0.1708 0.164 0.140 0.164 0.170 0.191 520,000 0.1708 -6.29%
2019-07-03 0 0.175 0.150 0.175 0.178 0.178 500,000 89,000 0.1780 0.175 0.150 0.175 0.178 0.178 500,000 0.1780 -2.23%
2019-07-02 0 0.179 0.150 0.179 0.197 0.197 10,000 1,970 0.1970 0.179 0.150 0.179 0.197 0.197 10,000 0.1970 0.00%
2019-06-28 0 0.179 0.175 0.193 - - 0 0 - 0.179 0.175 0.193 - - 0 - 0.00%
2019-06-27 0 0.179 0.175 0.179 0.197 0.197 10,000 1,970 0.1970 0.179 0.175 0.179 0.197 0.197 10,000 0.1970 0.00%
2019-06-26 0 0.179 0.157 0.179 0.175 0.195 30,000 5,630 0.1877 0.179 0.157 0.179 0.175 0.195 30,000 0.1877 1.13%
2019-06-25 0 0.177 0.165 0.177 0.200 0.200 10,000 2,000 0.2000 0.177 0.165 0.177 0.200 0.200 10,000 0.2000 -4.32%
2019-06-24 0 0.185 0.170 0.185 0.190 0.190 300,000 57,000 0.1900 0.185 0.170 0.185 0.190 0.190 300,000 0.1900 -2.63%
2019-06-21 0 0.190 0.170 0.190 - - 0 0 - 0.190 0.170 0.190 - - 0 - -5.00%
2019-06-20 0 0.200 0.170 0.200 0.200 0.233 420,000 84,900 0.2021 0.200 0.170 0.200 0.200 0.233 420,000 0.2021 3.63%
2019-06-19 0 0.193 0.170 0.195 0.193 0.201 570,000 113,020 0.1983 0.193 0.170 0.195 0.193 0.201 570,000 0.1983 -6.31%
2019-06-18 0 0.206 0.195 0.206 0.200 0.245 1,870,000 414,270 0.2215 0.206 0.195 0.206 0.200 0.245 1,870,000 0.2215 -14.17%
2019-06-17 0 0.240 0.223 0.240 0.248 0.248 300,000 74,400 0.2480 0.240 0.223 0.240 0.248 0.248 300,000 0.2480 -3.61%
2019-06-14 0 0.249 0.222 0.270 0.220 0.249 450,000 102,090 0.2269 0.249 0.222 0.270 0.220 0.249 450,000 0.2269 3.32%
2019-06-13 0 0.241 0.225 0.265 - - 0 0 - 0.241 0.225 0.265 - - 0 - 0.00%
2019-06-12 0 0.241 0.223 0.250 0.240 0.255 170,000 42,270 0.2486 0.241 0.223 0.250 0.240 0.255 170,000 0.2486 -2.43%
2019-06-11 0 0.247 0.230 0.247 0.250 0.255 280,000 71,350 0.2548 0.247 0.230 0.247 0.250 0.255 280,000 0.2548 -1.20%
2019-06-10 0 0.250 0.232 0.250 0.230 0.260 310,000 75,530 0.2436 0.250 0.232 0.250 0.230 0.260 310,000 0.2436 2.88%
2019-06-06 0 0.243 0.228 0.255 0.243 0.270 470,000 119,510 0.2543 0.243 0.228 0.255 0.243 0.270 470,000 0.2543 -8.30%
2019-06-05 0 0.265 0.250 0.270 0.260 0.265 490,000 129,750 0.2648 0.265 0.250 0.270 0.260 0.265 490,000 0.2648 1.92%
2019-06-04 0 0.260 0.226 0.260 0.248 0.265 1,190,000 307,840 0.2587 0.260 0.226 0.260 0.248 0.265 1,190,000 0.2587 4.00%
2019-06-03 0 0.250 0.227 0.270 0.250 0.250 50,000 12,500 0.2500 0.250 0.227 0.270 0.250 0.250 50,000 0.2500 1.63%
2019-05-31 0 0.246 0.246 0.249 0.246 0.255 1,170,000 297,010 0.2539 0.246 0.246 0.249 0.246 0.255 1,170,000 0.2539 -1.20%
2019-05-30 0 0.249 0.240 0.260 0.249 0.249 50,000 12,450 0.2490 0.249 0.240 0.260 0.249 0.249 50,000 0.2490 1.63%
2019-05-29 0 0.245 0.245 0.255 0.235 0.245 3,550,000 854,550 0.2407 0.245 0.245 0.255 0.235 0.245 3,550,000 0.2407 -3.92%
2019-05-28 0 0.255 0.233 0.255 0.249 0.285 2,260,000 608,500 0.2692 0.255 0.233 0.255 0.249 0.285 2,260,000 0.2692 0.00%
2019-05-27 0 0.255 0.250 0.255 0.250 0.285 1,850,000 469,800 0.2539 0.255 0.250 0.255 0.250 0.285 1,850,000 0.2539 -12.07%
2019-05-24 0 0.290 0.270 0.290 0.265 0.300 430,000 121,750 0.2831 0.290 0.270 0.290 0.265 0.300 430,000 0.2831 9.43%
2019-05-23 0 0.265 0.245 0.265 0.248 0.270 6,600,000 1,719,900 0.2606 0.265 0.245 0.265 0.248 0.270 6,600,000 0.2606 8.61%
2019-05-22 0 0.244 0.244 0.248 0.235 0.247 4,800,000 1,153,070 0.2402 0.244 0.244 0.248 0.235 0.247 4,800,000 0.2402 8.44%
2019-05-21 0 0.225 0.225 0.239 0.225 0.250 2,200,000 546,340 0.2483 0.225 0.225 0.239 0.225 0.250 2,200,000 0.2483 -11.76%
2019-05-20 0 0.255 0.250 0.260 0.255 0.255 80,000 20,400 0.2550 0.255 0.250 0.260 0.255 0.255 80,000 0.2550 -1.92%
2019-05-17 0 0.260 0.255 0.270 0.260 0.280 140,000 37,100 0.2650 0.260 0.255 0.270 0.260 0.280 140,000 0.2650 -5.45%
2019-05-16 0 0.275 0.275 0.315 0.255 0.290 10,820,000 3,027,550 0.2798 0.275 0.275 0.315 0.255 0.290 10,820,000 0.2798 7.84%
2019-05-15 0 0.255 0.250 0.265 0.255 0.265 10,160,000 2,611,300 0.2570 0.255 0.250 0.265 0.255 0.265 10,160,000 0.2570 -5.56%
2019-05-14 0 0.270 0.265 0.300 - - 0 0 - 0.270 0.265 0.300 - - 0 - 0.00%
2019-05-10 0 0.270 0.265 0.285 - - 0 0 - 0.270 0.265 0.285 - - 0 - 0.00%
2019-05-09 0 0.270 0.265 0.295 - - 0 0 - 0.270 0.265 0.295 - - 0 - 0.00%
2019-05-08 0 0.270 0.270 0.300 0.260 0.305 320,000 97,150 0.3036 0.270 0.270 0.300 0.260 0.305 320,000 0.3036 -10.00%
2019-05-07 0 0.300 0.260 0.300 0.255 0.330 1,030,000 274,200 0.2662 0.300 0.260 0.300 0.255 0.330 1,030,000 0.2662 3.45%
2019-05-06 0 0.290 0.250 0.330 - - 0 0 - 0.290 0.250 0.330 - - 0 - 0.00%
2019-05-03 0 0.290 0.290 0.320 0.290 0.295 200,000 58,750 0.2938 0.290 0.290 0.320 0.290 0.295 200,000 0.2938 0.00%
2019-05-02 0 0.290 0.290 0.350 - - 0 0 - 0.290 0.290 0.350 - - 0 - 3.57%
2019-04-30 0 0.280 0.255 0.380 - - 0 0 - 0.280 0.255 0.380 - - 0 - 0.00%
2019-04-29 0 0.280 0.280 0.360 - - 0 0 - 0.280 0.280 0.360 - - 0 - 0.00%
2019-04-26 0 0.280 0.280 0.355 - - 0 0 - 0.280 0.280 0.355 - - 0 - 3.70%
2019-04-25 0 0.270 0.270 0.355 - - 0 0 - 0.270 0.270 0.355 - - 0 - 1.89%
2019-04-24 0 0.265 0.265 0.310 0.265 0.265 10,000 2,650 0.2650 0.265 0.265 0.310 0.265 0.265 10,000 0.2650 -14.52%
2019-04-23 0 0.310 0.260 0.310 0.285 0.320 230,000 71,350 0.3102 0.310 0.260 0.310 0.285 0.320 230,000 0.3102 8.77%
2019-04-18 0 0.285 0.260 0.290 0.285 0.285 70,000 19,950 0.2850 0.285 0.260 0.290 0.285 0.285 70,000 0.2850 -1.72%
2019-04-17 0 0.290 0.260 0.290 0.300 0.300 20,000 6,000 0.3000 0.290 0.260 0.290 0.300 0.300 20,000 0.3000 5.45%
2019-04-16 0 0.275 0.270 0.275 0.270 0.275 70,000 19,200 0.2743 0.275 0.270 0.275 0.270 0.275 70,000 0.2743 1.85%
2019-04-15 0 0.270 0.247 0.270 0.270 0.270 330,000 89,100 0.2700 0.270 0.247 0.270 0.270 0.270 330,000 0.2700 5.88%
2019-04-12 0 0.255 0.245 0.260 0.243 0.260 220,000 56,480 0.2567 0.255 0.245 0.260 0.243 0.260 220,000 0.2567 0.00%
2019-04-11 0 0.255 0.255 0.260 0.255 0.255 100,000 25,500 0.2550 0.255 0.255 0.260 0.255 0.255 100,000 0.2550 2.00%
2019-04-10 0 0.250 0.244 0.255 0.240 0.255 820,000 199,870 0.2437 0.250 0.244 0.255 0.240 0.255 820,000 0.2437 0.40%
2019-04-09 0 0.249 0.249 0.250 - - 30,000 7,490 0.2497 0.249 0.249 0.250 - - 30,000 0.2497 3.32%
2019-04-08 0 0.241 0.241 0.249 0.240 0.245 510,000 124,200 0.2435 0.241 0.241 0.249 0.240 0.245 510,000 0.2435 -3.60%
2019-04-04 0 0.250 0.250 0.255 0.250 0.260 740,000 189,100 0.2555 0.250 0.250 0.255 0.250 0.260 740,000 0.2555 -3.85%
2019-04-03 0 0.260 0.255 0.265 0.250 0.275 470,000 123,500 0.2628 0.260 0.255 0.265 0.250 0.275 470,000 0.2628 0.00%
2019-04-02 0 0.260 0.260 0.265 0.250 0.385 6,660,000 1,715,000 0.2575 0.260 0.260 0.265 0.250 0.385 6,660,000 0.2575 -22.39%
2019-04-01 0 0.335 0.270 0.335 - - 0 0 - 0.335 0.270 0.335 - - 0 - -1.47%
2019-03-29 0 0.340 0.260 0.340 - - 0 0 - 0.340 0.260 0.340 - - 0 - 0.00%
2019-03-28 0 0.340 0.275 0.380 0.340 0.340 10,000 3,400 0.3400 0.340 0.275 0.380 0.340 0.340 10,000 0.3400 0.00%
2019-03-27 0 0.340 0.300 0.360 0.340 0.390 120,000 44,050 0.3671 0.340 0.300 0.360 0.340 0.390 120,000 0.3671 -5.56%
2019-03-26 0 0.360 0.360 0.400 0.350 0.350 120,000 42,000 0.3500 0.360 0.360 0.400 0.350 0.350 120,000 0.3500 10.77%
2019-03-25 0 0.325 0.325 0.400 0.300 0.330 90,000 29,050 0.3228 0.325 0.325 0.400 0.300 0.330 90,000 0.3228 0.00%
2019-03-22 0 0.325 0.320 0.395 0.315 0.330 300,000 98,300 0.3277 0.325 0.320 0.395 0.315 0.330 300,000 0.3277 -25.29%
2019-03-21 0 0.435 0.290 0.450 - - 0 0 - 0.435 0.290 0.450 - - 0 - 0.00%
2019-03-20 0 0.435 0.350 0.500 0.340 0.435 260,000 105,250 0.4048 0.435 0.350 0.500 0.340 0.435 260,000 0.4048 3.57%
2019-03-19 0 0.420 0.350 0.500 - - 0 0 - 0.420 0.350 0.500 - - 0 - 0.00%
2019-03-18 0 0.420 0.275 0.500 - - 0 0 - 0.420 0.275 0.500 - - 0 - 0.00%
2019-03-15 0 0.420 0.285 0.420 0.460 0.460 100,000 46,000 0.4600 0.420 0.285 0.420 0.460 0.460 100,000 0.4600 -6.67%
2019-03-14 0 0.450 0.450 0.500 0.400 0.400 100,000 40,000 0.4000 0.450 0.450 0.500 0.400 0.400 100,000 0.4000 4.65%
2019-03-13 0 0.430 0.380 0.430 - - 0 0 - 0.430 0.380 0.430 - - 0 - -6.52%
2019-03-12 0 0.460 0.295 0.500 - - 0 0 - 0.460 0.295 0.500 - - 0 - 0.00%
2019-03-11 0 0.460 0.285 0.460 0.480 0.480 100,000 48,000 0.4800 0.460 0.285 0.460 0.480 0.480 100,000 0.4800 9.52%
2019-03-08 0 0.420 0.285 0.480 - - 0 0 - 0.420 0.285 0.480 - - 0 - 0.00%
2019-03-07 0 0.420 0.275 0.420 - - 0 0 - 0.420 0.275 0.420 - - 0 - -4.55%
2019-03-06 0 0.440 0.440 0.450 0.385 0.385 100,000 38,500 0.3850 0.440 0.440 0.450 0.385 0.385 100,000 0.3850 -9.28%
2019-03-05 0 0.485 0.265 0.485 - - 0 0 - 0.485 0.265 0.485 - - 0 - 0.00%
2019-03-04 0 0.485 0.295 0.485 0.485 0.500 120,000 59,750 0.4979 0.485 0.295 0.485 0.485 0.500 120,000 0.4979 18.29%
2019-03-01 0 0.410 0.260 0.410 - - 0 0 - 0.410 0.260 0.410 - - 0 - 0.00%
2019-02-28 0 0.410 0.260 0.415 - - 0 0 - 0.410 0.260 0.415 - - 0 - 0.00%
2019-02-27 0 0.410 0.350 0.410 0.410 0.410 100,000 41,000 0.4100 0.410 0.350 0.410 0.410 0.410 100,000 0.4100 0.00%
2019-02-26 0 0.410 0.285 0.410 0.410 0.410 110,000 45,100 0.4100 0.410 0.285 0.410 0.410 0.410 110,000 0.4100 1.23%
2019-02-25 0 0.405 0.265 0.430 0.350 0.435 1,530,000 653,700 0.4273 0.405 0.265 0.430 0.350 0.435 1,530,000 0.4273 -5.81%
2019-02-22 0 0.430 0.300 0.430 0.395 0.435 1,560,000 633,550 0.4061 0.430 0.300 0.430 0.395 0.435 1,560,000 0.4061 7.50%
2019-02-21 0 0.400 0.350 0.440 0.300 0.490 1,800,000 780,050 0.4334 0.400 0.350 0.440 0.300 0.490 1,800,000 0.4334 -1.23%
2019-02-20 0 0.405 0.265 0.405 0.405 0.405 1,760,000 712,800 0.4050 0.405 0.265 0.405 0.405 0.405 1,760,000 0.4050 -10.00%
2019-02-19 0 0.450 0.450 0.500 0.430 0.450 2,020,000 890,800 0.4410 0.450 0.450 0.500 0.430 0.450 2,020,000 0.4410 0.00%
2019-02-18 0 0.450 0.405 0.450 0.405 0.460 1,780,000 731,750 0.4111 0.450 0.405 0.450 0.405 0.460 1,780,000 0.4111 11.11%
2019-02-15 0 0.405 0.405 0.420 - - 0 0 - 0.405 0.405 0.420 - - 0 - 2.53%
2019-02-14 0 0.395 0.350 0.395 0.395 0.395 100,000 39,500 0.3950 0.395 0.350 0.395 0.395 0.395 100,000 0.3950 0.00%
2019-02-13 0 0.395 0.395 0.520 0.380 0.390 180,000 69,400 0.3856 0.395 0.395 0.520 0.380 0.390 180,000 0.3856 3.95%
2019-02-12 0 0.380 0.390 0.395 - - 0 0 - 0.380 0.390 0.395 - - 0 - 0.00%
2019-02-11 0 0.380 0.380 0.395 - - 0 0 - 0.380 0.380 0.395 - - 0 - 2.70%
2019-02-08 0 0.370 0.260 0.900 - - 0 0 - 0.370 0.260 0.900 - - 0 - 0.00%
2019-02-04 0 0.370 0.260 0.900 - - 0 0 - 0.370 0.260 0.900 - - 0 - 0.00%
2019-02-01 0 0.370 0.370 0.650 - - 0 0 - 0.370 0.370 0.650 - - 0 - 1.37%
2019-01-31 0 0.365 0.260 0.900 - - 0 0 - 0.365 0.260 0.900 - - 0 - 0.00%
2019-01-30 0 0.365 0.260 0.385 - - 0 0 - 0.365 0.260 0.385 - - 0 - 0.00%
2019-01-29 0 0.365 0.260 0.400 - - 0 0 - 0.365 0.260 0.400 - - 0 - 0.00%
2019-01-28 0 0.365 0.260 0.450 - - 0 0 - 0.365 0.260 0.450 - - 0 - 0.00%
2019-01-25 0 0.365 0.260 0.400 - - 0 0 - 0.365 0.260 0.400 - - 0 - 0.00%
2019-01-24 0 0.365 0.260 0.415 - - 0 0 - 0.365 0.260 0.415 - - 0 - 0.00%
2019-01-23 0 0.365 0.260 0.400 - - 0 0 - 0.365 0.260 0.400 - - 0 - 0.00%
2019-01-22 0 0.365 0.260 0.415 - - 0 0 - 0.365 0.260 0.415 - - 0 - 0.00%
2019-01-21 0 0.365 0.260 0.450 - - 0 0 - 0.365 0.260 0.450 - - 0 - 0.00%
2019-01-18 0 0.365 0.260 0.900 - - 0 0 - 0.365 0.260 0.900 - - 0 - 0.00%
2019-01-17 0 0.365 0.320 0.400 0.365 0.365 50,000 18,250 0.3650 0.365 0.320 0.400 0.365 0.365 50,000 0.3650 0.00%
2019-01-16 0 0.365 0.360 0.375 0.365 0.365 20,000 7,300 0.3650 0.365 0.360 0.375 0.365 0.365 20,000 0.3650 14.06%
2019-01-15 0 0.320 0.270 0.330 - - 0 0 - 0.320 0.270 0.330 - - 0 - 0.00%
2019-01-14 0 0.320 0.320 0.330 - - 0 0 - 0.320 0.320 0.330 - - 0 - 3.23%
2019-01-11 0 0.310 0.290 0.330 - - 0 0 - 0.310 0.290 0.330 - - 0 - 0.00%
2019-01-10 0 0.310 0.285 0.330 - - 0 0 - 0.310 0.285 0.330 - - 0 - 0.00%
2019-01-09 0 0.310 0.305 0.330 0.310 0.310 20,000 6,200 0.3100 0.310 0.305 0.330 0.310 0.310 20,000 0.3100 -3.12%
2019-01-08 0 0.320 0.280 0.320 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
2019-01-07 0 0.320 0.260 0.320 - - 0 0 - 0.320 0.260 0.320 - - 0 - 0.00%
2019-01-04 0 0.320 0.320 0.340 0.310 0.310 60,000 18,600 0.3100 0.320 0.320 0.340 0.310 0.310 60,000 0.3100 -16.88%
2019-01-03 0 0.385 0.300 0.400 - - 0 0 - 0.385 0.300 0.400 - - 0 - 0.00%
2019-01-02 0 0.385 0.300 0.385 - - 0 0 - 0.385 0.300 0.385 - - 0 - -1.28%
2018-12-31 0 0.390 0.300 0.390 0.380 0.395 11,000,000 4,305,000 0.3914 0.390 0.300 0.390 0.380 0.395 11,000,000 0.3914 2.63%
2018-12-28 0 0.380 0.300 0.390 0.380 0.390 70,000 26,700 0.3814 0.380 0.300 0.390 0.380 0.390 70,000 0.3814 26.67%
2018-12-27 0 0.300 0.260 0.370 0.300 0.395 210,000 72,550 0.3455 0.300 0.260 0.370 0.300 0.395 210,000 0.3455 0.00%
2018-12-24 0 0.300 0.265 0.400 - - 0 0 - 0.300 0.265 0.400 - - 0 - 0.00%
2018-12-21 0 0.300 0.300 0.385 0.255 0.300 90,000 25,650 0.2850 0.300 0.300 0.385 0.255 0.300 90,000 0.2850 -11.76%
2018-12-20 0 0.340 0.300 0.590 - - 0 0 - 0.340 0.300 0.590 - - 0 - 0.00%
2018-12-19 0 0.340 0.330 0.405 0.340 0.340 10,000 3,400 0.3400 0.340 0.330 0.405 0.340 0.340 10,000 0.3400 3.03%
2018-12-18 0 0.330 0.330 0.375 0.330 0.420 630,000 244,900 0.3887 0.330 0.330 0.375 0.330 0.420 630,000 0.3887 26.92%
2018-12-17 0 0.260 0.260 0.400 - - 0 0 - 0.260 0.260 0.400 - - 0 - 1.96%
2018-12-14 0 0.255 0.255 0.400 - - 0 0 - 0.255 0.255 0.400 - - 0 - 0.00%
2018-12-13 0 0.255 0.255 0.400 - - 0 0 - 0.255 0.255 0.400 - - 0 - 0.00%
2018-12-12 0 0.255 0.255 0.400 - - 0 0 - 0.255 0.255 0.400 - - 0 - 0.00%
2018-12-11 0 0.255 0.206 0.880 0.255 0.255 90,000 22,950 0.2550 0.255 0.206 0.880 0.255 0.255 90,000 0.2550 0.00%
2018-12-10 0 0.255 0.201 0.400 - - 0 0 - 0.255 0.201 0.400 - - 0 - 0.00%
2018-12-07 0 0.255 0.255 0.400 0.255 0.255 20,000 5,100 0.2550 0.255 0.255 0.400 0.255 0.255 20,000 0.2550 0.00%
2018-12-06 0 0.255 0.255 0.400 - - 0 0 - 0.255 0.255 0.400 - - 0 - 0.00%
2018-12-05 0 0.255 0.255 0.300 - - 0 0 - 0.255 0.255 0.300 - - 0 - 0.00%
2018-12-04 0 0.255 0.255 0.400 0.255 0.260 150,000 38,850 0.2590 0.255 0.255 0.400 0.255 0.260 150,000 0.2590 0.00%
2018-12-03 0 0.255 0.255 0.285 0.255 0.255 70,000 17,850 0.2550 0.255 0.255 0.285 0.255 0.255 70,000 0.2550 -12.07%
2018-11-30 0 0.290 0.203 0.290 - - 0 0 - 0.290 0.203 0.290 - - 0 - 0.00%
2018-11-29 0 0.290 0.204 0.290 - - 0 0 - 0.290 0.204 0.290 - - 0 - 0.00%
2018-11-28 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - 0.00%
2018-11-27 0 0.290 0.240 0.400 - - 0 0 - 0.290 0.240 0.400 - - 0 - 0.00%
2018-11-26 0 0.290 0.290 0.530 0.290 0.290 30,000 8,700 0.2900 0.290 0.290 0.530 0.290 0.290 30,000 0.2900 0.00%
2018-11-23 0 0.290 0.235 0.290 - - 0 0 - 0.290 0.235 0.290 - - 0 - 0.00%
2018-11-22 0 0.290 0.235 0.290 - - 0 0 - 0.290 0.235 0.290 - - 0 - 0.00%
2018-11-21 0 0.290 0.232 0.290 0.290 0.290 100,000 29,000 0.2900 0.290 0.232 0.290 0.290 0.290 100,000 0.2900 0.00%
2018-11-20 0 0.290 0.233 0.290 0.290 0.290 110,000 31,900 0.2900 0.290 0.233 0.290 0.290 0.290 110,000 0.2900 0.00%
2018-11-19 0 0.290 0.255 0.350 - - 0 0 - 0.290 0.255 0.350 - - 0 - 0.00%
2018-11-16 0 0.290 0.240 0.290 - - 0 0 - 0.290 0.240 0.290 - - 0 - 0.00%
2018-11-15 0 0.290 0.255 0.290 - - 0 0 - 0.290 0.255 0.290 - - 0 - -1.69%
2018-11-14 0 0.295 0.255 0.370 - - 0 0 - 0.295 0.255 0.370 - - 0 - 0.00%
2018-11-13 0 0.295 0.255 0.370 - - 0 0 - 0.295 0.255 0.370 - - 0 - 0.00%
2018-11-12 0 0.295 0.255 0.295 - - 0 0 - 0.295 0.255 0.295 - - 0 - -1.67%
2018-11-09 0 0.300 0.255 0.320 - - 0 0 - 0.300 0.255 0.320 - - 0 - 0.00%
2018-11-08 0 0.300 0.255 0.320 - - 0 0 - 0.300 0.255 0.320 - - 0 - 0.00%
2018-11-07 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2018-11-06 0 0.300 0.255 0.300 0.305 0.305 30,000 9,150 0.3050 0.300 0.255 0.300 0.305 0.305 30,000 0.3050 -3.23%
2018-11-05 0 0.310 0.260 0.310 0.310 0.310 10,000 3,100 0.3100 0.310 0.260 0.310 0.310 0.310 10,000 0.3100 0.00%
2018-11-02 0 0.310 0.265 0.330 - - 0 0 - 0.310 0.265 0.330 - - 0 - 0.00%
2018-11-01 0 0.310 0.265 0.320 - - 0 0 - 0.310 0.265 0.320 - - 0 - 0.00%
2018-10-31 0 0.310 0.245 0.330 - - 0 0 - 0.310 0.245 0.330 - - 0 - 0.00%
2018-10-30 0 0.310 0.255 0.320 - - 0 0 - 0.310 0.255 0.320 - - 0 - 0.00%
2018-10-29 0 0.310 0.265 0.320 - - 0 0 - 0.310 0.265 0.320 - - 0 - 0.00%
2018-10-26 0 0.310 0.285 0.320 - - 0 0 - 0.310 0.285 0.320 - - 0 - 0.00%
2018-10-25 0 0.310 0.270 0.310 0.320 0.320 80,000 25,600 0.3200 0.310 0.270 0.310 0.320 0.320 80,000 0.3200 -1.59%
2018-10-24 0 0.315 0.290 0.320 - - 0 0 - 0.315 0.290 0.320 - - 0 - 0.00%
2018-10-23 0 0.315 0.290 0.320 - - 0 0 - 0.315 0.290 0.320 - - 0 - 0.00%
2018-10-22 0 0.315 0.300 0.315 0.305 0.320 710,000 219,850 0.3096 0.315 0.300 0.315 0.305 0.320 710,000 0.3096 5.00%
2018-10-19 0 0.300 0.270 0.305 0.300 0.300 20,000 6,000 0.3000 0.300 0.270 0.305 0.300 0.300 20,000 0.3000 -1.64%
2018-10-18 0 0.305 0.310 0.355 0.260 0.290 660,000 175,200 0.2655 0.305 0.310 0.355 0.260 0.290 660,000 0.2655 17.31%
2018-10-16 0 0.260 0.250 0.260 0.265 0.265 50,000 13,250 0.2650 0.260 0.250 0.260 0.265 0.265 50,000 0.2650 -1.89%
2018-10-15 0 0.265 0.250 0.265 0.260 0.270 810,000 214,550 0.2649 0.265 0.250 0.265 0.260 0.270 810,000 0.2649 1.92%
2018-10-12 0 0.260 0.260 0.290 0.250 0.305 4,210,000 1,120,600 0.2662 0.260 0.260 0.290 0.250 0.305 4,210,000 0.2662 -5.45%
2018-10-11 0 0.275 0.260 0.275 0.260 0.290 190,000 53,000 0.2789 0.275 0.260 0.275 0.260 0.290 190,000 0.2789 -5.17%
2018-10-10 0 0.290 0.290 0.340 0.290 0.300 140,000 41,450 0.2961 0.290 0.290 0.340 0.290 0.300 140,000 0.2961 -3.33%
2018-10-09 0 0.300 0.275 0.300 0.300 0.450 1,870,000 642,200 0.3434 0.300 0.275 0.300 0.300 0.450 1,870,000 0.3434 -40.00%
2018-10-08 0 0.500 0.450 0.590 - - 0 0 - 0.500 0.450 0.590 - - 0 - 0.00%
2018-10-05 0 0.500 0.450 0.590 - - 0 0 - 0.500 0.450 0.590 - - 0 - 0.00%
2018-10-04 0 0.500 0.450 0.590 - - 0 0 - 0.500 0.450 0.590 - - 0 - 0.00%
2018-10-03 0 0.500 0.410 0.590 - - 0 0 - 0.500 0.410 0.590 - - 0 - 0.00%
2018-10-02 0 0.500 0.450 0.590 - - 0 0 - 0.500 0.450 0.590 - - 0 - 0.00%
2018-09-28 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2018-09-27 0 0.500 0.450 0.590 - - 0 0 - 0.500 0.450 0.590 - - 0 - 0.00%
2018-09-26 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2018-09-24 0 0.500 0.450 0.590 - - 0 0 - 0.500 0.450 0.590 - - 0 - 0.00%
2018-09-21 0 0.500 0.450 0.590 - - 0 0 - 0.500 0.450 0.590 - - 0 - 0.00%
2018-09-20 0 0.500 0.450 0.590 0.500 0.500 10,000 5,000 0.5000 0.500 0.450 0.590 0.500 0.500 10,000 0.5000 0.00%
2018-09-19 0 0.500 0.470 0.570 0.455 0.500 70,000 32,600 0.4657 0.500 0.470 0.570 0.455 0.500 70,000 0.4657 9.89%
2018-09-18 0 0.455 0.370 0.570 - - 0 0 - 0.455 0.370 0.570 - - 0 - 0.00%
2018-09-17 0 0.455 0.300 0.570 - - 0 0 - 0.455 0.300 0.570 - - 0 - 0.00%
2018-09-14 0 0.455 0.430 0.570 0.450 0.455 60,000 27,050 0.4508 0.455 0.430 0.570 0.450 0.455 60,000 0.4508 -6.19%
2018-09-13 0 0.485 0.395 0.490 0.485 0.485 20,000 9,700 0.4850 0.485 0.395 0.490 0.485 0.485 20,000 0.4850 -1.02%
2018-09-12 0 0.490 0.380 0.500 - - 0 0 - 0.490 0.380 0.500 - - 0 - 0.00%
2018-09-11 0 0.490 0.400 0.500 - - 0 0 - 0.490 0.400 0.500 - - 0 - 0.00%
2018-09-10 0 0.490 0.400 0.490 - - 0 0 - 0.490 0.400 0.490 - - 0 - 0.00%
2018-09-07 0 0.490 0.400 0.490 - - 0 0 - 0.490 0.400 0.490 - - 0 - 0.00%
2018-09-06 0 0.490 0.450 0.490 0.495 0.495 30,000 14,850 0.4950 0.490 0.450 0.490 0.495 0.495 30,000 0.4950 1.03%
2018-09-05 0 0.485 0.450 0.490 0.485 0.485 100,000 48,500 0.4850 0.485 0.450 0.490 0.485 0.485 100,000 0.4850 -3.00%
2018-09-04 0 0.500 0.420 0.500 0.485 0.510 160,000 81,100 0.5069 0.500 0.420 0.500 0.485 0.510 160,000 0.5069 0.00%
2018-09-03 0 0.500 0.460 0.530 0.485 0.520 530,000 267,150 0.5041 0.500 0.460 0.530 0.485 0.520 530,000 0.5041 -10.71%
2018-08-31 0 0.560 0.550 0.610 0.560 0.580 380,000 212,900 0.5603 0.560 0.550 0.610 0.560 0.580 380,000 0.5603 -3.45%
2018-08-30 0 0.580 0.550 0.610 0.580 0.580 10,000 5,800 0.5800 0.580 0.550 0.610 0.580 0.580 10,000 0.5800 1.75%
2018-08-29 0 0.570 0.560 0.570 0.570 0.570 30,000 17,100 0.5700 0.570 0.560 0.570 0.570 0.570 30,000 0.5700 1.79%
2018-08-28 0 0.560 0.560 0.620 - - 0 0 - 0.560 0.560 0.620 - - 0 - 1.82%
2018-08-27 0 0.550 0.550 0.630 - - 0 0 - 0.550 0.550 0.630 - - 0 - 0.00%
2018-08-24 0 0.550 0.550 0.630 - - 0 0 - 0.550 0.550 0.630 - - 0 - 0.00%
2018-08-23 0 0.550 0.550 0.630 - - 0 0 - 0.550 0.550 0.630 - - 0 - 0.00%
2018-08-22 0 0.550 0.550 0.620 - - 0 0 - 0.550 0.550 0.620 - - 0 - 0.00%
2018-08-21 0 0.550 0.550 0.590 0.550 0.550 100,000 55,000 0.5500 0.550 0.550 0.590 0.550 0.550 100,000 0.5500 0.00%
2018-08-20 0 0.550 0.550 0.590 0.550 0.550 70,000 38,500 0.5500 0.550 0.550 0.590 0.550 0.550 70,000 0.5500 -6.78%
2018-08-17 0 0.590 0.550 0.610 0.590 0.590 10,000 5,900 0.5900 0.590 0.550 0.610 0.590 0.590 10,000 0.5900 0.00%
2018-08-16 0 0.590 0.560 0.590 0.550 0.600 1,090,000 625,400 0.5738 0.590 0.560 0.590 0.550 0.600 1,090,000 0.5738 -10.61%
2018-08-15 0 0.660 0.590 0.660 - - 0 0 - 0.660 0.590 0.660 - - 0 - 0.00%
2018-08-14 0 0.660 0.590 0.660 0.670 0.680 540,000 367,100 0.6798 0.660 0.590 0.660 0.670 0.680 540,000 0.6798 8.20%
2018-08-13 0 0.610 0.590 0.670 0.570 0.700 9,510,000 6,541,600 0.6879 0.610 0.590 0.670 0.570 0.700 9,510,000 0.6879 1.67%
2018-08-10 0 0.600 0.590 0.640 0.590 0.720 1,510,000 1,052,600 0.6971 0.600 0.590 0.640 0.590 0.720 1,510,000 0.6971 -6.25%
2018-08-09 0 0.640 0.560 0.640 0.550 0.640 1,420,000 864,000 0.6085 0.640 0.560 0.640 0.550 0.640 1,420,000 0.6085 4.92%
2018-08-08 0 0.610 0.580 0.640 0.590 0.650 60,000 36,900 0.6150 0.610 0.580 0.640 0.590 0.650 60,000 0.6150 1.67%
2018-08-07 0 0.600 0.600 0.650 - - 0 0 - 0.600 0.600 0.650 - - 0 - 3.45%
2018-08-06 0 0.580 0.580 0.650 0.570 0.570 80,000 45,600 0.5700 0.580 0.580 0.650 0.570 0.570 80,000 0.5700 -1.69%
2018-08-03 0 0.590 0.580 0.650 0.590 0.600 300,000 177,100 0.5903 0.590 0.580 0.650 0.590 0.600 300,000 0.5903 3.51%
2018-08-02 0 0.570 0.570 0.650 0.570 0.570 10,000 5,700 0.5700 0.570 0.570 0.650 0.570 0.570 10,000 0.5700 -5.00%
2018-08-01 0 0.600 0.580 0.650 0.580 0.600 50,000 29,400 0.5880 0.600 0.580 0.650 0.580 0.600 50,000 0.5880 0.00%
2018-07-31 0 0.600 0.570 0.650 0.600 0.600 10,000 6,000 0.6000 0.600 0.570 0.650 0.600 0.600 10,000 0.6000 1.69%
2018-07-30 0 0.590 0.590 0.630 0.590 0.590 20,000 11,800 0.5900 0.590 0.590 0.630 0.590 0.590 20,000 0.5900 -6.35%
2018-07-27 0 0.630 0.580 0.630 0.560 0.650 14,530,000 9,268,900 0.6379 0.630 0.580 0.630 0.560 0.650 14,530,000 0.6379 -1.56%
2018-07-26 0 0.640 0.600 0.640 0.640 0.640 10,000 6,400 0.6400 0.640 0.600 0.640 0.640 0.640 10,000 0.6400 0.00%
2018-07-25 0 0.640 0.620 0.670 0.600 0.640 500,000 304,200 0.6084 0.640 0.620 0.670 0.600 0.640 500,000 0.6084 -7.25%
2018-07-24 0 0.690 0.610 0.690 0.760 0.760 150,000 114,000 0.7600 0.690 0.610 0.690 0.760 0.760 150,000 0.7600 6.15%
2018-07-23 0 0.650 0.550 0.700 - - 0 0 - 0.650 0.550 0.700 - - 0 - 0.00%
2018-07-20 0 0.650 0.560 0.680 0.650 0.650 5,820,000 3,783,000 0.6500 0.650 0.560 0.680 0.650 0.650 5,820,000 0.6500 -1.52%
2018-07-19 0 0.660 0.560 0.660 - - 0 0 - 0.660 0.560 0.660 - - 0 - 0.00%
2018-07-18 0 0.660 0.550 0.660 0.660 0.660 4,700,000 3,102,000 0.6600 0.660 0.550 0.660 0.660 0.660 4,700,000 0.6600 8.20%
2018-07-17 0 0.610 0.610 0.670 0.610 0.670 6,440,000 4,313,700 0.6698 0.610 0.610 0.670 0.610 0.670 6,440,000 0.6698 -3.17%
2018-07-16 0 0.630 0.630 0.680 - - 0 0 - 0.630 0.630 0.680 - - 0 - 1.61%
2018-07-13 0 0.620 0.620 0.680 0.610 0.610 10,000 6,100 0.6100 0.620 0.620 0.680 0.610 0.610 10,000 0.6100 1.64%
2018-07-12 0 0.610 0.610 0.680 0.610 0.690 6,470,000 4,398,500 0.6798 0.610 0.610 0.680 0.610 0.690 6,470,000 0.6798 0.00%
2018-07-11 0 0.610 0.550 0.690 - - 0 0 - 0.610 0.550 0.690 - - 0 - 0.00%
2018-07-10 0 0.610 0.550 0.690 - - 0 0 - 0.610 0.550 0.690 - - 0 - 0.00%
2018-07-09 0 0.610 0.550 0.690 - - 0 0 - 0.610 0.550 0.690 - - 0 - 0.00%
2018-07-06 0 0.610 0.560 0.670 0.610 0.690 1,470,000 1,013,400 0.6894 0.610 0.560 0.670 0.610 0.690 1,470,000 0.6894 -11.59%
2018-07-05 0 0.690 0.550 0.690 0.690 0.690 2,890,000 1,994,100 0.6900 0.690 0.550 0.690 0.690 0.690 2,890,000 0.6900 13.11%
2018-07-04 0 0.610 0.610 0.700 - - 0 0 - 0.610 0.610 0.700 - - 0 - 0.00%
2018-07-03 0 0.610 0.610 0.620 0.610 0.610 10,000 6,100 0.6100 0.610 0.610 0.620 0.610 0.610 10,000 0.6100 0.00%
2018-06-29 0 0.610 0.600 0.620 - - 0 0 - 0.610 0.600 0.620 - - 0 - 0.00%
2018-06-28 0 0.610 0.590 0.620 0.600 0.610 230,000 140,000 0.6087 0.610 0.590 0.620 0.600 0.610 230,000 0.6087 0.00%
2018-06-27 0 0.610 0.610 0.640 0.610 0.610 10,000 6,100 0.6100 0.610 0.610 0.640 0.610 0.610 10,000 0.6100 -7.58%
2018-06-26 0 0.660 0.610 0.690 0.630 0.730 7,490,000 4,878,200 0.6513 0.660 0.610 0.690 0.630 0.730 7,490,000 0.6513 4.76%
2018-06-25 0 0.630 0.600 0.640 - - 0 0 - 0.630 0.600 0.640 - - 0 - 0.00%
2018-06-22 0 0.630 0.600 0.630 0.630 0.670 6,610,000 4,233,500 0.6405 0.630 0.600 0.630 0.630 0.670 6,610,000 0.6405 -3.08%
2018-06-21 0 0.650 0.600 0.750 0.600 0.650 1,010,000 641,400 0.6350 0.650 0.600 0.750 0.600 0.650 1,010,000 0.6350 4.84%
2018-06-20 0 0.620 0.620 0.630 - - 0 0 - 0.620 0.620 0.630 - - 0 - 0.00%
2018-06-19 0 0.620 0.620 0.630 0.620 0.630 50,000 31,200 0.6240 0.620 0.620 0.630 0.620 0.630 50,000 0.6240 -3.12%
2018-06-15 0 0.640 0.630 0.650 0.630 0.640 4,680,000 2,950,700 0.6305 0.640 0.630 0.650 0.630 0.640 4,680,000 0.6305 6.67%
2018-06-14 0 0.600 0.600 0.620 0.600 0.650 130,000 81,800 0.6292 0.600 0.600 0.620 0.600 0.650 130,000 0.6292 -10.45%
2018-06-13 0 0.670 0.660 0.670 0.640 0.680 80,000 53,700 0.6713 0.670 0.660 0.670 0.640 0.680 80,000 0.6713 4.69%
2018-06-12 0 0.640 0.640 0.650 0.620 0.670 20,000 12,900 0.6450 0.640 0.640 0.650 0.620 0.670 20,000 0.6450 -4.48%
2018-06-11 0 0.670 0.660 0.670 - - 0 0 - 0.670 0.660 0.670 - - 0 - 0.00%
2018-06-08 0 0.670 0.640 0.670 - - 0 0 - 0.670 0.640 0.670 - - 0 - 0.00%
2018-06-07 0 0.670 0.670 0.690 0.620 0.620 200,000 124,000 0.6200 0.670 0.670 0.690 0.620 0.620 200,000 0.6200 3.08%
2018-06-06 0 0.650 0.630 0.660 0.620 0.660 700,000 451,700 0.6453 0.650 0.630 0.660 0.620 0.660 700,000 0.6453 -2.99%
2018-06-05 0 0.670 0.650 0.660 0.660 0.690 170,000 115,100 0.6771 0.670 0.650 0.660 0.660 0.690 170,000 0.6771 -4.29%
2018-06-04 0 0.700 0.690 0.720 0.640 0.700 420,000 284,600 0.6776 0.700 0.690 0.720 0.640 0.700 420,000 0.6776 0.00%
2018-06-01 0 0.700 0.660 0.700 0.640 0.700 500,000 337,200 0.6744 0.700 0.660 0.700 0.640 0.700 500,000 0.6744 2.94%
2018-05-31 0 0.680 0.640 0.700 - - 0 0 - 0.680 0.640 0.700 - - 0 - 0.00%
2018-05-30 0 0.680 0.670 0.690 0.640 0.700 110,000 74,200 0.6745 0.680 0.670 0.690 0.640 0.700 110,000 0.6745 -2.86%
2018-05-29 0 0.700 0.650 0.700 0.710 0.740 310,000 229,100 0.7390 0.700 0.650 0.700 0.710 0.740 310,000 0.7390 2.94%
2018-05-28 0 0.680 0.650 0.700 0.670 0.700 5,090,000 3,458,700 0.6795 0.680 0.650 0.700 0.670 0.700 5,090,000 0.6795 1.49%
2018-05-25 0 0.670 0.640 0.700 0.630 0.750 1,850,000 1,308,200 0.7071 0.670 0.640 0.700 0.630 0.750 1,850,000 0.7071 -5.63%
2018-05-24 0 0.710 0.700 0.750 0.700 0.780 11,890,000 8,472,400 0.7126 0.710 0.700 0.750 0.700 0.780 11,890,000 0.7126 -4.05%
2018-05-23 0 0.740 0.690 0.760 0.700 0.740 10,890,000 7,650,500 0.7025 0.740 0.690 0.760 0.700 0.740 10,890,000 0.7025 4.23%
2018-05-21 0 0.710 0.700 0.720 0.700 0.710 31,600,000 22,435,100 0.7100 0.710 0.700 0.720 0.700 0.710 31,600,000 0.7100 -4.05%
2018-05-18 0 0.740 0.730 0.770 0.700 0.750 950,000 675,200 0.7107 0.740 0.730 0.770 0.700 0.750 950,000 0.7107 0.00%
2018-05-17 0 0.740 0.730 0.740 0.700 0.740 5,840,000 4,119,600 0.7054 0.740 0.730 0.740 0.700 0.740 5,840,000 0.7054 5.71%
2018-05-16 0 0.700 0.690 0.720 0.700 0.710 6,410,000 4,487,400 0.7001 0.700 0.690 0.720 0.700 0.710 6,410,000 0.7001 0.00%
2018-05-15 0 0.700 0.660 0.700 0.690 0.720 28,170,000 19,809,300 0.7032 0.700 0.660 0.700 0.690 0.720 28,170,000 0.7032 1.45%
2018-05-14 0 0.690 0.680 0.710 0.690 0.760 12,660,000 8,863,600 0.7001 0.690 0.680 0.710 0.690 0.760 12,660,000 0.7001 0.00%
2018-05-11 0 0.690 0.690 0.730 0.690 0.710 3,220,000 2,254,000 0.7000 0.690 0.690 0.730 0.690 0.710 3,220,000 0.7000 -5.48%
2018-05-10 0 0.730 0.700 0.740 0.690 0.740 16,630,000 11,560,600 0.6952 0.730 0.700 0.740 0.690 0.740 16,630,000 0.6952 -1.35%
2018-05-09 0 0.740 0.680 0.740 0.650 0.750 12,720,000 8,435,800 0.6632 0.740 0.680 0.740 0.650 0.750 12,720,000 0.6632 5.71%
2018-05-08 0 0.700 0.700 0.750 - - 50,000 35,000 0.7000 0.700 0.700 0.750 - - 50,000 0.7000 0.00%
2018-05-07 0 0.700 0.720 0.750 0.700 0.700 40,000 28,000 0.7000 0.700 0.720 0.750 0.700 0.700 40,000 0.7000 1.45%
2018-05-04 0 0.690 0.670 0.700 - - 0 0 - 0.690 0.670 0.700 - - 0 - 0.00%
2018-05-03 0 0.690 0.670 0.700 0.640 0.700 20,580,000 13,628,200 0.6622 0.690 0.670 0.700 0.640 0.700 20,580,000 0.6622 6.15%
2018-05-02 0 0.650 0.640 - - - 0 0 - 0.650 0.640 - - - 0 - 0.00%
2018-04-30 0 0.650 0.610 0.760 - - 0 0 - 0.650 0.610 0.760 - - 0 - 0.00%
2018-04-27 0 0.650 0.640 0.760 0.650 0.650 170,000 110,500 0.6500 0.650 0.640 0.760 0.650 0.650 170,000 0.6500 -1.52%
2018-04-26 0 0.660 0.650 0.750 - - 0 0 - 0.660 0.650 0.750 - - 0 - 0.00%
2018-04-25 0 0.660 0.640 0.760 0.660 0.670 270,000 178,400 0.6607 0.660 0.640 0.760 0.660 0.670 270,000 0.6607 0.00%
2018-04-24 0 0.660 0.640 - 0.640 0.670 12,410,000 8,187,600 0.6598 0.660 0.640 - 0.640 0.670 12,410,000 0.6598 1.54%
2018-04-23 0 0.650 0.630 0.680 - - 0 0 - 0.650 0.630 0.680 - - 0 - 0.00%
2018-04-20 0 0.650 0.630 0.670 - - 0 0 - 0.650 0.630 0.670 - - 0 - 0.00%
2018-04-19 0 0.650 0.630 - 0.650 0.650 430,000 279,500 0.6500 0.650 0.630 - 0.650 0.650 430,000 0.6500 3.17%
2018-04-18 0 0.630 0.630 0.660 0.630 0.630 40,000 25,200 0.6300 0.630 0.630 0.660 0.630 0.630 40,000 0.6300 -3.08%
2018-04-17 0 0.650 0.620 0.650 0.630 0.650 450,000 288,700 0.6416 0.650 0.620 0.650 0.630 0.650 450,000 0.6416 3.17%
2018-04-16 0 0.630 0.620 0.630 0.630 0.630 40,000 25,200 0.6300 0.630 0.620 0.630 0.630 0.630 40,000 0.6300 -3.08%
2018-04-13 0 0.650 0.610 0.680 0.640 0.650 170,000 109,400 0.6435 0.650 0.610 0.680 0.640 0.650 170,000 0.6435 1.56%
2018-04-12 0 0.640 0.600 0.640 0.640 0.640 50,000 32,000 0.6400 0.640 0.600 0.640 0.640 0.640 50,000 0.6400 0.00%
2018-04-11 0 0.640 0.610 0.640 0.580 0.650 800,000 491,300 0.6141 0.640 0.610 0.640 0.580 0.650 800,000 0.6141 -1.54%
2018-04-10 0 0.650 0.630 0.650 0.640 0.650 190,000 122,500 0.6447 0.650 0.630 0.650 0.640 0.650 190,000 0.6447 4.84%
2018-04-09 0 0.620 0.610 0.640 0.570 0.720 2,310,000 1,404,800 0.6081 0.620 0.610 0.640 0.570 0.720 2,310,000 0.6081 -6.06%
2018-04-06 0 0.660 0.660 0.700 - - 0 0 - 0.660 0.660 0.700 - - 0 - 0.00%
2018-04-04 0 0.660 0.660 0.740 0.650 0.750 110,000 81,500 0.7409 0.660 0.660 0.740 0.650 0.750 110,000 0.7409 1.54%
2018-04-03 0 0.650 0.650 0.750 0.650 0.650 10,000 6,500 0.6500 0.650 0.650 0.750 0.650 0.650 10,000 0.6500 3.17%
2018-03-29 0 0.630 0.630 0.770 0.630 0.660 110,000 70,700 0.6427 0.630 0.630 0.770 0.630 0.660 110,000 0.6427 -5.97%
2018-03-28 0 0.670 0.660 0.770 - - 0 0 - 0.670 0.660 0.770 - - 0 - 0.00%
2018-03-27 0 0.670 0.670 0.760 - - 0 0 - 0.670 0.670 0.760 - - 0 - 0.00%
2018-03-26 0 0.670 0.670 0.760 0.670 0.670 20,000 13,400 0.6700 0.670 0.670 0.760 0.670 0.670 20,000 0.6700 3.08%
2018-03-23 0 0.650 0.650 0.750 0.640 0.640 50,000 32,000 0.6400 0.650 0.650 0.750 0.640 0.640 50,000 0.6400 -10.96%
2018-03-22 0 0.730 0.640 0.730 0.730 0.750 40,000 29,600 0.7400 0.730 0.640 0.730 0.730 0.750 40,000 0.7400 15.87%
2018-03-21 0 0.630 0.630 0.700 0.620 0.700 60,000 40,400 0.6733 0.630 0.630 0.700 0.620 0.700 60,000 0.6733 0.00%
2018-03-20 0 0.630 0.610 0.730 0.630 0.630 90,000 56,700 0.6300 0.630 0.610 0.730 0.630 0.630 90,000 0.6300 -1.56%
2018-03-19 0 0.640 0.630 0.740 0.640 0.640 100,000 64,000 0.6400 0.640 0.630 0.740 0.640 0.640 100,000 0.6400 -8.57%
2018-03-16 0 0.700 0.630 0.750 - - 0 0 - 0.700 0.630 0.750 - - 0 - 0.00%
2018-03-15 0 0.700 0.670 0.750 0.630 0.700 170,000 116,200 0.6835 0.700 0.670 0.750 0.630 0.700 170,000 0.6835 11.11%
2018-03-14 0 0.630 0.630 0.700 0.630 0.630 20,000 12,600 0.6300 0.630 0.630 0.700 0.630 0.630 20,000 0.6300 0.00%
2018-03-13 0 0.630 0.630 0.690 - - 0 0 - 0.630 0.630 0.690 - - 0 - 1.61%
2018-03-12 0 0.620 0.620 0.650 0.600 0.660 440,000 272,600 0.6195 0.620 0.620 0.650 0.600 0.660 440,000 0.6195 -4.62%
2018-03-09 0 0.650 0.630 0.770 0.650 0.660 250,000 163,900 0.6556 0.650 0.630 0.770 0.650 0.660 250,000 0.6556 -7.14%
2018-03-08 0 0.700 0.650 0.770 0.640 0.700 540,000 359,500 0.6657 0.700 0.650 0.770 0.640 0.700 540,000 0.6657 -2.78%
2018-03-07 0 0.720 0.650 0.770 - - 0 0 - 0.720 0.650 0.770 - - 0 - 0.00%
2018-03-06 0 0.720 0.720 0.780 0.710 0.780 320,000 236,000 0.7375 0.720 0.720 0.780 0.710 0.780 320,000 0.7375 1.41%
2018-03-05 0 0.710 0.510 0.720 - - 0 0 - 0.710 0.510 0.720 - - 0 - 0.00%
2018-03-02 0 0.710 0.530 0.720 0.670 0.710 3,080,000 2,093,700 0.6798 0.710 0.530 0.720 0.670 0.710 3,080,000 0.6798 5.97%
2018-03-01 0 0.670 0.670 0.720 - - 0 0 - 0.670 0.670 0.720 - - 0 - 0.00%
2018-02-28 0 0.670 0.660 0.720 0.670 0.670 50,000 33,500 0.6700 0.670 0.660 0.720 0.670 0.670 50,000 0.6700 1.52%
2018-02-27 0 0.660 0.550 0.720 - - 0 0 - 0.660 0.550 0.720 - - 0 - 0.00%
2018-02-26 0 0.660 0.660 0.720 - - 0 0 - 0.660 0.660 0.720 - - 0 - 0.00%
2018-02-23 0 0.660 0.660 0.720 - - 0 0 - 0.660 0.660 0.720 - - 0 - 1.54%
2018-02-22 0 0.650 0.600 0.700 0.650 0.650 30,000 19,500 0.6500 0.650 0.600 0.700 0.650 0.650 30,000 0.6500 0.00%
2018-02-21 0 0.650 0.560 0.650 0.650 0.660 30,000 19,700 0.6567 0.650 0.560 0.650 0.650 0.660 30,000 0.6567 -1.52%
2018-02-20 0 0.660 0.570 0.660 0.660 0.660 20,000 13,200 0.6600 0.660 0.570 0.660 0.660 0.660 20,000 0.6600 0.00%
2018-02-15 0 0.660 0.550 0.660 - - 0 0 - 0.660 0.550 0.660 - - 0 - 0.00%
2018-02-14 0 0.660 0.600 0.660 - - 0 0 - 0.660 0.600 0.660 - - 0 - 0.00%
2018-02-13 0 0.660 0.630 0.660 0.660 0.660 100,000 66,000 0.6600 0.660 0.630 0.660 0.660 0.660 100,000 0.6600 4.76%
2018-02-12 0 0.630 0.600 0.630 0.600 0.690 1,280,000 789,000 0.6164 0.630 0.600 0.630 0.600 0.690 1,280,000 0.6164 0.00%
2018-02-09 0 0.630 0.600 0.630 0.590 0.700 1,440,000 876,300 0.6085 0.630 0.600 0.630 0.590 0.700 1,440,000 0.6085 -11.27%
2018-02-08 0 0.710 0.580 0.710 - - 0 0 - 0.710 0.580 0.710 - - 0 - 0.00%
2018-02-07 0 0.710 0.700 0.710 0.680 0.710 4,910,000 3,481,400 0.7090 0.710 0.700 0.710 0.680 0.710 4,910,000 0.7090 10.94%
2018-02-06 0 0.640 0.640 0.680 0.600 0.680 1,850,000 1,153,100 0.6233 0.640 0.640 0.680 0.600 0.680 1,850,000 0.6233 -8.57%
2018-02-05 0 0.700 0.700 0.770 0.700 0.720 380,000 267,000 0.7026 0.700 0.700 0.770 0.700 0.720 380,000 0.7026 -4.11%
2018-02-02 0 0.730 0.720 0.730 0.730 0.730 150,000 109,500 0.7300 0.730 0.720 0.730 0.730 0.730 150,000 0.7300 0.00%
2018-02-01 0 0.730 0.730 0.770 - - 0 0 - 0.730 0.730 0.770 - - 0 - 1.39%
2018-01-31 0 0.720 0.700 0.740 0.720 0.720 40,000 28,700 0.7175 0.720 0.700 0.740 0.720 0.720 40,000 0.7175 2.86%
2018-01-30 0 0.700 0.700 0.750 - - 0 0 - 0.700 0.700 0.750 - - 0 - 0.00%
2018-01-29 0 0.700 0.700 0.730 0.700 0.710 530,000 374,000 0.7057 0.700 0.700 0.730 0.700 0.710 530,000 0.7057 -5.41%
2018-01-26 0 0.740 0.740 0.770 0.740 0.740 90,000 66,600 0.7400 0.740 0.740 0.770 0.740 0.740 90,000 0.7400 4.23%
2018-01-25 0 0.710 0.710 0.730 0.700 0.720 100,000 71,200 0.7120 0.710 0.710 0.730 0.700 0.720 100,000 0.7120 -2.74%
2018-01-24 0 0.730 0.700 0.730 0.700 0.730 1,180,000 857,200 0.7264 0.730 0.700 0.730 0.700 0.730 1,180,000 0.7264 0.00%
2018-01-23 0 0.730 0.720 0.770 0.730 0.760 690,000 522,900 0.7578 0.730 0.720 0.770 0.730 0.760 690,000 0.7578 0.00%
2018-01-22 0 0.730 0.730 0.750 0.720 0.760 700,000 514,900 0.7356 0.730 0.730 0.750 0.720 0.760 700,000 0.7356 -5.19%
2018-01-19 0 0.770 0.770 0.800 0.720 0.770 800,000 581,800 0.7273 0.770 0.770 0.800 0.720 0.770 800,000 0.7273 0.00%
2018-01-18 0 0.770 0.760 0.800 0.750 0.770 242,000 181,940 0.7518 0.770 0.760 0.800 0.750 0.770 242,000 0.7518 6.94%
2018-01-17 0 0.720 0.710 0.780 0.710 0.790 568,000 442,840 0.7796 0.720 0.710 0.780 0.710 0.790 568,000 0.7796 -2.70%
2018-01-16 0 0.740 0.700 0.740 0.710 0.750 420,000 306,100 0.7288 0.740 0.700 0.740 0.710 0.750 420,000 0.7288 1.37%
2018-01-15 0 0.730 0.690 0.740 0.720 0.830 950,000 707,800 0.7451 0.730 0.690 0.740 0.720 0.830 950,000 0.7451 -9.88%
2018-01-12 0 0.810 0.740 0.830 0.810 0.840 90,000 74,100 0.8233 0.810 0.740 0.830 0.810 0.840 90,000 0.8233 6.58%
2018-01-11 0 0.760 0.730 0.760 0.760 0.760 10,000 7,600 0.7600 0.760 0.730 0.760 0.760 0.760 10,000 0.7600 0.00%
2018-01-10 0 0.760 0.720 0.940 0.760 0.760 20,000 15,200 0.7600 0.760 0.720 0.940 0.760 0.760 20,000 0.7600 0.00%
2018-01-09 0 0.760 0.710 0.830 - - 0 0 - 0.760 0.710 0.830 - - 0 - 0.00%
2018-01-08 0 0.760 0.760 0.780 0.750 0.780 380,000 285,800 0.7521 0.760 0.760 0.780 0.750 0.780 380,000 0.7521 -7.32%
2018-01-05 0 0.820 0.760 0.820 - - 0 0 - 0.820 0.760 0.820 - - 0 - -6.82%
2018-01-04 0 0.880 0.750 0.880 0.710 0.900 520,000 430,400 0.8277 0.880 0.750 0.880 0.710 0.900 520,000 0.8277 23.94%
2018-01-03 0 0.710 0.680 0.720 0.670 0.750 570,000 394,000 0.6912 0.710 0.680 0.720 0.670 0.750 570,000 0.6912 -5.33%
2018-01-02 0 0.750 0.700 0.750 0.750 0.760 800,000 603,100 0.7539 0.750 0.700 0.750 0.750 0.760 800,000 0.7539 -1.32%
2017-12-29 0 0.760 0.760 0.830 - - 0 0 - 0.760 0.760 0.830 - - 0 - 1.33%
2017-12-28 0 0.750 0.750 0.830 0.750 0.750 220,000 165,000 0.7500 0.750 0.750 0.830 0.750 0.750 220,000 0.7500 -5.06%
2017-12-27 0 0.790 0.760 0.790 0.790 0.790 10,000 7,900 0.7900 0.790 0.760 0.790 0.790 0.790 10,000 0.7900 0.00%
2017-12-22 0 0.790 0.770 0.830 0.760 0.900 870,000 730,500 0.8397 0.790 0.770 0.830 0.760 0.900 870,000 0.8397 3.95%
2017-12-21 0 0.760 0.750 0.780 0.760 0.790 240,000 185,300 0.7721 0.760 0.750 0.780 0.760 0.790 240,000 0.7721 -5.00%
2017-12-20 0 0.800 0.800 0.810 0.780 0.810 450,000 353,600 0.7858 0.800 0.800 0.810 0.780 0.810 450,000 0.7858 0.00%
2017-12-19 0 0.800 0.780 0.800 0.800 0.800 170,000 136,000 0.8000 0.800 0.780 0.800 0.800 0.800 170,000 0.8000 0.00%
2017-12-18 0 0.800 0.800 0.810 0.800 0.850 340,000 274,000 0.8059 0.800 0.800 0.810 0.800 0.850 340,000 0.8059 -1.23%
2017-12-15 0 0.810 0.810 0.830 0.800 0.830 300,000 243,200 0.8107 0.810 0.810 0.830 0.800 0.830 300,000 0.8107 -3.57%
2017-12-14 0 0.840 0.830 0.890 - - 0 0 - 0.840 0.830 0.890 - - 0 - 0.00%
2017-12-13 0 0.840 0.840 0.880 0.830 0.890 190,000 161,100 0.8479 0.840 0.840 0.880 0.830 0.890 190,000 0.8479 -5.62%
2017-12-12 0 0.890 0.840 0.890 0.900 0.900 200,000 180,000 0.9000 0.890 0.840 0.890 0.900 0.900 200,000 0.9000 1.14%
2017-12-11 0 0.880 0.860 0.890 0.770 0.880 850,000 722,700 0.8502 0.880 0.860 0.890 0.770 0.880 850,000 0.8502 2.33%
2017-12-08 0 0.860 0.850 0.860 0.870 0.880 190,000 167,100 0.8795 0.860 0.850 0.860 0.870 0.880 190,000 0.8795 -4.44%
2017-12-07 0 0.900 0.880 0.900 0.860 0.900 70,000 61,500 0.8786 0.900 0.880 0.900 0.860 0.900 70,000 0.8786 4.65%
2017-12-06 0 0.860 0.820 0.990 0.860 0.860 30,000 25,800 0.8600 0.860 0.820 0.990 0.860 0.860 30,000 0.8600 -4.44%
2017-12-05 0 0.900 0.860 0.900 - - 0 0 - 0.900 0.860 0.900 - - 0 - 0.00%
2017-12-04 0 0.900 0.870 0.900 - - 0 0 - 0.900 0.870 0.900 - - 0 - -1.10%
2017-12-01 0 0.910 0.860 0.910 0.930 0.930 10,000 9,300 0.9300 0.910 0.860 0.910 0.930 0.930 10,000 0.9300 -2.15%
2017-11-30 0 0.930 0.930 0.940 0.900 1.060 840,000 818,900 0.9749 0.930 0.930 0.940 0.900 1.060 840,000 0.9749 6.90%
2017-11-29 0 0.870 0.840 0.870 0.850 0.890 170,000 145,800 0.8576 0.870 0.840 0.870 0.850 0.890 170,000 0.8576 -3.33%
2017-11-28 0 0.900 0.860 0.910 0.900 0.900 100,000 90,000 0.9000 0.900 0.860 0.910 0.900 0.900 100,000 0.9000 -1.10%
2017-11-27 0 0.910 0.890 0.930 0.900 0.930 570,000 514,800 0.9032 0.910 0.890 0.930 0.900 0.930 570,000 0.9032 -4.21%
2017-11-24 0 0.950 0.910 0.950 0.960 0.960 100,000 96,000 0.9600 0.950 0.910 0.950 0.960 0.960 100,000 0.9600 -1.04%
2017-11-23 0 0.960 0.910 0.960 - - 0 0 - 0.960 0.910 0.960 - - 0 - 0.00%
2017-11-22 0 0.960 0.900 0.960 - - 0 0 - 0.960 0.900 0.960 - - 0 - 0.00%
2017-11-21 0 0.960 0.950 0.960 0.950 0.960 90,000 85,600 0.9511 0.960 0.950 0.960 0.950 0.960 90,000 0.9511 0.00%
2017-11-20 0 0.960 0.910 0.960 0.880 0.960 470,000 429,800 0.9145 0.960 0.910 0.960 0.880 0.960 470,000 0.9145 0.00%
2017-11-17 0 0.960 0.980 0.990 0.830 0.960 500,000 446,200 0.8924 0.960 0.980 0.990 0.830 0.960 500,000 0.8924 0.00%
2017-11-16 0 0.960 0.950 0.960 0.910 0.960 150,000 139,400 0.9293 0.960 0.950 0.960 0.910 0.960 150,000 0.9293 -4.00%
2017-11-15 0 1.000 0.980 1.000 0.970 1.030 1,780,000 1,782,300 1.0013 1.000 0.980 1.000 0.970 1.030 1,780,000 1.0013 2.04%
2017-11-14 0 0.980 0.880 0.980 0.830 0.980 30,000 26,700 0.8900 0.980 0.880 0.980 0.830 0.980 30,000 0.8900 0.00%
2017-11-13 0 0.980 0.850 0.980 - - 0 0 - 0.980 0.850 0.980 - - 0 - 0.00%
2017-11-10 0 0.980 0.830 0.990 0.990 0.990 10,000 9,900 0.9900 0.980 0.830 0.990 0.990 0.990 10,000 0.9900 -1.01%
2017-11-09 0 0.990 0.880 0.990 - - 0 0 - 0.990 0.880 0.990 - - 0 - 0.00%
2017-11-08 0 0.990 0.990 1.000 0.930 0.990 40,000 38,900 0.9725 0.990 0.990 1.000 0.930 0.990 40,000 0.9725 -1.00%
2017-11-07 0 1.000 0.990 1.000 0.990 1.000 60,000 59,700 0.9950 1.000 0.990 1.000 0.990 1.000 60,000 0.9950 1.01%
2017-11-06 0 0.990 0.990 1.010 0.990 1.000 150,000 149,500 0.9967 0.990 0.990 1.010 0.990 1.000 150,000 0.9967 1.02%
2017-11-03 0 0.980 0.980 1.050 0.980 0.990 240,000 236,000 0.9833 0.980 0.980 1.050 0.980 0.990 240,000 0.9833 -3.92%
2017-11-02 0 1.020 1.010 1.040 1.010 1.050 270,000 277,900 1.0293 1.020 1.010 1.040 1.010 1.050 270,000 1.0293 0.00%
2017-11-01 0 1.020 0.960 1.020 0.960 1.020 480,000 474,200 0.9879 1.020 0.960 1.020 0.960 1.020 480,000 0.9879 6.25%
2017-10-31 0 0.960 0.960 1.180 0.940 0.960 40,000 38,100 0.9525 0.960 0.960 1.180 0.940 0.960 40,000 0.9525 1.05%
2017-10-30 0 0.950 0.950 1.250 0.950 0.990 100,000 103,600 1.0360 0.950 0.950 1.250 0.950 0.990 100,000 1.0360 1.06%
2017-10-27 0 0.940 0.940 0.950 0.910 0.980 690,000 639,000 0.9261 0.940 0.940 0.950 0.910 0.980 690,000 0.9261 8.05%
2017-10-26 0 0.870 0.860 0.980 0.870 0.870 390,000 339,300 0.8700 0.870 0.860 0.980 0.870 0.870 390,000 0.8700 1.16%
2017-10-25 0 0.860 0.860 0.950 - - 0 0 - 0.860 0.860 0.950 - - 0 - 0.00%
2017-10-24 0 0.860 0.860 0.930 0.860 0.860 40,000 34,400 0.8600 0.860 0.860 0.930 0.860 0.860 40,000 0.8600 0.00%
2017-10-23 0 0.860 0.850 0.910 0.860 0.870 300,000 258,700 0.8623 0.860 0.850 0.910 0.860 0.870 300,000 0.8623 -1.15%
2017-10-20 0 0.870 0.850 0.880 0.860 0.870 180,000 155,800 0.8656 0.870 0.850 0.880 0.860 0.870 180,000 0.8656 2.35%
2017-10-19 0 0.850 0.850 0.880 0.850 0.850 90,000 76,500 0.8500 0.850 0.850 0.880 0.850 0.850 90,000 0.8500 0.00%
2017-10-18 0 0.850 0.850 0.910 0.850 0.900 810,000 694,600 0.8575 0.850 0.850 0.910 0.850 0.900 810,000 0.8575 -8.60%
2017-10-17 0 0.930 0.910 0.950 0.930 0.950 90,000 85,300 0.9478 0.930 0.910 0.950 0.930 0.950 90,000 0.9478 -1.06%
2017-10-16 0 0.940 0.940 1.000 0.900 0.940 590,000 548,200 0.9292 0.940 0.940 1.000 0.900 0.940 590,000 0.9292 1.08%
2017-10-13 0 0.930 0.920 0.970 - - 0 0 - 0.930 0.920 0.970 - - 0 - 0.00%
2017-10-12 0 0.930 0.890 0.930 0.930 0.930 10,000 9,300 0.9300 0.930 0.890 0.930 0.930 0.930 10,000 0.9300 0.00%
2017-10-11 0 0.930 0.900 1.020 0.910 0.940 690,000 646,600 0.9371 0.930 0.900 1.020 0.910 0.940 690,000 0.9371 -8.82%
2017-10-10 0 1.020 0.920 1.020 0.920 1.020 50,000 50,000 1.0000 1.020 0.920 1.020 0.920 1.020 50,000 1.0000 6.25%
2017-10-09 0 0.960 0.870 0.960 0.850 0.960 500,000 437,100 0.8742 0.960 0.870 0.960 0.850 0.960 500,000 0.8742 1.05%
2017-10-06 0 0.950 0.850 0.950 0.850 0.950 800,000 685,300 0.8566 0.950 0.850 0.950 0.850 0.950 800,000 0.8566 2.15%
2017-10-04 0 0.930 0.880 0.930 - - 0 0 - 0.930 0.880 0.930 - - 0 - -2.11%
2017-10-03 0 0.950 0.870 0.980 - - 0 0 - 0.950 0.870 0.980 - - 0 - 0.00%
2017-09-29 0 0.950 0.870 0.970 0.870 0.950 180,000 158,200 0.8789 0.950 0.870 0.970 0.870 0.950 180,000 0.8789 0.00%
2017-09-28 0 0.950 0.880 0.950 0.880 0.960 70,000 63,900 0.9129 0.950 0.880 0.950 0.880 0.960 70,000 0.9129 10.47%
2017-09-27 0 0.860 0.860 0.950 - - 0 0 - 0.860 0.860 0.950 - - 0 - 0.00%
2017-09-26 0 0.860 0.830 0.920 0.860 0.930 770,000 688,900 0.8947 0.860 0.830 0.920 0.860 0.930 770,000 0.8947 -7.53%
2017-09-25 0 0.930 0.880 0.930 0.920 0.930 50,000 46,400 0.9280 0.930 0.880 0.930 0.920 0.930 50,000 0.9280 0.00%
2017-09-22 0 0.930 0.830 0.930 - - 0 0 - 0.930 0.830 0.930 - - 0 - -4.12%
2017-09-21 0 0.970 0.830 0.970 - - 0 0 - 0.970 0.830 0.970 - - 0 - 0.00%
2017-09-20 0 0.970 0.840 0.970 - - 0 0 - 0.970 0.840 0.970 - - 0 - -1.02%
2017-09-19 0 0.980 0.850 0.980 - - 0 0 - 0.980 0.850 0.980 - - 0 - -1.01%
2017-09-18 0 0.990 0.790 0.990 0.910 1.000 120,000 111,000 0.9250 0.990 0.790 0.990 0.910 1.000 120,000 0.9250 8.79%
2017-09-15 0 0.910 0.910 0.920 0.890 0.910 1,570,000 1,412,100 0.8994 0.910 0.910 0.920 0.890 0.910 1,570,000 0.8994 -1.09%
2017-09-14 0 0.920 0.900 0.920 0.900 0.920 150,000 136,600 0.9107 0.920 0.900 0.920 0.900 0.920 150,000 0.9107 0.00%
2017-09-13 0 0.920 0.910 1.010 0.910 0.920 30,000 27,400 0.9133 0.920 0.910 1.010 0.910 0.920 30,000 0.9133 -8.00%
2017-09-12 0 1.000 0.830 1.000 1.000 1.000 10,000 10,000 1.0000 1.000 0.830 1.000 1.000 1.000 10,000 1.0000 3.09%
2017-09-11 0 0.970 0.930 0.970 - - 0 0 - 0.970 0.930 0.970 - - 0 - -1.02%
2017-09-08 0 0.980 0.900 1.020 - - 0 0 - 0.980 0.900 1.020 - - 0 - 0.00%
2017-09-07 0 0.980 0.880 1.050 - - 0 0 - 0.980 0.880 1.050 - - 0 - 0.00%
2017-09-06 0 0.980 0.940 0.990 0.980 0.980 50,000 49,000 0.9800 0.980 0.940 0.990 0.980 0.980 50,000 0.9800 -2.00%
2017-09-05 0 1.000 0.990 1.180 0.990 1.000 60,000 59,700 0.9950 1.000 0.990 1.180 0.990 1.000 60,000 0.9950 1.01%
2017-09-04 0 0.990 0.910 1.000 0.990 1.000 150,000 148,700 0.9913 0.990 0.910 1.000 0.990 1.000 150,000 0.9913 -1.00%
2017-09-01 0 1.000 0.930 1.000 0.910 1.000 940,000 931,000 0.9904 1.000 0.930 1.000 0.910 1.000 940,000 0.9904 -1.96%
2017-08-31 0 1.020 1.000 1.020 1.020 1.020 130,000 132,600 1.0200 1.020 1.000 1.020 1.020 1.020 130,000 1.0200 -0.97%
2017-08-30 0 1.030 0.820 1.030 - - 0 0 - 1.030 0.820 1.030 - - 0 - 0.00%
2017-08-29 0 1.030 0.830 1.030 1.040 1.040 200,000 208,000 1.0400 1.030 0.830 1.030 1.040 1.040 200,000 1.0400 -0.96%
2017-08-28 0 1.040 1.040 1.060 1.030 1.040 340,000 353,300 1.0391 1.040 1.040 1.060 1.030 1.040 340,000 1.0391 0.00%
2017-08-25 0 1.040 1.040 1.060 1.040 1.040 90,000 93,600 1.0400 1.040 1.040 1.060 1.040 1.040 90,000 1.0400 0.00%
2017-08-24 0 1.040 1.040 1.060 1.040 1.040 20,000 20,800 1.0400 1.040 1.040 1.060 1.040 1.040 20,000 1.0400 0.00%
2017-08-22 0 1.040 1.040 1.060 1.040 1.040 560,000 582,400 1.0400 1.040 1.040 1.060 1.040 1.040 560,000 1.0400 0.00%
2017-08-21 0 1.040 1.040 1.080 1.040 1.040 70,000 72,800 1.0400 1.040 1.040 1.080 1.040 1.040 70,000 1.0400 0.00%
2017-08-18 0 1.040 1.040 1.080 1.040 1.040 50,000 52,000 1.0400 1.040 1.040 1.080 1.040 1.040 50,000 1.0400 2.97%
2017-08-17 0 1.010 1.010 1.070 1.010 1.010 20,000 20,200 1.0100 1.010 1.010 1.070 1.010 1.010 20,000 1.0100 -5.61%
2017-08-16 0 1.070 1.010 1.080 - - 0 0 - 1.070 1.010 1.080 - - 0 - 0.00%
2017-08-15 0 1.070 1.010 1.080 1.010 1.070 170,000 174,200 1.0247 1.070 1.010 1.080 1.010 1.070 170,000 1.0247 5.94%
2017-08-14 0 1.010 1.010 1.200 1.010 1.010 40,000 40,400 1.0100 1.010 1.010 1.200 1.010 1.010 40,000 1.0100 -0.98%
2017-08-11 0 1.020 1.010 1.020 1.020 1.030 60,000 61,500 1.0250 1.020 1.010 1.020 1.020 1.030 60,000 1.0250 -0.97%
2017-08-10 0 1.030 1.030 1.150 1.010 1.010 50,000 50,500 1.0100 1.030 1.030 1.150 1.010 1.010 50,000 1.0100 1.98%
2017-08-09 0 1.010 1.010 1.020 1.010 1.020 430,000 434,700 1.0109 1.010 1.010 1.020 1.010 1.020 430,000 1.0109 0.00%
2017-08-08 0 1.010 0.900 1.010 1.000 1.010 70,000 70,600 1.0086 1.010 0.900 1.010 1.000 1.010 70,000 1.0086 0.00%
2017-08-07 0 1.010 1.000 1.150 1.010 1.010 10,000 10,100 1.0100 1.010 1.000 1.150 1.010 1.010 10,000 1.0100 0.00%
2017-08-04 0 1.010 0.410 1.150 1.010 1.010 30,000 30,300 1.0100 1.010 0.410 1.150 1.010 1.010 30,000 1.0100 -0.98%
2017-08-03 0 1.020 0.425 1.020 - - 0 0 - 1.020 0.425 1.020 - - 0 - 0.00%
2017-08-02 0 1.020 0.980 1.110 1.020 1.020 300,000 306,000 1.0200 1.020 0.980 1.110 1.020 1.020 300,000 1.0200 0.00%
2017-08-01 0 1.020 1.020 1.030 1.000 1.030 1,770,000 1,781,000 1.0062 1.020 1.020 1.030 1.000 1.030 1,770,000 1.0062 -0.97%
2017-07-31 0 1.030 1.020 1.050 1.020 1.050 410,000 424,200 1.0346 1.030 1.020 1.050 1.020 1.050 410,000 1.0346 0.98%
2017-07-28 0 1.020 - 1.020 - - 90,000 91,200 1.0133 1.020 - 1.020 - - 90,000 1.0133 0.00%
2017-07-27 0 1.020 1.010 1.060 1.020 1.080 70,000 73,200 1.0457 1.020 1.010 1.060 1.020 1.080 70,000 1.0457 -5.56%
2017-07-26 0 1.080 1.010 1.080 - - 0 0 - 1.080 1.010 1.080 - - 0 - 0.00%
2017-07-25 0 1.080 1.070 1.120 - - 0 0 - 1.080 1.070 1.120 - - 0 - 0.00%
2017-07-24 0 1.080 0.930 1.080 1.080 1.080 100,000 108,000 1.0800 1.080 0.930 1.080 1.080 1.080 100,000 1.0800 0.00%
2017-07-21 0 1.080 0.910 1.080 1.110 1.110 10,000 11,100 1.1100 1.080 0.910 1.080 1.110 1.110 10,000 1.1100 0.00%
2017-07-20 0 1.080 0.970 1.100 1.080 1.110 250,000 272,100 1.0884 1.080 0.970 1.100 1.080 1.110 250,000 1.0884 -3.57%
2017-07-19 0 1.120 1.010 1.120 - - 0 0 - 1.120 1.010 1.120 - - 0 - -2.61%
2017-07-18 0 1.150 - 1.150 1.150 1.150 200,000 230,000 1.1500 1.150 - 1.150 1.150 1.150 200,000 1.1500 0.88%
2017-07-17 0 1.140 1.070 1.140 1.150 1.190 40,000 47,200 1.1800 1.140 1.070 1.140 1.150 1.190 40,000 1.1800 3.64%
2017-07-14 0 1.100 - 1.200 1.100 1.110 5,940,000 6,539,900 1.1010 1.100 - 1.200 1.100 1.110 5,940,000 1.1010 0.00%
2017-07-13 0 1.100 1.100 1.190 1.100 1.100 290,000 319,000 1.1000 1.100 1.100 1.190 1.100 1.100 290,000 1.1000 0.92%
2017-07-12 0 1.090 1.090 1.180 1.090 1.090 10,000 10,900 1.0900 1.090 1.090 1.180 1.090 1.090 10,000 1.0900 0.00%
2017-07-11 0 1.090 1.080 1.090 1.090 1.100 40,000 43,800 1.0950 1.090 1.080 1.090 1.090 1.100 40,000 1.0950 -0.91%
2017-07-10 0 1.100 1.100 1.180 1.100 1.100 10,000 11,000 1.1000 1.100 1.100 1.180 1.100 1.100 10,000 1.1000 -0.90%
2017-07-07 0 1.110 1.110 1.180 - - 0 0 - 1.110 1.110 1.180 - - 0 - 0.91%
2017-07-06 0 1.100 1.100 1.180 - - 0 0 - 1.100 1.100 1.180 - - 0 - 2.80%
2017-07-05 0 1.070 1.070 1.180 1.070 1.080 100,000 107,200 1.0720 1.070 1.070 1.180 1.070 1.080 100,000 1.0720 -6.96%
2017-07-04 0 1.150 1.080 1.250 - - 0 0 - 1.150 1.080 1.250 - - 0 - 0.00%
2017-07-03 0 1.150 1.070 1.270 1.150 1.150 420,000 489,000 1.1643 1.150 1.070 1.270 1.150 1.150 420,000 1.1643 3.60%
2017-06-30 0 1.110 1.100 1.220 1.110 1.110 10,000 11,100 1.1100 1.110 1.100 1.220 1.110 1.110 10,000 1.1100 -3.48%
2017-06-29 0 1.150 1.150 1.210 1.100 1.110 110,000 121,200 1.1018 1.150 1.150 1.210 1.100 1.110 110,000 1.1018 6.48%
2017-06-28 0 1.080 1.070 1.150 1.070 1.100 190,000 206,700 1.0879 1.080 1.070 1.150 1.070 1.100 190,000 1.0879 -8.47%
2017-06-27 0 1.180 1.070 1.250 - - 0 0 - 1.180 1.070 1.250 - - 0 - 0.00%
2017-06-26 0 1.180 1.080 1.180 1.190 1.190 90,000 107,100 1.1900 1.180 1.080 1.180 1.190 1.190 90,000 1.1900 -5.60%
2017-06-23 0 1.250 1.070 1.250 1.260 1.260 110,000 138,600 1.2600 1.250 1.070 1.250 1.260 1.260 110,000 1.2600 -1.57%
2017-06-22 0 1.270 1.150 1.270 1.070 1.290 530,000 575,600 1.0860 1.270 1.150 1.270 1.070 1.290 530,000 1.0860 18.69%
2017-06-21 0 1.070 1.070 1.450 1.070 1.070 220,000 235,400 1.0700 1.070 1.070 1.450 1.070 1.070 220,000 1.0700 0.00%
2017-06-20 0 1.070 1.060 1.300 1.070 1.100 330,000 354,700 1.0748 1.070 1.060 1.300 1.070 1.100 330,000 1.0748 0.00%
2017-06-19 0 1.070 1.070 1.120 1.030 1.130 170,000 184,100 1.0829 1.070 1.070 1.120 1.030 1.130 170,000 1.0829 -5.31%
2017-06-16 0 1.130 1.060 1.180 - - 0 0 - 1.130 1.060 1.180 - - 0 - 0.00%
2017-06-15 0 1.130 1.120 1.130 1.130 1.140 80,000 90,700 1.1338 1.130 1.120 1.130 1.130 1.140 80,000 1.1338 0.00%
2017-06-14 0 1.130 1.070 1.140 1.130 1.140 70,000 79,700 1.1386 1.130 1.070 1.140 1.130 1.140 70,000 1.1386 0.00%
2017-06-13 0 1.130 1.080 1.140 1.130 1.130 60,000 67,800 1.1300 1.130 1.080 1.140 1.130 1.130 60,000 1.1300 -1.74%
2017-06-12 0 1.150 1.060 1.240 1.140 1.150 300,000 344,500 1.1483 1.150 1.060 1.240 1.140 1.150 300,000 1.1483 -2.54%
2017-06-09 0 1.180 1.140 1.180 1.180 1.190 20,000 23,700 1.1850 1.180 1.140 1.180 1.180 1.190 20,000 1.1850 2.61%
2017-06-08 0 1.150 1.150 1.190 1.150 1.150 40,000 46,000 1.1500 1.150 1.150 1.190 1.150 1.150 40,000 1.1500 0.88%
2017-06-07 0 1.140 1.140 1.190 - - 0 0 - 1.140 1.140 1.190 - - 0 - 0.00%
2017-06-06 0 1.140 1.140 1.190 - - 0 0 - 1.140 1.140 1.190 - - 0 - 0.00%
2017-06-05 0 1.140 1.140 1.190 1.140 1.140 20,000 22,800 1.1400 1.140 1.140 1.190 1.140 1.140 20,000 1.1400 0.00%
2017-06-02 0 1.140 1.140 1.180 1.140 1.180 70,000 80,300 1.1471 1.140 1.140 1.180 1.140 1.180 70,000 1.1471 -5.00%
2017-06-01 0 1.200 1.150 1.200 - - 0 0 - 1.200 1.150 1.200 - - 0 - 0.00%
2017-05-31 0 1.200 1.190 1.220 1.200 1.200 10,000 12,000 1.2000 1.200 1.190 1.220 1.200 1.200 10,000 1.2000 0.84%
2017-05-29 0 1.190 1.190 1.230 - - 0 0 - 1.190 1.190 1.230 - - 0 - 4.39%
2017-05-26 0 1.140 1.140 1.200 1.130 1.150 690,000 786,300 1.1396 1.140 1.140 1.200 1.130 1.150 690,000 1.1396 0.00%
2017-05-25 0 1.140 1.140 1.200 1.140 1.140 110,000 125,400 1.1400 1.140 1.140 1.200 1.140 1.140 110,000 1.1400 0.00%
2017-05-24 0 1.140 1.140 1.250 1.140 1.140 240,000 271,300 1.1304 1.140 1.140 1.250 1.140 1.140 240,000 1.1304 -3.39%
2017-05-23 0 1.180 1.180 1.250 - - 0 0 - 1.180 1.180 1.250 - - 0 - 0.00%
2017-05-22 0 1.180 1.160 1.180 1.180 1.180 540,000 640,200 1.1856 1.180 1.160 1.180 1.180 1.180 540,000 1.1856 0.00%
2017-05-19 0 1.180 1.180 1.250 1.170 1.240 300,000 358,000 1.1933 1.180 1.180 1.250 1.170 1.240 300,000 1.1933 -4.84%
2017-05-18 0 1.240 1.180 1.240 1.150 1.240 370,000 445,900 1.2051 1.240 1.180 1.240 1.150 1.240 370,000 1.2051 2.48%
2017-05-17 0 1.210 1.210 1.260 1.180 1.270 260,000 314,300 1.2088 1.210 1.210 1.260 1.180 1.270 260,000 1.2088 -6.20%
2017-05-16 0 1.290 1.180 1.290 - - 0 0 - 1.290 1.180 1.290 - - 0 - 0.00%
2017-05-15 0 1.290 1.200 1.290 1.290 1.290 560,000 716,800 1.2800 1.290 1.200 1.290 1.290 1.290 560,000 1.2800 -0.77%
2017-05-12 0 1.300 1.150 1.300 1.300 1.300 60,000 78,000 1.3000 1.300 1.150 1.300 1.300 1.300 60,000 1.3000 4.00%
2017-05-11 0 1.250 1.210 1.350 1.250 1.550 4,060,000 5,329,700 1.3127 1.250 1.210 1.350 1.250 1.550 4,060,000 1.3127 -1.57%
2017-05-10 0 1.270 1.270 1.320 - - 0 0 - 1.270 1.270 1.320 - - 0 - 0.00%
2017-05-09 0 1.270 1.150 1.340 - - 0 0 - 1.270 1.150 1.340 - - 0 - 0.00%
2017-05-08 0 1.270 1.270 1.300 - - 0 0 - 1.270 1.270 1.300 - - 0 - 0.00%
2017-05-05 0 1.270 1.270 1.360 - - 0 0 - 1.270 1.270 1.360 - - 0 - 0.00%
2017-05-04 0 1.270 1.230 1.270 1.230 1.280 260,000 323,700 1.2450 1.270 1.230 1.270 1.230 1.280 260,000 1.2450 3.25%
2017-05-02 0 1.230 1.100 1.280 1.230 1.230 20,000 24,600 1.2300 1.230 1.100 1.280 1.230 1.230 20,000 1.2300 0.00%
2017-04-28 0 1.230 1.230 1.340 - - 0 0 - 1.230 1.230 1.340 - - 0 - 0.00%
2017-04-27 0 1.230 1.230 1.270 1.230 1.250 200,000 248,000 1.2400 1.230 1.230 1.270 1.230 1.250 200,000 1.2400 -3.15%
2017-04-26 0 1.270 1.270 1.350 1.260 1.270 100,000 126,300 1.2630 1.270 1.270 1.350 1.260 1.270 100,000 1.2630 0.79%
2017-04-25 0 1.260 1.260 1.350 1.200 1.300 310,000 396,500 1.2790 1.260 1.260 1.350 1.200 1.300 310,000 1.2790 -7.35%
2017-04-24 0 1.360 1.210 1.360 - - 0 0 - 1.360 1.210 1.360 - - 0 - -1.45%
2017-04-21 0 1.380 1.210 1.380 1.380 1.380 20,000 27,600 1.3800 1.380 1.210 1.380 1.380 1.380 20,000 1.3800 0.00%
2017-04-20 0 1.380 1.300 1.380 1.400 1.400 10,000 14,000 1.4000 1.380 1.300 1.380 1.400 1.400 10,000 1.4000 6.15%
2017-04-19 0 1.300 1.300 1.480 1.300 1.300 680,000 884,900 1.3013 1.300 1.300 1.480 1.300 1.300 680,000 1.3013 0.00%
2017-04-18 0 1.300 1.170 1.300 1.290 1.300 210,000 272,900 1.2995 1.300 1.170 1.300 1.290 1.300 210,000 1.2995 0.00%
2017-04-13 0 1.300 1.300 1.340 1.280 1.340 690,000 904,500 1.3109 1.300 1.300 1.340 1.280 1.340 690,000 1.3109 -2.26%
2017-04-12 0 1.330 1.220 1.330 - - 0 0 - 1.330 1.220 1.330 - - 0 - -0.75%
2017-04-11 0 1.340 1.270 1.340 1.340 1.360 100,000 134,900 1.3490 1.340 1.270 1.340 1.340 1.360 100,000 1.3490 -0.74%
2017-04-10 0 1.350 1.220 1.350 - - 0 0 - 1.350 1.220 1.350 - - 0 - 0.00%
2017-04-07 0 1.350 1.320 1.350 1.290 1.360 740,000 992,000 1.3405 1.350 1.320 1.350 1.290 1.360 740,000 1.3405 4.65%
2017-04-06 0 1.290 1.290 1.330 1.290 1.360 390,000 504,700 1.2941 1.290 1.290 1.330 1.290 1.360 390,000 1.2941 0.00%
2017-04-05 0 1.290 1.290 1.300 1.260 1.300 160,000 203,900 1.2744 1.290 1.290 1.300 1.260 1.300 160,000 1.2744 0.78%
2017-04-03 0 1.280 1.210 1.280 - - 0 0 - 1.280 1.210 1.280 - - 0 - 0.00%
2017-03-31 0 1.280 1.280 1.290 1.060 1.300 2,970,000 3,735,500 1.2577 1.280 1.280 1.290 1.060 1.300 2,970,000 1.2577 8.47%
2017-03-30 0 1.180 1.180 1.200 1.170 1.180 190,000 223,800 1.1779 1.180 1.180 1.200 1.170 1.180 190,000 1.1779 0.85%
2017-03-29 0 1.170 1.080 1.170 - - 0 0 - 1.170 1.080 1.170 - - 0 - 0.00%
2017-03-28 0 1.170 1.000 1.170 1.180 1.180 300,000 354,000 1.1800 1.170 1.000 1.170 1.180 1.180 300,000 1.1800 -0.85%
2017-03-27 0 1.180 - 1.180 - - 0 0 - 1.180 - 1.180 - - 0 - 0.00%
2017-03-24 0 1.180 - 1.180 - - 0 0 - 1.180 - 1.180 - - 0 - -1.67%
2017-03-23 0 1.200 1.200 1.250 - - 0 0 - 1.200 1.200 1.250 - - 0 - 0.00%
2017-03-22 0 1.200 1.070 1.240 - - 0 0 - 1.200 1.070 1.240 - - 0 - 0.00%
2017-03-21 0 1.200 1.120 1.250 - - 0 0 - 1.200 1.120 1.250 - - 0 - 0.00%
2017-03-20 0 1.200 1.110 1.250 - - 0 0 - 1.200 1.110 1.250 - - 0 - 0.00%
2017-03-17 0 1.200 1.150 1.220 - - 0 0 - 1.200 1.150 1.220 - - 0 - 0.00%
2017-03-16 0 1.200 1.190 1.220 1.190 1.200 40,000 47,700 1.1925 1.200 1.190 1.220 1.190 1.200 40,000 1.1925 0.00%
2017-03-15 0 1.200 1.150 1.200 - - 0 0 - 1.200 1.150 1.200 - - 0 - 0.00%
2017-03-14 0 1.200 1.160 1.280 - - 0 0 - 1.200 1.160 1.280 - - 0 - 0.00%
2017-03-13 0 1.200 1.150 1.230 1.200 1.200 460,000 552,000 1.2000 1.200 1.150 1.230 1.200 1.200 460,000 1.2000 0.00%
2017-03-10 0 1.200 1.200 1.220 1.200 1.240 490,000 595,600 1.2155 1.200 1.200 1.220 1.200 1.240 490,000 1.2155 0.00%
2017-03-09 0 1.200 1.200 1.240 1.200 1.200 60,000 72,000 1.2000 1.200 1.200 1.240 1.200 1.200 60,000 1.2000 0.00%
2017-03-08 0 1.200 1.200 1.220 1.200 1.200 140,000 168,000 1.2000 1.200 1.200 1.220 1.200 1.200 140,000 1.2000 1.69%
2017-03-07 0 1.180 1.170 1.180 1.180 1.240 80,000 95,000 1.1875 1.180 1.170 1.180 1.180 1.240 80,000 1.1875 3.51%
2017-03-06 0 1.140 1.140 1.270 - - 0 0 - 1.140 1.140 1.270 - - 0 - 0.00%
2017-03-03 0 1.140 1.140 1.190 1.140 1.160 100,000 114,800 1.1480 1.140 1.140 1.190 1.140 1.160 100,000 1.1480 -0.87%
2017-03-02 0 1.150 1.150 1.180 1.150 1.200 220,000 256,800 1.1673 1.150 1.150 1.180 1.150 1.200 220,000 1.1673 -4.17%
2017-03-01 0 1.200 1.180 1.210 1.190 1.200 190,000 227,900 1.1995 1.200 1.180 1.210 1.190 1.200 190,000 1.1995 0.00%
2017-02-28 0 1.200 1.190 1.210 1.190 1.210 330,000 398,000 1.2061 1.200 1.190 1.210 1.190 1.210 330,000 1.2061 -0.83%
2017-02-27 0 1.210 1.150 1.260 1.190 1.210 620,000 747,100 1.2050 1.210 1.150 1.260 1.190 1.210 620,000 1.2050 1.68%
2017-02-24 0 1.190 1.100 1.190 1.200 1.200 260,000 312,000 1.2000 1.190 1.100 1.190 1.200 1.200 260,000 1.2000 0.85%
2017-02-23 0 1.180 1.100 1.200 1.180 1.180 80,000 94,400 1.1800 1.180 1.100 1.200 1.180 1.180 80,000 1.1800 -0.84%
2017-02-22 0 1.190 1.140 1.190 1.190 1.200 330,000 395,400 1.1982 1.190 1.140 1.190 1.190 1.200 330,000 1.1982 3.48%
2017-02-21 0 1.150 1.120 1.160 1.160 1.160 10,000 11,600 1.1600 1.150 1.120 1.160 1.160 1.160 10,000 1.1600 -0.86%
2017-02-20 0 1.160 1.160 1.190 1.150 1.160 270,000 312,600 1.1578 1.160 1.160 1.190 1.150 1.160 270,000 1.1578 -0.85%
2017-02-17 0 1.170 1.170 1.200 1.150 1.160 70,000 80,600 1.1514 1.170 1.170 1.200 1.150 1.160 70,000 1.1514 3.54%
2017-02-16 0 1.130 1.130 1.150 1.120 1.120 330,000 369,600 1.1200 1.130 1.130 1.150 1.120 1.120 330,000 1.1200 0.89%
2017-02-15 0 1.120 1.120 1.170 1.120 1.130 100,000 112,100 1.1210 1.120 1.120 1.170 1.120 1.130 100,000 1.1210 -7.44%
2017-02-14 0 1.210 1.140 1.220 1.210 1.210 310,000 375,100 1.2100 1.210 1.140 1.220 1.210 1.210 310,000 1.2100 0.00%
2017-02-13 0 1.210 1.210 1.300 1.200 1.210 970,000 1,165,400 1.2014 1.210 1.210 1.300 1.200 1.210 970,000 1.2014 7.08%
2017-02-10 0 1.130 1.130 1.220 1.130 1.130 200,000 226,000 1.1300 1.130 1.130 1.220 1.130 1.130 200,000 1.1300 0.00%
2017-02-09 0 1.130 1.120 1.200 1.120 1.130 1,220,000 1,442,000 1.1820 1.130 1.120 1.200 1.120 1.130 1,220,000 1.1820 0.00%
2017-02-08 0 1.130 1.130 1.200 - - 0 0 - 1.130 1.130 1.200 - - 0 - 0.89%
2017-02-07 0 1.120 1.120 1.190 - - 0 0 - 1.120 1.120 1.190 - - 0 - 0.00%
2017-02-06 0 1.120 1.120 1.130 1.110 1.120 60,000 66,700 1.1117 1.120 1.120 1.130 1.110 1.120 60,000 1.1117 0.00%
2017-02-03 0 1.120 1.110 1.210 1.120 1.120 50,000 56,000 1.1200 1.120 1.110 1.210 1.120 1.120 50,000 1.1200 0.00%
2017-02-02 0 1.120 1.120 1.190 - - 0 0 - 1.120 1.120 1.190 - - 0 - 0.90%
2017-02-01 0 1.110 1.100 1.190 1.110 1.110 30,000 33,300 1.1100 1.110 1.100 1.190 1.110 1.110 30,000 1.1100 -6.72%
2017-01-27 0 1.190 1.100 1.190 - - 0 0 - 1.190 1.100 1.190 - - 0 - 0.00%
2017-01-26 0 1.190 1.100 1.190 - - 0 0 - 1.190 1.100 1.190 - - 0 - 0.00%
2017-01-25 0 1.190 1.000 1.190 1.190 1.190 100,000 119,000 1.1900 1.190 1.000 1.190 1.190 1.190 100,000 1.1900 1.71%
2017-01-24 0 1.170 0.980 1.170 1.170 1.170 10,000 11,700 1.1700 1.170 0.980 1.170 1.170 1.170 10,000 1.1700 0.86%
2017-01-23 0 1.160 0.990 1.190 1.160 1.160 250,000 290,000 1.1600 1.160 0.990 1.190 1.160 1.160 250,000 1.1600 0.87%
2017-01-20 0 1.150 1.100 1.150 1.150 1.150 110,000 126,500 1.1500 1.150 1.100 1.150 1.150 1.150 110,000 1.1500 2.68%
2017-01-19 0 1.120 1.000 1.150 - - 0 0 - 1.120 1.000 1.150 - - 0 - 0.00%
2017-01-18 0 1.120 1.080 1.170 1.120 1.160 220,000 254,800 1.1582 1.120 1.080 1.170 1.120 1.160 220,000 1.1582 -4.27%
2017-01-17 0 1.170 1.000 1.170 - - 0 0 - 1.170 1.000 1.170 - - 0 - 0.00%
2017-01-16 0 1.170 1.000 1.170 - - 0 0 - 1.170 1.000 1.170 - - 0 - -0.85%
2017-01-13 0 1.180 1.100 1.200 - - 0 0 - 1.180 1.100 1.200 - - 0 - 0.00%
2017-01-12 0 1.180 1.050 1.180 - - 0 0 - 1.180 1.050 1.180 - - 0 - 0.00%
2017-01-11 0 1.180 1.060 1.180 1.180 1.180 20,000 23,600 1.1800 1.180 1.060 1.180 1.180 1.180 20,000 1.1800 0.00%
2017-01-10 0 1.180 1.150 1.180 1.140 1.200 730,000 835,300 1.1442 1.180 1.150 1.180 1.140 1.200 730,000 1.1442 3.51%
2017-01-09 0 1.140 1.140 1.190 1.130 1.200 1,430,000 1,632,200 1.1414 1.140 1.140 1.190 1.130 1.200 1,430,000 1.1414 -3.39%
2017-01-06 0 1.180 1.140 1.180 1.190 1.200 100,000 119,400 1.1940 1.180 1.140 1.180 1.190 1.200 100,000 1.1940 -0.84%
2017-01-05 0 1.190 1.120 1.190 1.110 1.190 220,000 248,700 1.1305 1.190 1.120 1.190 1.110 1.190 220,000 1.1305 5.31%
2017-01-04 0 1.130 1.110 1.130 1.130 1.130 60,000 67,800 1.1300 1.130 1.110 1.130 1.130 1.130 60,000 1.1300 0.00%
2017-01-03 0 1.130 1.120 1.130 1.130 1.200 790,000 911,800 1.1542 1.130 1.120 1.130 1.130 1.200 790,000 1.1542 0.00%
2016-12-30 0 1.130 1.080 1.130 1.080 1.160 980,000 1,111,400 1.1341 1.130 1.080 1.130 1.080 1.160 980,000 1.1341 -2.59%
2016-12-29 0 1.160 1.100 1.160 - - 0 0 - 1.160 1.100 1.160 - - 0 - 0.00%
2016-12-28 0 1.160 1.150 1.180 1.160 1.180 210,000 246,800 1.1752 1.160 1.150 1.180 1.160 1.180 210,000 1.1752 -3.33%
2016-12-23 0 1.200 1.170 1.210 - - 0 0 - 1.200 1.170 1.210 - - 0 - 0.00%
2016-12-22 0 1.200 1.160 1.200 - - 0 0 - 1.200 1.160 1.200 - - 0 - 0.00%
2016-12-21 0 1.200 1.160 1.200 - - 0 0 - 1.200 1.160 1.200 - - 0 - 0.00%
2016-12-20 0 1.200 1.120 1.220 - - 0 0 - 1.200 1.120 1.220 - - 0 - 0.00%
2016-12-19 0 1.200 1.150 1.200 1.130 1.230 700,000 816,100 1.1659 1.200 1.150 1.200 1.130 1.230 700,000 1.1659 7.14%
2016-12-16 0 1.120 1.100 1.120 1.120 1.120 40,000 44,800 1.1200 1.120 1.100 1.120 1.120 1.120 40,000 1.1200 0.00%
2016-12-15 0 1.120 1.090 1.120 1.090 1.130 1,840,000 2,055,400 1.1171 1.120 1.090 1.120 1.090 1.130 1,840,000 1.1171 -4.27%
2016-12-14 0 1.170 1.150 1.170 1.170 1.190 320,000 377,200 1.1788 1.170 1.150 1.170 1.170 1.190 320,000 1.1788 -1.68%
2016-12-13 0 1.190 1.180 1.190 1.180 1.200 150,000 178,600 1.1907 1.190 1.180 1.190 1.180 1.200 150,000 1.1907 -1.65%
2016-12-12 0 1.210 1.210 1.230 1.210 1.230 920,000 1,130,000 1.2283 1.210 1.210 1.230 1.210 1.230 920,000 1.2283 -3.20%
2016-12-09 0 1.250 1.220 1.250 - - 300,000 372,000 1.2400 1.250 1.220 1.250 - - 300,000 1.2400 0.00%
2016-12-08 0 1.250 1.220 1.250 1.220 1.250 4,810,000 5,930,500 1.2330 1.250 1.220 1.250 1.220 1.250 4,810,000 1.2330 0.00%
2016-12-07 0 1.250 1.240 1.250 1.220 1.250 1,220,000 1,501,300 1.2306 1.250 1.240 1.250 1.220 1.250 1,220,000 1.2306 0.81%
2016-12-06 0 1.240 1.220 1.240 1.230 1.250 700,000 891,800 1.2740 1.240 1.220 1.240 1.230 1.250 700,000 1.2740 0.00%
2016-12-05 0 1.240 1.220 1.250 1.240 1.260 700,000 869,100 1.2416 1.240 1.220 1.250 1.240 1.260 700,000 1.2416 -1.59%
2016-12-02 0 1.260 1.260 1.270 1.260 1.340 420,000 535,000 1.2738 1.260 1.260 1.270 1.260 1.340 420,000 1.2738 0.80%
2016-12-01 0 1.250 1.180 1.260 1.240 1.250 520,000 654,900 1.2594 1.250 1.180 1.260 1.240 1.250 520,000 1.2594 -1.57%
2016-11-30 0 1.270 1.250 1.270 1.260 1.280 820,000 1,041,500 1.2701 1.270 1.250 1.270 1.260 1.280 820,000 1.2701 0.00%
2016-11-29 0 1.270 1.270 1.280 1.250 1.270 3,630,000 4,574,100 1.2601 1.270 1.270 1.280 1.250 1.270 3,630,000 1.2601 1.60%
2016-11-28 0 1.250 1.150 1.250 1.250 1.280 1,180,000 1,493,400 1.2656 1.250 1.150 1.250 1.250 1.280 1,180,000 1.2656 -3.85%
2016-11-25 0 1.300 1.300 1.310 - - 0 0 - 1.300 1.300 1.310 - - 0 - 0.00%
2016-11-24 0 1.300 1.300 1.310 1.290 1.300 350,000 456,800 1.3051 1.300 1.300 1.310 1.290 1.300 350,000 1.3051 0.00%
2016-11-23 0 1.300 1.290 1.340 1.300 1.300 170,000 221,000 1.3000 1.300 1.290 1.340 1.300 1.300 170,000 1.3000 0.00%
2016-11-22 0 1.300 1.300 1.310 1.300 1.320 510,000 670,700 1.3151 1.300 1.300 1.310 1.300 1.320 510,000 1.3151 -0.76%
2016-11-21 0 1.310 1.300 1.320 1.300 1.350 150,000 195,700 1.3047 1.310 1.300 1.320 1.300 1.350 150,000 1.3047 0.77%
2016-11-18 0 1.300 1.290 1.310 1.300 1.320 7,850,000 10,205,200 1.3000 1.300 1.290 1.310 1.300 1.320 7,850,000 1.3000 1.56%
2016-11-17 0 1.280 1.270 1.300 1.280 1.300 620,000 799,800 1.2900 1.280 1.270 1.300 1.280 1.300 620,000 1.2900 -0.78%
2016-11-16 0 1.290 1.280 1.300 1.260 1.290 100,000 127,500 1.2750 1.290 1.280 1.300 1.260 1.290 100,000 1.2750 0.78%
2016-11-15 0 1.280 1.270 1.300 1.230 1.290 630,000 802,600 1.2740 1.280 1.270 1.300 1.230 1.290 630,000 1.2740 -0.78%
2016-11-14 0 1.290 1.280 1.300 1.290 1.290 100,000 129,000 1.2900 1.290 1.280 1.300 1.290 1.290 100,000 1.2900 -0.77%
2016-11-11 0 1.300 1.300 1.310 1.300 1.310 90,000 117,800 1.3089 1.300 1.300 1.310 1.300 1.310 90,000 1.3089 0.78%
2016-11-10 0 1.290 1.290 1.320 1.280 1.300 230,000 298,600 1.2983 1.290 1.290 1.320 1.280 1.300 230,000 1.2983 1.57%
2016-11-09 0 1.270 1.270 1.290 1.270 1.280 2,430,000 3,106,000 1.2782 1.270 1.270 1.290 1.270 1.280 2,430,000 1.2782 -1.55%
2016-11-08 0 1.290 1.270 1.290 1.270 1.300 650,000 836,300 1.2866 1.290 1.270 1.290 1.270 1.300 650,000 1.2866 0.78%
2016-11-07 0 1.280 1.270 1.280 1.270 1.320 2,080,000 2,690,000 1.2933 1.280 1.270 1.280 1.270 1.320 2,080,000 1.2933 -3.03%
2016-11-04 0 1.320 1.320 1.330 1.270 1.350 1,110,000 1,466,100 1.3208 1.320 1.320 1.330 1.270 1.350 1,110,000 1.3208 -2.94%
2016-11-03 0 1.360 1.350 1.380 1.340 1.370 700,000 945,600 1.3509 1.360 1.350 1.380 1.340 1.370 700,000 1.3509 -1.45%
2016-11-02 0 1.380 1.360 1.380 1.380 1.380 40,000 55,300 1.3825 1.380 1.360 1.380 1.380 1.380 40,000 1.3825 0.73%
2016-11-01 0 1.370 1.370 1.390 1.360 1.370 310,000 424,500 1.3694 1.370 1.370 1.390 1.360 1.370 310,000 1.3694 0.74%
2016-10-31 0 1.360 1.350 1.360 1.340 1.360 630,000 852,000 1.3524 1.360 1.350 1.360 1.340 1.360 630,000 1.3524 0.74%
2016-10-28 0 1.350 1.350 1.360 1.350 1.360 370,000 499,900 1.3511 1.350 1.350 1.360 1.350 1.360 370,000 1.3511 0.75%
2016-10-27 0 1.340 1.330 1.350 1.330 1.340 400,000 532,500 1.3313 1.340 1.330 1.350 1.330 1.340 400,000 1.3313 0.75%
2016-10-26 0 1.330 1.330 1.350 1.330 1.370 60,000 80,400 1.3400 1.330 1.330 1.350 1.330 1.370 60,000 1.3400 -1.48%
2016-10-25 0 1.350 1.330 1.360 1.320 1.360 940,000 1,247,200 1.3268 1.350 1.330 1.360 1.320 1.360 940,000 1.3268 1.50%
2016-10-24 0 1.330 1.330 1.340 1.320 1.390 550,000 734,700 1.3358 1.330 1.330 1.340 1.320 1.390 550,000 1.3358 -0.75%
2016-10-20 0 1.340 1.330 1.360 1.330 1.400 3,670,000 4,972,600 1.3549 1.340 1.330 1.360 1.330 1.400 3,670,000 1.3549 0.75%
2016-10-19 0 1.330 1.320 1.350 1.320 1.360 180,000 239,200 1.3289 1.330 1.320 1.350 1.320 1.360 180,000 1.3289 -1.48%
2016-10-18 0 1.350 1.320 1.360 1.310 1.380 270,000 358,000 1.3259 1.350 1.320 1.360 1.310 1.380 270,000 1.3259 -1.46%
2016-10-17 0 1.370 1.310 1.370 1.350 1.380 50,000 68,000 1.3600 1.370 1.310 1.370 1.350 1.380 50,000 1.3600 0.74%
2016-10-14 0 1.360 1.330 1.370 1.330 1.360 640,000 853,500 1.3336 1.360 1.330 1.370 1.330 1.360 640,000 1.3336 2.26%
2016-10-13 0 1.330 1.320 1.330 1.310 1.380 560,000 751,200 1.3414 1.330 1.320 1.330 1.310 1.380 560,000 1.3414 0.76%
2016-10-12 0 1.320 1.320 1.340 1.300 1.420 750,000 1,031,200 1.3749 1.320 1.320 1.340 1.300 1.420 750,000 1.3749 1.54%
2016-10-11 0 1.300 1.290 1.300 1.290 1.400 290,000 379,500 1.3086 1.300 1.290 1.300 1.290 1.400 290,000 1.3086 0.00%
2016-10-07 0 1.300 1.290 1.300 1.240 1.310 15,950,000 20,243,500 1.2692 1.300 1.290 1.300 1.240 1.310 15,950,000 1.2692 6.56%
2016-10-06 0 1.220 1.220 1.240 1.200 1.250 400,000 490,000 1.2250 1.220 1.220 1.240 1.200 1.250 400,000 1.2250 -3.17%
2016-10-05 0 1.260 1.240 1.270 1.260 1.260 20,000 25,200 1.2600 1.260 1.240 1.270 1.260 1.260 20,000 1.2600 -1.56%
2016-10-04 0 1.280 1.000 1.280 1.210 1.280 160,000 194,300 1.2144 1.280 1.000 1.280 1.210 1.280 160,000 1.2144 3.23%
2016-10-03 0 1.240 1.000 1.260 1.240 1.260 130,000 162,600 1.2508 1.240 1.000 1.260 1.240 1.260 130,000 1.2508 -0.80%
2016-09-30 0 1.250 1.240 1.250 1.240 1.250 370,000 459,000 1.2405 1.250 1.240 1.250 1.240 1.250 370,000 1.2405 -0.79%
2016-09-29 0 1.260 1.260 1.270 1.250 1.270 3,400,000 4,281,900 1.2594 1.260 1.260 1.270 1.250 1.270 3,400,000 1.2594 -2.33%
2016-09-28 0 1.290 1.250 1.290 1.260 1.290 140,000 176,700 1.2621 1.290 1.250 1.290 1.260 1.290 140,000 1.2621 0.00%
2016-09-27 0 1.290 1.260 1.290 1.240 1.290 820,000 1,039,200 1.2673 1.290 1.260 1.290 1.240 1.290 820,000 1.2673 2.38%
2016-09-26 0 1.260 1.260 1.270 1.260 1.270 370,000 466,400 1.2605 1.260 1.260 1.270 1.260 1.270 370,000 1.2605 0.00%
2016-09-23 0 1.260 1.260 1.290 1.240 1.280 280,000 351,600 1.2557 1.260 1.260 1.290 1.240 1.280 280,000 1.2557 -3.08%
2016-09-22 0 1.300 1.270 1.310 1.290 1.320 440,000 570,200 1.2959 1.300 1.270 1.310 1.290 1.320 440,000 1.2959 0.00%
2016-09-21 0 1.300 1.300 1.330 1.300 1.350 350,000 465,200 1.3291 1.300 1.300 1.330 1.300 1.350 350,000 1.3291 -0.76%
2016-09-20 0 1.310 1.270 1.320 1.260 1.340 900,000 1,163,200 1.2924 1.310 1.270 1.320 1.260 1.340 900,000 1.2924 3.97%
2016-09-19 0 1.260 1.250 1.270 1.210 1.260 5,530,000 6,911,600 1.2498 1.260 1.250 1.270 1.210 1.260 5,530,000 1.2498 2.44%
2016-09-15 0 1.230 1.210 1.240 1.230 1.240 20,000 24,700 1.2350 1.230 1.210 1.240 1.230 1.240 20,000 1.2350 -0.81%
2016-09-14 0 1.240 1.210 1.260 1.240 1.260 320,000 401,800 1.2556 1.240 1.210 1.260 1.240 1.260 320,000 1.2556 0.00%
2016-09-13 0 1.240 1.240 1.250 1.230 1.240 750,000 925,200 1.2336 1.240 1.240 1.250 1.230 1.240 750,000 1.2336 0.00%
2016-09-12 0 1.240 1.240 1.260 1.180 1.230 860,000 1,048,300 1.2190 1.240 1.240 1.260 1.180 1.230 860,000 1.2190 4.20%
2016-09-09 0 1.190 1.180 1.230 1.190 1.230 1,850,000 2,231,500 1.2062 1.190 1.180 1.230 1.190 1.230 1,850,000 1.2062 -3.25%
2016-09-08 0 1.230 1.230 1.250 1.210 1.240 130,000 158,700 1.2208 1.230 1.230 1.250 1.210 1.240 130,000 1.2208 0.00%
2016-09-07 0 1.230 1.230 1.240 1.230 1.240 210,000 258,800 1.2324 1.230 1.230 1.240 1.230 1.240 210,000 1.2324 -0.81%
2016-09-06 0 1.240 1.230 1.260 1.230 1.260 490,000 614,400 1.2539 1.240 1.230 1.260 1.230 1.260 490,000 1.2539 -0.80%
2016-09-05 0 1.250 1.230 1.250 1.210 1.260 600,000 748,700 1.2478 1.250 1.230 1.250 1.210 1.260 600,000 1.2478 -0.79%
2016-09-02 0 1.260 1.260 1.280 1.250 1.250 60,000 75,000 1.2500 1.260 1.260 1.280 1.250 1.250 60,000 1.2500 0.80%
2016-09-01 0 1.250 1.250 1.260 1.220 1.260 710,000 890,800 1.2546 1.250 1.250 1.260 1.220 1.260 710,000 1.2546 3.31%
2016-08-31 0 1.210 1.210 1.240 1.210 1.230 40,000 49,000 1.2250 1.210 1.210 1.240 1.210 1.230 40,000 1.2250 -1.63%
2016-08-30 0 1.230 1.230 1.250 1.230 1.230 260,000 319,800 1.2300 1.230 1.230 1.250 1.230 1.230 260,000 1.2300 -1.60%
2016-08-29 0 1.250 1.230 1.250 1.230 1.250 250,000 310,600 1.2424 1.250 1.230 1.250 1.230 1.250 250,000 1.2424 -0.79%
2016-08-26 0 1.260 1.250 1.260 1.250 1.260 60,000 75,300 1.2550 1.260 1.250 1.260 1.250 1.260 60,000 1.2550 4.13%
2016-08-25 0 1.210 1.210 1.250 1.210 1.230 850,000 1,035,300 1.2180 1.210 1.210 1.250 1.210 1.230 850,000 1.2180 -2.42%
2016-08-24 0 1.240 1.240 1.270 1.240 1.270 470,000 591,800 1.2591 1.240 1.240 1.270 1.240 1.270 470,000 1.2591 -3.12%
2016-08-23 0 1.280 1.240 1.290 1.280 1.280 110,000 140,800 1.2800 1.280 1.240 1.290 1.280 1.280 110,000 1.2800 0.00%
2016-08-22 0 1.280 1.280 1.300 1.260 1.360 230,000 296,100 1.2874 1.280 1.280 1.300 1.260 1.360 230,000 1.2874 1.59%
2016-08-19 0 1.260 1.250 1.290 1.210 1.310 1,540,000 1,947,800 1.2648 1.260 1.250 1.290 1.210 1.310 1,540,000 1.2648 2.44%
2016-08-18 0 1.230 1.200 1.240 1.150 1.240 4,320,000 5,249,300 1.2151 1.230 1.200 1.240 1.150 1.240 4,320,000 1.2151 6.03%
2016-08-17 0 1.160 1.160 1.200 1.070 1.300 9,750,000 11,352,800 1.1644 1.160 1.160 1.200 1.070 1.300 9,750,000 1.1644 -10.77%
2016-08-16 0 1.300 1.270 1.300 1.280 1.370 4,650,000 6,189,600 1.3311 1.300 1.270 1.300 1.280 1.370 4,650,000 1.3311 -5.11%
2016-08-15 0 1.370 1.350 1.370 1.320 1.420 2,950,000 4,021,300 1.3632 1.370 1.350 1.370 1.320 1.420 2,950,000 1.3632 -2.14%
2016-08-12 0 1.400 1.390 1.420 1.380 1.450 1,410,000 1,991,300 1.4123 1.400 1.390 1.420 1.380 1.450 1,410,000 1.4123 -2.78%
2016-08-11 0 1.440 1.420 1.440 1.350 1.460 2,380,000 3,331,600 1.3998 1.440 1.420 1.440 1.350 1.460 2,380,000 1.3998 7.46%
2016-08-10 0 1.340 1.310 1.340 1.290 1.360 2,990,000 3,946,100 1.3198 1.340 1.310 1.340 1.290 1.360 2,990,000 1.3198 0.75%
2016-08-09 0 1.330 1.300 1.330 1.300 1.440 2,150,000 2,869,100 1.3345 1.330 1.300 1.330 1.300 1.440 2,150,000 1.3345 -7.64%
2016-08-08 0 1.440 1.380 1.440 1.270 1.540 5,200,000 7,107,700 1.3669 1.440 1.380 1.440 1.270 1.540 5,200,000 1.3669 -5.88%
2016-08-05 0 1.530 1.480 1.530 1.490 1.580 350,000 528,200 1.5091 1.530 1.480 1.530 1.490 1.580 350,000 1.5091 0.00%
2016-08-04 0 1.530 1.480 1.530 1.490 1.600 1,550,000 2,351,500 1.5171 1.530 1.480 1.530 1.490 1.600 1,550,000 1.5171 -2.55%
2016-08-03 0 1.570 1.570 1.590 1.540 1.660 4,400,000 6,925,200 1.5739 1.570 1.570 1.590 1.540 1.660 4,400,000 1.5739 -0.63%
2016-08-01 0 1.580 1.560 1.590 1.560 1.600 960,000 1,514,500 1.5776 1.580 1.560 1.590 1.560 1.600 960,000 1.5776 -0.63%
2016-07-29 0 1.590 1.550 1.590 1.540 1.600 2,030,000 3,190,800 1.5718 1.590 1.550 1.590 1.540 1.600 2,030,000 1.5718 0.00%
2016-07-28 0 1.590 1.530 1.590 1.510 1.610 2,210,000 3,455,900 1.5638 1.590 1.530 1.590 1.510 1.610 2,210,000 1.5638 0.00%
2016-07-27 0 1.590 1.570 1.590 1.560 1.640 2,600,000 4,137,400 1.5913 1.590 1.570 1.590 1.560 1.640 2,600,000 1.5913 0.00%
2016-07-26 0 1.590 1.580 1.590 1.570 1.610 760,000 1,200,500 1.5796 1.590 1.580 1.590 1.570 1.610 760,000 1.5796 0.00%
2016-07-25 0 1.590 1.570 1.600 1.550 1.610 2,284,000 3,620,900 1.5853 1.590 1.570 1.600 1.550 1.610 2,284,000 1.5853 -0.62%
2016-07-22 0 1.600 1.570 1.630 1.500 1.640 6,577,000 10,217,990 1.5536 1.600 1.570 1.630 1.500 1.640 6,577,000 1.5536 0.63%
2016-07-21 0 1.590 1.560 1.600 1.490 1.590 5,300,000 8,117,500 1.5316 1.590 1.560 1.600 1.490 1.590 5,300,000 1.5316 7.43%
2016-07-20 0 1.480 1.480 1.490 1.440 1.490 1,740,000 2,558,900 1.4706 1.480 1.480 1.490 1.440 1.490 1,740,000 1.4706 2.78%
2016-07-19 0 1.440 1.420 1.440 1.420 1.460 850,000 1,218,000 1.4329 1.440 1.420 1.440 1.420 1.460 850,000 1.4329 0.00%
2016-07-18 0 1.440 1.400 1.440 1.400 1.440 770,000 1,090,400 1.4161 1.440 1.400 1.440 1.400 1.440 770,000 1.4161 2.86%
2016-07-15 0 1.400 1.390 1.400 1.370 1.400 860,000 1,195,300 1.3899 1.400 1.390 1.400 1.370 1.400 860,000 1.3899 0.00%
2016-07-14 0 1.400 1.380 1.400 1.340 1.410 1,514,500 2,105,430 1.3902 1.400 1.380 1.400 1.340 1.410 1,514,500 1.3902 2.19%
2016-07-13 0 1.370 1.350 1.370 1.340 1.390 1,050,000 1,426,400 1.3585 1.370 1.350 1.370 1.340 1.390 1,050,000 1.3585 -0.72%
2016-07-12 0 1.380 1.350 1.380 1.360 1.380 590,000 805,800 1.3658 1.380 1.350 1.380 1.360 1.380 590,000 1.3658 0.73%
2016-07-11 0 1.370 1.360 1.370 1.270 1.400 2,690,000 3,601,200 1.3387 1.370 1.360 1.370 1.270 1.400 2,690,000 1.3387 5.38%
2016-07-08 0 1.300 1.280 1.300 1.280 1.310 640,000 830,500 1.2977 1.300 1.280 1.300 1.280 1.310 640,000 1.2977 0.00%
2016-07-07 0 1.300 1.280 1.300 1.280 1.300 980,000 1,263,600 1.2894 1.300 1.280 1.300 1.280 1.300 980,000 1.2894 0.78%
2016-07-06 0 1.290 1.270 1.290 1.260 1.310 560,000 715,100 1.2770 1.290 1.270 1.290 1.260 1.310 560,000 1.2770 0.78%
2016-07-05 0 1.280 1.270 1.280 1.230 1.300 1,900,000 2,415,400 1.2713 1.280 1.270 1.280 1.230 1.300 1,900,000 1.2713 -3.03%
2016-07-04 0 1.320 1.300 1.320 1.300 1.350 1,670,000 2,190,500 1.3117 1.320 1.300 1.320 1.300 1.350 1,670,000 1.3117 -2.22%
2016-06-30 0 1.350 1.310 1.350 1.280 1.350 3,380,000 4,414,700 1.3061 1.350 1.310 1.350 1.280 1.350 3,380,000 1.3061 1.50%
2016-06-29 0 1.330 1.330 1.340 1.290 1.350 2,090,000 2,752,400 1.3169 1.330 1.330 1.340 1.290 1.350 2,090,000 1.3169 3.91%
2016-06-28 0 1.280 1.270 1.290 1.200 1.330 4,980,000 6,400,600 1.2853 1.280 1.270 1.290 1.200 1.330 4,980,000 1.2853 4.07%
2016-06-27 0 1.230 1.200 1.230 1.190 1.230 170,000 203,700 1.1982 1.230 1.200 1.230 1.190 1.230 170,000 1.1982 2.50%
2016-06-24 0 1.200 1.180 1.200 1.160 1.240 3,720,000 4,459,700 1.1988 1.200 1.180 1.200 1.160 1.240 3,720,000 1.1988 -3.23%
2016-06-23 0 1.240 1.210 1.240 1.200 1.250 2,100,000 2,571,800 1.2247 1.240 1.210 1.240 1.200 1.250 2,100,000 1.2247 0.81%
2016-06-22 0 1.230 1.180 1.230 1.170 1.250 2,370,000 2,847,300 1.2014 1.230 1.180 1.230 1.170 1.250 2,370,000 1.2014 0.82%
2016-06-21 0 1.220 1.180 1.220 1.180 1.240 3,560,000 4,291,700 1.2055 1.220 1.180 1.220 1.180 1.240 3,560,000 1.2055 3.39%
2016-06-20 0 1.180 1.160 1.180 1.030 1.180 6,840,000 7,545,700 1.1032 1.180 1.160 1.180 1.030 1.180 6,840,000 1.1032 13.46%
2016-06-17 0 1.040 1.030 1.040 1.020 1.050 2,880,000 2,972,300 1.0320 1.040 1.030 1.040 1.020 1.050 2,880,000 1.0320 0.97%
2016-06-16 0 1.030 1.020 1.030 1.010 1.050 1,540,000 1,567,300 1.0177 1.030 1.020 1.030 1.010 1.050 1,540,000 1.0177 0.00%
2016-06-15 0 1.030 1.020 1.030 1.010 1.050 2,480,000 2,526,100 1.0186 1.030 1.020 1.030 1.010 1.050 2,480,000 1.0186 -1.90%
2016-06-14 0 1.050 1.030 1.050 1.000 1.060 2,040,000 2,088,800 1.0239 1.050 1.030 1.050 1.000 1.060 2,040,000 1.0239 0.00%
2016-06-13 0 1.050 1.040 1.050 1.000 1.060 850,000 875,800 1.0304 1.050 1.040 1.050 1.000 1.060 850,000 1.0304 0.00%
2016-06-10 0 1.050 1.020 1.050 1.020 1.050 230,000 236,900 1.0300 1.050 1.020 1.050 1.020 1.050 230,000 1.0300 2.94%
2016-06-08 0 1.020 1.010 1.020 1.000 1.120 3,550,000 3,688,600 1.0390 1.020 1.010 1.020 1.000 1.120 3,550,000 1.0390 -5.56%
2016-06-07 0 1.080 1.060 1.070 1.040 1.100 3,354,500 3,578,645 1.0668 1.080 1.060 1.070 1.040 1.100 3,354,500 1.0668 1.89%
2016-06-06 0 1.060 1.060 1.080 0.970 1.140 10,490,000 11,188,000 1.0665 1.060 1.060 1.080 0.970 1.140 10,490,000 1.0665 9.28%
2016-06-03 0 0.970 0.950 0.990 0.890 1.000 3,520,000 3,362,300 0.9552 0.970 0.950 0.990 0.890 1.000 3,520,000 0.9552 8.99%
2016-06-02 0 0.890 0.880 0.890 0.880 0.900 1,220,000 1,087,300 0.8912 0.890 0.880 0.890 0.880 0.900 1,220,000 0.8912 1.14%
2016-06-01 0 0.880 0.870 0.880 0.850 0.900 1,340,000 1,159,300 0.8651 0.880 0.870 0.880 0.850 0.900 1,340,000 0.8651 0.00%
2016-05-31 0 0.880 0.870 0.880 0.860 0.890 2,030,000 1,779,400 0.8766 0.880 0.870 0.880 0.860 0.890 2,030,000 0.8766 1.15%
2016-05-30 0 0.870 0.870 0.890 0.850 0.880 1,260,000 1,091,300 0.8661 0.870 0.870 0.890 0.850 0.880 1,260,000 0.8661 -1.14%
2016-05-27 0 0.880 0.860 0.880 0.860 0.890 1,080,000 942,900 0.8731 0.880 0.860 0.880 0.860 0.890 1,080,000 0.8731 2.33%
2016-05-26 0 0.860 0.860 0.880 0.840 0.880 100,000 86,200 0.8620 0.860 0.860 0.880 0.840 0.880 100,000 0.8620 -1.15%
2016-05-25 0 0.870 0.850 0.880 0.820 0.900 2,480,000 2,155,200 0.8690 0.870 0.850 0.880 0.820 0.900 2,480,000 0.8690 0.00%
2016-05-24 0 0.870 0.860 0.870 0.770 0.890 1,500,000 1,279,500 0.8530 0.870 0.860 0.870 0.770 0.890 1,500,000 0.8530 2.35%
2016-05-23 0 0.850 0.840 0.850 0.850 0.900 3,270,000 2,872,600 0.8785 0.850 0.840 0.850 0.850 0.900 3,270,000 0.8785 0.00%
2016-05-20 0 0.850 0.850 0.860 0.790 0.870 4,260,000 3,602,300 0.8456 0.850 0.850 0.860 0.790 0.870 4,260,000 0.8456 13.33%
2016-05-19 0 0.750 0.750 0.790 0.750 0.750 70,000 52,500 0.7500 0.750 0.750 0.790 0.750 0.750 70,000 0.7500 0.00%
2016-05-18 0 0.750 0.750 0.800 0.750 0.760 50,000 37,600 0.7520 0.750 0.750 0.800 0.750 0.760 50,000 0.7520 -1.32%
2016-05-17 0 0.760 0.760 0.790 0.760 0.760 80,000 60,800 0.7600 0.760 0.760 0.790 0.760 0.760 80,000 0.7600 2.70%
2016-05-16 0 0.740 0.740 0.760 0.740 0.750 140,000 104,900 0.7493 0.740 0.740 0.760 0.740 0.750 140,000 0.7493 1.37%
2016-05-13 0 0.730 0.730 0.750 0.730 0.750 70,000 52,100 0.7443 0.730 0.730 0.750 0.730 0.750 70,000 0.7443 1.39%
2016-05-12 0 0.720 0.720 0.750 0.720 0.730 280,000 204,100 0.7289 0.720 0.720 0.750 0.720 0.730 280,000 0.7289 0.00%
2016-05-11 0 0.720 0.720 0.740 0.720 0.740 760,000 556,300 0.7320 0.720 0.720 0.740 0.720 0.740 760,000 0.7320 0.00%
2016-05-10 0 0.720 0.720 0.750 0.720 0.740 780,000 570,400 0.7313 0.720 0.720 0.750 0.720 0.740 780,000 0.7313 0.00%
2016-05-09 0 0.720 0.720 0.750 0.720 0.760 290,000 215,400 0.7428 0.720 0.720 0.750 0.720 0.760 290,000 0.7428 -1.37%
2016-05-06 0 0.730 0.730 0.760 0.730 0.760 160,000 119,000 0.7438 0.730 0.730 0.760 0.730 0.760 160,000 0.7438 1.39%
2016-05-05 0 0.720 0.720 0.770 0.720 0.790 990,000 730,600 0.7380 0.720 0.720 0.770 0.720 0.790 990,000 0.7380 0.00%
2016-05-04 0 0.720 0.720 0.790 0.710 0.780 500,000 368,100 0.7362 0.720 0.720 0.790 0.710 0.780 500,000 0.7362 -1.37%
2016-05-03 0 0.730 0.730 0.790 0.730 0.760 940,000 703,900 0.7488 0.730 0.730 0.790 0.730 0.760 940,000 0.7488 -2.67%
2016-04-29 0 0.750 0.750 0.780 0.750 0.770 140,000 106,400 0.7600 0.750 0.750 0.780 0.750 0.770 140,000 0.7600 -2.60%
2016-04-28 0 0.770 0.770 0.800 0.770 0.810 420,000 331,200 0.7886 0.770 0.770 0.800 0.770 0.810 420,000 0.7886 -3.75%
2016-04-27 0 0.800 0.790 0.810 0.790 0.830 980,000 795,300 0.8115 0.800 0.790 0.810 0.790 0.830 980,000 0.8115 -1.23%
2016-04-26 0 0.810 0.810 0.820 0.810 0.820 190,000 155,100 0.8163 0.810 0.810 0.820 0.810 0.820 190,000 0.8163 -2.41%
2016-04-25 0 0.830 0.820 0.830 0.820 0.830 260,000 215,400 0.8285 0.830 0.820 0.830 0.820 0.830 260,000 0.8285 1.22%
2016-04-22 0 0.820 0.810 0.830 0.820 0.850 2,340,000 1,949,000 0.8329 0.820 0.810 0.830 0.820 0.850 2,340,000 0.8329 -3.53%
2016-04-21 0 0.850 0.840 0.870 0.830 0.880 2,010,000 1,724,600 0.8580 0.850 0.840 0.870 0.830 0.880 2,010,000 0.8580 2.41%
2016-04-20 0 0.830 0.830 0.860 0.830 0.840 560,000 465,100 0.8305 0.830 0.830 0.860 0.830 0.840 560,000 0.8305 0.00%
2016-04-19 0 0.830 0.830 0.850 0.830 0.830 340,000 282,200 0.8300 0.830 0.830 0.850 0.830 0.830 340,000 0.8300 0.00%
2016-04-18 0 0.830 0.830 0.850 0.830 0.830 1,100,000 913,000 0.8300 0.830 0.830 0.850 0.830 0.830 1,100,000 0.8300 0.00%
2016-04-15 0 0.830 0.830 0.840 0.820 0.860 330,000 277,600 0.8412 0.830 0.830 0.840 0.820 0.860 330,000 0.8412 0.00%
2016-04-14 0 0.830 0.820 0.860 0.820 0.830 200,000 165,900 0.8295 0.830 0.820 0.860 0.820 0.830 200,000 0.8295 1.22%
2016-04-13 0 0.820 0.820 0.850 0.810 0.840 430,000 358,400 0.8335 0.820 0.820 0.850 0.810 0.840 430,000 0.8335 -2.38%
2016-04-12 0 0.840 0.840 0.860 0.840 0.840 190,000 159,600 0.8400 0.840 0.840 0.860 0.840 0.840 190,000 0.8400 0.00%
2016-04-11 0 0.840 0.840 0.860 0.830 0.860 160,000 135,700 0.8481 0.840 0.840 0.860 0.830 0.860 160,000 0.8481 -2.33%
2016-04-08 0 0.860 0.840 0.860 0.840 0.880 390,000 333,800 0.8559 0.860 0.840 0.860 0.840 0.880 390,000 0.8559 2.38%
2016-04-07 0 0.840 0.820 0.870 0.820 0.840 410,000 341,700 0.8334 0.840 0.820 0.870 0.820 0.840 410,000 0.8334 0.00%
2016-04-06 0 0.840 0.840 0.870 0.800 0.900 920,000 789,900 0.8586 0.840 0.840 0.870 0.800 0.900 920,000 0.8586 0.00%
2016-04-05 0 0.840 0.830 0.850 0.800 0.840 1,040,000 863,500 0.8303 0.840 0.830 0.850 0.800 0.840 1,040,000 0.8303 2.44%
2016-04-01 0 0.820 0.820 0.830 0.800 0.820 260,000 211,700 0.8142 0.820 0.820 0.830 0.800 0.820 260,000 0.8142 1.23%
2016-03-31 0 0.810 0.800 0.820 0.780 0.810 1,540,000 1,237,800 0.8038 0.810 0.800 0.820 0.780 0.810 1,540,000 0.8038 0.00%
2016-03-30 0 0.810 0.810 0.830 0.790 0.830 1,470,400 1,196,624 0.8138 0.810 0.810 0.830 0.790 0.830 1,470,400 0.8138 0.00%
2016-03-29 0 0.810 0.810 0.820 0.810 0.820 1,420,000 1,152,600 0.8117 0.810 0.810 0.820 0.810 0.820 1,420,000 0.8117 1.25%
2016-03-24 0 0.800 0.800 0.810 0.770 0.810 220,000 176,600 0.8027 0.800 0.800 0.810 0.770 0.810 220,000 0.8027 3.90%
2016-03-23 0 0.770 0.770 0.800 0.760 0.770 50,000 38,300 0.7660 0.770 0.770 0.800 0.760 0.770 50,000 0.7660 0.00%
2016-03-22 0 0.770 0.770 0.800 0.760 0.800 800,000 622,700 0.7784 0.770 0.770 0.800 0.760 0.800 800,000 0.7784 -2.53%
2016-03-21 0 0.790 0.780 0.800 0.770 0.800 720,000 566,800 0.7872 0.790 0.780 0.800 0.770 0.800 720,000 0.7872 2.60%
2016-03-18 0 0.770 0.770 0.790 0.760 0.790 710,000 555,000 0.7817 0.770 0.770 0.790 0.760 0.790 710,000 0.7817 0.00%
2016-03-17 0 0.770 0.770 0.790 0.770 0.780 120,000 93,500 0.7792 0.770 0.770 0.790 0.770 0.780 120,000 0.7792 -1.28%
2016-03-16 0 0.780 0.780 0.800 0.780 0.820 460,000 372,800 0.8104 0.780 0.780 0.800 0.780 0.820 460,000 0.8104 -2.50%
2016-03-15 0 0.800 0.790 0.810 0.800 0.820 2,430,000 1,964,600 0.8085 0.800 0.790 0.810 0.800 0.820 2,430,000 0.8085 0.00%
2016-03-14 0 0.800 0.790 0.810 0.770 0.800 410,000 327,100 0.7978 0.800 0.790 0.810 0.770 0.800 410,000 0.7978 0.00%
2016-03-11 0 0.800 0.780 0.800 0.760 0.800 310,000 242,000 0.7806 0.800 0.780 0.800 0.760 0.800 310,000 0.7806 1.27%
2016-03-10 0 0.790 0.760 0.790 0.800 0.800 10,000 8,000 0.8000 0.790 0.760 0.790 0.800 0.800 10,000 0.8000 3.95%
2016-03-09 0 0.760 0.760 0.800 0.760 0.800 460,000 357,400 0.7770 0.760 0.760 0.800 0.760 0.800 460,000 0.7770 -3.80%
2016-03-08 0 0.790 0.770 0.790 0.790 0.800 150,000 119,100 0.7940 0.790 0.770 0.790 0.790 0.800 150,000 0.7940 -1.25%
2016-03-07 0 0.800 0.770 0.800 0.790 0.820 430,000 346,300 0.8053 0.800 0.770 0.800 0.790 0.820 430,000 0.8053 1.27%
2016-03-04 0 0.790 0.770 0.800 0.740 0.800 250,000 192,200 0.7688 0.790 0.770 0.800 0.740 0.800 250,000 0.7688 3.95%
2016-03-03 0 0.760 0.750 0.760 0.730 0.760 640,000 475,300 0.7427 0.760 0.750 0.760 0.730 0.760 640,000 0.7427 4.11%
2016-03-02 0 0.730 0.730 0.750 0.730 0.760 310,000 228,500 0.7371 0.730 0.730 0.750 0.730 0.760 310,000 0.7371 -1.35%
2016-03-01 0 0.740 0.730 0.740 0.730 0.750 180,000 133,400 0.7411 0.740 0.730 0.740 0.730 0.750 180,000 0.7411 2.78%
2016-02-29 0 0.720 0.720 0.740 0.720 0.760 280,000 207,500 0.7411 0.720 0.720 0.740 0.720 0.760 280,000 0.7411 0.00%
2016-02-26 0 0.720 0.720 0.760 0.720 0.740 270,000 195,800 0.7252 0.720 0.720 0.760 0.720 0.740 270,000 0.7252 0.00%
2016-02-25 0 0.720 0.720 0.740 0.720 0.770 1,560,000 1,144,100 0.7334 0.720 0.720 0.740 0.720 0.770 1,560,000 0.7334 -7.69%
2016-02-24 0 0.780 0.750 0.780 0.730 0.780 630,000 477,900 0.7586 0.780 0.750 0.780 0.730 0.780 630,000 0.7586 2.63%
2016-02-23 0 0.760 0.760 0.790 0.710 0.780 850,000 643,800 0.7574 0.760 0.760 0.790 0.710 0.780 850,000 0.7574 0.00%
2016-02-22 0 0.760 0.760 0.790 0.730 0.760 290,000 216,700 0.7472 0.760 0.760 0.790 0.730 0.760 290,000 0.7472 -2.56%
2016-02-19 0 0.780 0.790 0.800 0.780 0.820 1,730,000 1,357,900 0.7849 0.780 0.790 0.800 0.780 0.820 1,730,000 0.7849 -1.27%
2016-02-18 0 0.790 0.770 0.790 0.720 0.820 940,000 725,800 0.7721 0.790 0.770 0.790 0.720 0.820 940,000 0.7721 11.27%
2016-02-17 0 0.710 0.700 0.730 0.650 0.720 860,000 604,300 0.7027 0.710 0.700 0.730 0.650 0.720 860,000 0.7027 4.41%
2016-02-16 0 0.680 0.660 0.680 0.640 0.680 1,580,000 1,018,300 0.6445 0.680 0.660 0.680 0.640 0.680 1,580,000 0.6445 1.49%
2016-02-15 0 0.670 0.660 0.670 0.630 0.680 310,000 206,700 0.6668 0.670 0.660 0.670 0.630 0.680 310,000 0.6668 0.00%
2016-02-12 0 0.670 0.650 0.670 0.610 0.670 480,000 316,200 0.6588 0.670 0.650 0.670 0.610 0.670 480,000 0.6588 6.35%
2016-02-11 0 0.630 0.630 0.640 0.630 0.660 1,830,000 1,171,300 0.6401 0.630 0.630 0.640 0.630 0.660 1,830,000 0.6401 -5.97%
2016-02-05 0 0.670 0.660 0.670 0.640 0.670 550,000 363,700 0.6613 0.670 0.660 0.670 0.640 0.670 550,000 0.6613 1.52%
2016-02-04 0 0.660 0.660 0.670 0.630 0.670 1,130,000 732,800 0.6485 0.660 0.660 0.670 0.630 0.670 1,130,000 0.6485 -1.49%
2016-02-03 0 0.670 0.660 0.670 0.650 0.670 510,000 337,200 0.6612 0.670 0.660 0.670 0.650 0.670 510,000 0.6612 0.00%
2016-02-02 0 0.670 0.640 0.670 0.660 0.670 630,000 413,100 0.6557 0.670 0.640 0.670 0.660 0.670 630,000 0.6557 1.52%
2016-02-01 0 0.660 0.640 0.660 0.660 0.660 40,000 26,400 0.6600 0.660 0.640 0.660 0.660 0.660 40,000 0.6600 0.00%
2016-01-29 0 0.660 0.630 0.660 0.640 0.670 1,940,000 1,261,400 0.6502 0.660 0.630 0.660 0.640 0.670 1,940,000 0.6502 1.54%
2016-01-28 0 0.650 0.640 0.660 0.630 0.670 750,000 480,700 0.6409 0.650 0.640 0.660 0.630 0.670 750,000 0.6409 -1.52%
2016-01-27 0 0.660 0.640 0.660 0.630 0.680 1,580,000 1,011,300 0.6401 0.660 0.640 0.660 0.630 0.680 1,580,000 0.6401 3.13%
2016-01-26 0 0.640 0.630 0.640 0.630 0.660 1,900,000 1,212,600 0.6382 0.640 0.630 0.640 0.630 0.660 1,900,000 0.6382 -3.03%
2016-01-25 0 0.660 0.650 0.660 0.640 0.670 1,900,000 1,232,800 0.6488 0.660 0.650 0.660 0.640 0.670 1,900,000 0.6488 1.54%
2016-01-22 0 0.650 0.640 0.650 0.610 0.690 1,810,000 1,181,200 0.6526 0.650 0.640 0.650 0.610 0.690 1,810,000 0.6526 -2.99%
2016-01-21 0 0.670 0.650 0.670 0.640 0.690 2,240,000 1,478,100 0.6599 0.670 0.650 0.670 0.640 0.690 2,240,000 0.6599 -4.29%
2016-01-20 0 0.700 0.680 0.700 0.670 0.710 1,210,000 829,800 0.6858 0.700 0.680 0.700 0.670 0.710 1,210,000 0.6858 0.00%
2016-01-19 0 0.700 0.700 0.710 0.690 0.720 670,000 465,500 0.6948 0.700 0.700 0.710 0.690 0.720 670,000 0.6948 0.00%
2016-01-18 0 0.700 0.680 0.700 0.690 0.730 510,000 358,000 0.7020 0.700 0.680 0.700 0.690 0.730 510,000 0.7020 -4.11%
2016-01-15 0 0.730 0.690 0.730 0.690 0.740 630,000 442,500 0.7024 0.730 0.690 0.730 0.690 0.740 630,000 0.7024 1.39%
2016-01-14 0 0.720 0.690 0.740 0.680 0.760 2,010,000 1,422,000 0.7075 0.720 0.690 0.740 0.680 0.760 2,010,000 0.7075 -2.70%
2016-01-13 0 0.740 0.720 0.760 0.690 0.760 960,000 694,200 0.7231 0.740 0.720 0.760 0.690 0.760 960,000 0.7231 0.00%
2016-01-12 0 0.740 0.710 0.740 0.710 0.760 530,000 381,500 0.7198 0.740 0.710 0.740 0.710 0.760 530,000 0.7198 1.37%
2016-01-11 0 0.730 0.710 0.740 0.710 0.770 1,140,000 834,300 0.7318 0.730 0.710 0.740 0.710 0.770 1,140,000 0.7318 -2.67%
2016-01-08 0 0.750 0.730 0.750 0.730 0.760 250,000 184,600 0.7384 0.750 0.730 0.750 0.730 0.760 250,000 0.7384 -2.60%
2016-01-07 0 0.770 0.720 0.770 0.710 0.770 2,060,000 1,519,700 0.7377 0.770 0.720 0.770 0.710 0.770 2,060,000 0.7377 -2.53%
2016-01-06 0 0.790 0.750 0.790 0.750 0.790 1,190,000 905,900 0.7613 0.790 0.750 0.790 0.750 0.790 1,190,000 0.7613 0.00%
2016-01-05 0 0.790 0.750 0.800 0.760 0.800 540,000 421,700 0.7809 0.790 0.750 0.800 0.760 0.800 540,000 0.7809 3.95%
2016-01-04 0 0.760 0.730 0.780 0.710 0.790 5,230,000 3,831,400 0.7326 0.760 0.730 0.780 0.710 0.790 5,230,000 0.7326 -3.80%
2015-12-31 0 0.790 0.780 0.790 0.770 0.790 630,000 489,600 0.7771 0.790 0.780 0.790 0.770 0.790 630,000 0.7771 0.00%
2015-12-30 0 0.790 0.770 0.790 0.720 0.800 1,960,000 1,455,300 0.7425 0.790 0.770 0.790 0.720 0.800 1,960,000 0.7425 1.28%
2015-12-29 0 0.780 0.760 0.790 0.750 0.810 1,170,000 905,200 0.7737 0.780 0.760 0.790 0.750 0.810 1,170,000 0.7737 -1.27%
2015-12-28 0 0.790 0.770 0.790 0.790 0.820 760,000 608,500 0.8007 0.790 0.770 0.790 0.790 0.820 760,000 0.8007 2.60%
2015-12-24 0 0.770 0.770 0.790 0.750 0.850 560,000 437,700 0.7816 0.770 0.770 0.790 0.750 0.850 560,000 0.7816 0.00%
2015-12-23 0 0.770 0.770 0.820 0.770 0.850 1,450,000 1,170,800 0.8074 0.770 0.770 0.820 0.770 0.850 1,450,000 0.8074 -7.23%
2015-12-22 0 0.830 0.830 0.850 0.830 0.860 1,130,000 938,800 0.8308 0.830 0.830 0.850 0.830 0.860 1,130,000 0.8308 0.00%
2015-12-21 0 0.830 0.830 0.850 0.830 0.860 350,000 295,000 0.8429 0.830 0.830 0.850 0.830 0.860 350,000 0.8429 -2.35%
2015-12-18 0 0.850 0.830 0.850 0.810 0.850 300,000 253,400 0.8447 0.850 0.830 0.850 0.810 0.850 300,000 0.8447 0.00%
2015-12-17 0 0.850 0.830 0.850 0.820 0.860 70,000 58,700 0.8386 0.850 0.830 0.850 0.820 0.860 70,000 0.8386 -3.41%
2015-12-16 0 0.880 0.840 0.880 0.800 0.880 1,050,000 875,800 0.8341 0.880 0.840 0.880 0.800 0.880 1,050,000 0.8341 7.32%
2015-12-15 0 0.820 0.810 0.820 0.810 0.860 1,490,000 1,216,500 0.8164 0.820 0.810 0.820 0.810 0.860 1,490,000 0.8164 -3.53%
2015-12-14 0 0.850 0.840 0.850 0.840 0.870 860,000 730,400 0.8493 0.850 0.840 0.850 0.840 0.870 860,000 0.8493 -2.30%
2015-12-11 0 0.870 0.860 0.890 0.860 0.890 1,740,000 1,512,100 0.8690 0.870 0.860 0.890 0.860 0.890 1,740,000 0.8690 -2.25%
2015-12-10 0 0.890 0.870 0.890 0.860 0.890 1,150,000 1,005,900 0.8747 0.890 0.870 0.890 0.860 0.890 1,150,000 0.8747 1.14%
2015-12-09 0 0.880 0.870 0.900 0.860 0.900 790,000 693,600 0.8780 0.880 0.870 0.900 0.860 0.900 790,000 0.8780 -2.22%
2015-12-08 0 0.900 0.890 0.900 0.860 0.910 2,000,000 1,745,700 0.8729 0.900 0.890 0.900 0.860 0.910 2,000,000 0.8729 3.45%
2015-12-07 0 0.870 0.870 0.890 0.840 0.910 1,660,000 1,451,000 0.8741 0.870 0.870 0.890 0.840 0.910 1,660,000 0.8741 -2.25%
2015-12-04 0 0.890 0.880 0.890 0.840 0.900 2,640,000 2,269,300 0.8596 0.890 0.880 0.890 0.840 0.900 2,640,000 0.8596 1.14%
2015-12-03 0 0.880 0.870 0.890 0.750 0.900 4,940,000 4,132,800 0.8366 0.880 0.870 0.890 0.750 0.900 4,940,000 0.8366 15.79%
2015-12-02 0 0.760 0.760 0.770 0.720 0.780 1,900,000 1,407,000 0.7405 0.760 0.760 0.770 0.720 0.780 1,900,000 0.7405 -1.30%
2015-12-01 0 0.770 0.760 0.770 0.770 0.810 2,180,000 1,709,800 0.7843 0.770 0.760 0.770 0.770 0.810 2,180,000 0.7843 -3.75%
2015-11-30 0 0.800 0.790 0.800 0.780 0.880 3,430,000 2,870,100 0.8368 0.800 0.790 0.800 0.780 0.880 3,430,000 0.8368 -5.88%
2015-11-27 0 0.850 0.840 0.850 0.810 0.960 9,880,000 8,849,300 0.8957 0.850 0.840 0.850 0.810 0.960 9,880,000 0.8957 -6.59%
2015-11-26 0 0.910 0.870 0.910 0.850 0.960 10,895,000 9,881,150 0.9069 0.910 0.870 0.910 0.850 0.960 10,895,000 0.9069 3.41%
2015-11-25 0 0.880 0.880 0.890 0.820 0.890 7,150,000 6,127,800 0.8570 0.880 0.880 0.890 0.820 0.890 7,150,000 0.8570 10.00%
2015-11-24 0 0.800 0.780 0.800 0.720 0.900 20,350,000 16,808,400 0.8260 0.800 0.780 0.800 0.720 0.900 20,350,000 0.8260 14.29%
2015-11-23 0 0.700 0.700 0.710 0.640 0.710 3,770,000 2,546,200 0.6754 0.700 0.700 0.710 0.640 0.710 3,770,000 0.6754 6.06%
2015-11-20 0 0.660 0.650 0.660 0.620 0.670 2,040,000 1,319,400 0.6468 0.660 0.650 0.660 0.620 0.670 2,040,000 0.6468 8.20%
2015-11-19 0 0.610 0.600 0.610 0.560 0.640 5,420,000 3,301,100 0.6091 0.610 0.600 0.610 0.560 0.640 5,420,000 0.6091 8.93%
2015-11-18 0 0.560 0.550 0.570 0.550 0.560 1,060,000 590,000 0.5566 0.560 0.550 0.570 0.550 0.560 1,060,000 0.5566 0.00%
2015-11-17 0 0.560 0.560 0.570 0.560 0.590 1,330,000 761,600 0.5726 0.560 0.560 0.570 0.560 0.590 1,330,000 0.5726 -1.75%
2015-11-16 0 0.570 0.560 0.580 0.540 0.580 610,000 346,000 0.5672 0.570 0.560 0.580 0.540 0.580 610,000 0.5672 7.55%
2015-11-13 0 0.530 0.530 0.560 0.530 0.550 1,380,000 747,800 0.5419 0.530 0.530 0.560 0.530 0.550 1,380,000 0.5419 -3.64%
2015-11-12 0 0.550 0.540 0.550 0.500 0.560 3,260,000 1,754,200 0.5381 0.550 0.540 0.550 0.500 0.560 3,260,000 0.5381 12.24%
2015-11-11 0 0.490 0.490 0.500 0.455 0.520 1,700,000 855,200 0.5031 0.490 0.490 0.500 0.455 0.520 1,700,000 0.5031 -5.77%
2015-11-10 0 0.520 0.510 0.530 0.510 0.550 240,000 126,300 0.5263 0.520 0.510 0.530 0.510 0.550 240,000 0.5263 -1.89%
2015-11-09 0 0.530 0.530 0.540 0.510 0.580 1,270,000 705,400 0.5554 0.530 0.530 0.540 0.510 0.580 1,270,000 0.5554 -8.62%
2015-11-06 0 0.580 0.580 0.590 0.570 0.600 910,000 532,100 0.5847 0.580 0.580 0.590 0.570 0.600 910,000 0.5847 0.00%
2015-11-05 0 0.580 0.570 0.580 0.570 0.600 300,000 173,900 0.5797 0.580 0.570 0.580 0.570 0.600 300,000 0.5797 0.00%
2015-11-04 0 0.580 0.570 0.580 0.550 0.600 2,710,000 1,557,400 0.5747 0.580 0.570 0.580 0.550 0.600 2,710,000 0.5747 5.45%
2015-11-03 0 0.550 0.540 0.550 0.500 0.560 7,290,000 3,902,500 0.5353 0.550 0.540 0.550 0.500 0.560 7,290,000 0.5353 1.85%
2015-11-02 0 0.540 0.500 0.540 0.455 0.540 3,110,000 1,559,350 0.5014 0.540 0.500 0.540 0.455 0.540 3,110,000 0.5014 14.89%
2015-10-30 0 0.470 0.425 0.480 0.425 0.480 1,850,000 869,300 0.4699 0.470 0.425 0.480 0.425 0.480 1,850,000 0.4699 1.08%
2015-10-29 0 0.465 0.465 0.475 0.455 0.485 1,830,000 860,100 0.4700 0.465 0.465 0.475 0.455 0.485 1,830,000 0.4700 -2.11%
2015-10-28 0 0.475 0.465 0.475 0.450 0.480 1,240,000 583,250 0.4704 0.475 0.465 0.475 0.450 0.480 1,240,000 0.4704 6.74%
2015-10-27 0 0.445 0.445 0.460 0.400 0.470 23,020,000 9,913,700 0.4307 0.445 0.445 0.460 0.400 0.470 23,020,000 0.4307 -5.32%
2015-10-26 0 0.470 0.470 0.490 0.465 0.490 1,360,000 648,600 0.4769 0.470 0.470 0.490 0.465 0.490 1,360,000 0.4769 2.17%
2015-10-23 0 0.460 0.460 0.480 0.460 0.475 640,000 299,050 0.4673 0.460 0.460 0.480 0.460 0.475 640,000 0.4673 2.22%
2015-10-22 0 0.450 0.450 0.475 0.405 0.500 3,800,000 1,773,400 0.4667 0.450 0.450 0.475 0.405 0.500 3,800,000 0.4667 12.50%
2015-10-20 0 0.400 0.400 0.420 0.400 0.440 2,450,000 1,049,250 0.4283 0.400 0.400 0.420 0.400 0.440 2,450,000 0.4283 -10.11%
2015-10-19 0 0.445 0.445 0.455 0.435 0.455 1,570,000 702,050 0.4472 0.445 0.445 0.455 0.435 0.455 1,570,000 0.4472 -1.11%
2015-10-16 0 0.450 0.445 0.465 0.445 0.475 2,560,000 1,176,050 0.4594 0.450 0.445 0.465 0.445 0.475 2,560,000 0.4594 -2.17%
2015-10-15 0 0.460 0.460 0.470 0.460 0.480 1,360,000 635,500 0.4673 0.460 0.460 0.470 0.460 0.480 1,360,000 0.4673 -3.16%
2015-10-14 0 0.475 0.475 0.485 0.470 0.485 2,660,000 1,269,450 0.4772 0.475 0.475 0.485 0.470 0.485 2,660,000 0.4772 -2.06%
2015-10-13 0 0.485 0.485 0.495 0.465 0.495 2,160,000 1,047,850 0.4851 0.485 0.485 0.495 0.465 0.495 2,160,000 0.4851 -1.02%
2015-10-12 0 0.490 0.490 0.500 0.480 0.540 2,460,000 1,223,050 0.4972 0.490 0.490 0.500 0.480 0.540 2,460,000 0.4972 -3.92%
2015-10-09 0 0.510 0.510 0.530 0.510 0.520 420,000 215,400 0.5129 0.510 0.510 0.530 0.510 0.520 420,000 0.5129 0.00%
2015-10-08 0 0.510 0.510 0.520 0.510 0.520 450,000 233,900 0.5198 0.510 0.510 0.520 0.510 0.520 450,000 0.5198 -1.92%
2015-10-07 0 0.520 0.510 0.550 0.520 0.520 50,000 26,000 0.5200 0.520 0.510 0.550 0.520 0.520 50,000 0.5200 -1.89%
2015-10-06 0 0.530 0.510 0.530 0.500 0.530 650,000 334,500 0.5146 0.530 0.510 0.530 0.500 0.530 650,000 0.5146 3.92%
2015-10-05 0 0.510 0.500 0.510 0.510 0.510 860,000 438,600 0.5100 0.510 0.500 0.510 0.510 0.510 860,000 0.5100 0.00%
2015-10-02 0 0.510 0.510 0.550 0.500 0.510 60,000 30,400 0.5067 0.510 0.510 0.550 0.500 0.510 60,000 0.5067 0.00%
2015-09-30 0 0.510 0.510 0.540 0.510 0.540 350,000 182,400 0.5211 0.510 0.510 0.540 0.510 0.540 350,000 0.5211 2.00%
2015-09-29 0 0.500 0.500 0.540 0.500 0.530 1,140,000 575,300 0.5046 0.500 0.500 0.540 0.500 0.530 1,140,000 0.5046 -10.71%
2015-09-25 0 0.560 0.520 0.560 0.510 0.570 1,160,000 635,200 0.5476 0.560 0.520 0.560 0.510 0.570 1,160,000 0.5476 1.82%
2015-09-24 0 0.550 0.520 0.550 0.520 0.550 220,000 115,900 0.5268 0.550 0.520 0.550 0.520 0.550 220,000 0.5268 5.77%
2015-09-23 0 0.520 0.520 0.550 0.510 0.510 300,000 153,000 0.5100 0.520 0.520 0.550 0.510 0.510 300,000 0.5100 -5.45%
2015-09-22 0 0.550 0.530 0.560 0.520 0.570 920,000 496,500 0.5397 0.550 0.530 0.560 0.520 0.570 920,000 0.5397 5.77%
2015-09-21 0 0.520 0.510 0.530 0.510 0.520 110,000 57,000 0.5182 0.520 0.510 0.530 0.510 0.520 110,000 0.5182 -1.89%
2015-09-18 0 0.530 0.520 0.540 0.510 0.530 970,000 505,000 0.5206 0.530 0.520 0.540 0.510 0.530 970,000 0.5206 8.16%
2015-09-17 0 0.490 0.490 0.510 0.485 0.485 30,000 14,550 0.4850 0.490 0.490 0.510 0.485 0.485 30,000 0.4850 -3.92%
2015-09-16 0 0.510 0.480 0.510 0.500 0.510 940,000 471,500 0.5016 0.510 0.480 0.510 0.500 0.510 940,000 0.5016 4.08%
2015-09-15 0 0.490 0.480 0.500 0.455 0.490 18,430,000 8,483,600 0.4603 0.490 0.480 0.500 0.455 0.490 18,430,000 0.4603 5.38%
2015-09-14 0 0.465 0.410 0.465 0.480 0.480 50,000 24,000 0.4800 0.465 0.410 0.465 0.480 0.480 50,000 0.4800 -5.10%
2015-09-11 0 0.490 0.470 0.490 0.490 0.490 50,000 24,500 0.4900 0.490 0.470 0.490 0.490 0.490 50,000 0.4900 3.16%
2015-09-10 0 0.475 0.470 0.475 0.470 0.480 520,000 246,600 0.4742 0.475 0.470 0.475 0.470 0.480 520,000 0.4742 -3.06%
2015-09-09 0 0.490 0.470 0.490 0.490 0.490 150,000 73,500 0.4900 0.490 0.470 0.490 0.490 0.490 150,000 0.4900 4.26%
2015-09-08 0 0.470 0.465 0.470 0.465 0.475 600,000 282,550 0.4709 0.470 0.465 0.470 0.465 0.475 600,000 0.4709 1.08%
2015-09-07 0 0.465 0.420 0.465 0.445 0.470 970,000 451,650 0.4656 0.465 0.420 0.465 0.445 0.470 970,000 0.4656 5.68%
2015-09-04 0 0.440 0.420 0.460 0.430 0.440 20,060,000 8,626,400 0.4300 0.440 0.420 0.460 0.430 0.440 20,060,000 0.4300 4.76%
2015-09-02 0 0.420 0.415 0.420 0.405 0.430 1,420,000 597,650 0.4209 0.420 0.415 0.420 0.405 0.430 1,420,000 0.4209 -3.45%
2015-09-01 0 0.435 0.435 0.445 0.420 0.445 490,000 207,450 0.4234 0.435 0.435 0.445 0.420 0.445 490,000 0.4234 -1.14%
2015-08-31 0 0.440 0.440 0.445 0.435 0.440 300,000 130,950 0.4365 0.440 0.440 0.445 0.435 0.440 300,000 0.4365 0.00%
2015-08-28 0 0.440 0.440 0.445 0.440 0.450 190,000 84,100 0.4426 0.440 0.440 0.445 0.440 0.450 190,000 0.4426 2.33%
2015-08-27 0 0.430 0.410 0.440 0.425 0.445 1,280,000 545,600 0.4263 0.430 0.410 0.440 0.425 0.445 1,280,000 0.4263 1.18%
2015-08-26 0 0.425 0.425 0.455 0.425 0.425 120,000 51,000 0.4250 0.425 0.425 0.455 0.425 0.425 120,000 0.4250 4.94%
2015-08-25 0 0.405 0.405 0.420 0.405 0.425 360,000 151,000 0.4194 0.405 0.405 0.420 0.405 0.425 360,000 0.4194 -1.22%
2015-08-24 0 0.410 0.410 0.430 0.410 0.465 370,000 163,950 0.4431 0.410 0.410 0.430 0.410 0.465 370,000 0.4431 -12.77%
2015-08-21 0 0.470 0.465 0.475 0.455 0.495 900,000 425,200 0.4724 0.470 0.465 0.475 0.455 0.495 900,000 0.4724 -6.00%
2015-08-20 0 0.500 0.495 0.500 0.495 0.500 650,000 322,950 0.4968 0.500 0.495 0.500 0.495 0.500 650,000 0.4968 1.01%
2015-08-19 0 0.495 0.485 0.500 0.490 0.510 21,180,000 10,486,350 0.4951 0.495 0.485 0.500 0.490 0.510 21,180,000 0.4951 -1.00%
2015-08-18 0 0.500 0.500 0.510 0.500 0.540 9,470,000 4,775,400 0.5043 0.500 0.500 0.510 0.500 0.540 9,470,000 0.5043 0.00%
2015-08-17 0 0.500 0.510 0.520 - - 0 0 - 0.500 0.510 0.520 - - 0 - 0.00%
2015-08-14 0 0.500 0.500 0.520 0.500 0.520 760,000 387,200 0.5095 0.500 0.500 0.520 0.500 0.520 760,000 0.5095 0.00%
2015-08-13 0 0.500 0.500 0.510 0.500 0.500 40,000 20,000 0.5000 0.500 0.500 0.510 0.500 0.500 40,000 0.5000 0.00%
2015-08-12 0 0.500 0.495 0.510 0.465 0.510 20,730,000 9,865,600 0.4759 0.500 0.495 0.510 0.465 0.510 20,730,000 0.4759 1.01%
2015-08-11 0 0.495 0.495 0.520 0.495 0.500 60,000 29,850 0.4975 0.495 0.495 0.520 0.495 0.500 60,000 0.4975 -1.00%
2015-08-10 0 0.500 0.500 0.510 0.495 0.500 140,000 69,800 0.4986 0.500 0.500 0.510 0.495 0.500 140,000 0.4986 0.00%
2015-08-07 0 0.500 0.470 0.500 0.445 0.500 900,000 426,800 0.4742 0.500 0.470 0.500 0.445 0.500 900,000 0.4742 8.70%
2015-08-06 0 0.460 0.460 0.500 0.455 0.500 340,000 161,800 0.4759 0.460 0.460 0.500 0.455 0.500 340,000 0.4759 0.00%
2015-08-05 0 0.460 0.435 0.460 0.455 0.465 620,000 285,800 0.4610 0.460 0.435 0.460 0.455 0.465 620,000 0.4610 -1.08%
2015-08-04 0 0.465 0.465 0.490 0.460 0.480 190,000 88,850 0.4676 0.465 0.465 0.490 0.460 0.480 190,000 0.4676 1.09%
2015-08-03 0 0.460 0.460 0.490 0.460 0.530 180,000 90,200 0.5011 0.460 0.460 0.490 0.460 0.530 180,000 0.5011 -3.16%
2015-07-31 0 0.475 0.475 0.490 0.475 0.490 870,000 419,550 0.4822 0.475 0.475 0.490 0.475 0.490 870,000 0.4822 -3.06%
2015-07-30 0 0.490 0.485 0.500 0.490 0.510 630,000 312,050 0.4953 0.490 0.485 0.500 0.490 0.510 630,000 0.4953 -3.92%
2015-07-29 0 0.510 0.495 0.520 0.490 0.530 920,000 472,550 0.5136 0.510 0.495 0.520 0.490 0.530 920,000 0.5136 0.00%
2015-07-28 0 0.510 0.495 0.510 0.495 0.540 130,000 68,450 0.5265 0.510 0.495 0.510 0.495 0.540 130,000 0.5265 6.25%
2015-07-27 0 0.480 0.480 0.520 0.480 0.500 710,000 353,100 0.4973 0.480 0.480 0.520 0.480 0.500 710,000 0.4973 -5.88%
2015-07-24 0 0.510 0.510 0.530 0.510 0.550 2,010,000 1,069,200 0.5319 0.510 0.510 0.530 0.510 0.550 2,010,000 0.5319 4.08%
2015-07-23 0 0.490 0.490 0.510 0.490 0.490 80,000 39,200 0.4900 0.490 0.490 0.510 0.490 0.490 80,000 0.4900 -3.92%
2015-07-22 0 0.510 0.490 0.510 0.490 0.510 730,000 362,300 0.4963 0.510 0.490 0.510 0.490 0.510 730,000 0.4963 0.00%
2015-07-21 0 0.510 0.510 0.540 0.500 0.550 1,440,000 746,800 0.5186 0.510 0.510 0.540 0.500 0.550 1,440,000 0.5186 -3.77%
2015-07-20 0 0.530 0.530 0.550 0.530 0.530 110,000 58,300 0.5300 0.530 0.530 0.550 0.530 0.530 110,000 0.5300 0.00%
2015-07-17 0 0.530 0.530 0.540 0.500 0.540 580,000 299,900 0.5171 0.530 0.530 0.540 0.500 0.540 580,000 0.5171 6.00%
2015-07-16 0 0.500 0.500 0.520 0.500 0.550 270,000 142,900 0.5293 0.500 0.500 0.520 0.500 0.550 270,000 0.5293 0.00%
2015-07-15 0 0.500 0.490 0.540 0.490 0.500 280,000 139,000 0.4964 0.500 0.490 0.540 0.490 0.500 280,000 0.4964 0.00%
2015-07-14 0 0.500 0.500 0.540 0.500 0.530 1,320,000 678,500 0.5140 0.500 0.500 0.540 0.500 0.530 1,320,000 0.5140 -5.66%
2015-07-13 0 0.530 0.530 0.550 0.520 0.570 1,730,000 938,500 0.5425 0.530 0.530 0.550 0.520 0.570 1,730,000 0.5425 1.92%
2015-07-10 0 0.520 0.520 0.550 0.500 0.590 4,880,000 2,648,100 0.5426 0.520 0.520 0.550 0.500 0.590 4,880,000 0.5426 10.64%
2015-07-09 0 0.470 0.460 0.470 0.320 0.500 5,700,000 2,412,150 0.4232 0.470 0.460 0.470 0.320 0.500 5,700,000 0.4232 46.88%
2015-07-08 0 0.320 0.320 0.360 0.315 0.430 5,510,000 1,933,450 0.3509 0.320 0.320 0.360 0.315 0.430 5,510,000 0.3509 -25.58%
2015-07-07 0 0.430 0.425 0.430 0.420 0.490 2,770,000 1,252,050 0.4520 0.430 0.425 0.430 0.420 0.490 2,770,000 0.4520 -12.24%
2015-07-06 0 0.490 0.490 0.500 0.450 0.590 4,520,000 2,204,350 0.4877 0.490 0.490 0.500 0.450 0.590 4,520,000 0.4877 -15.52%
2015-07-03 0 0.580 0.570 0.590 0.560 0.680 7,610,000 4,557,300 0.5989 0.580 0.570 0.590 0.560 0.680 7,610,000 0.5989 -14.71%
2015-07-02 0 0.680 0.680 0.700 0.670 0.740 2,420,000 1,671,900 0.6909 0.680 0.680 0.700 0.670 0.740 2,420,000 0.6909 -5.56%
2015-06-30 0 0.720 0.710 0.720 0.670 0.740 4,080,000 2,827,800 0.6931 0.720 0.710 0.720 0.670 0.740 4,080,000 0.6931 2.86%
2015-06-29 0 0.700 0.700 0.720 0.680 0.750 3,780,000 2,711,500 0.7173 0.700 0.700 0.720 0.680 0.750 3,780,000 0.7173 -6.67%
2015-06-26 0 0.750 0.740 0.760 0.750 0.770 6,400,000 4,848,300 0.7575 0.750 0.740 0.760 0.750 0.770 6,400,000 0.7575 -1.32%
2015-06-25 0 0.760 0.750 0.770 0.760 0.800 2,390,000 1,850,600 0.7743 0.760 0.750 0.770 0.760 0.800 2,390,000 0.7743 -5.00%
2015-06-24 0 0.800 0.790 0.800 0.770 0.800 2,390,000 1,887,600 0.7898 0.800 0.790 0.800 0.770 0.800 2,390,000 0.7898 2.56%
2015-06-23 0 0.780 0.770 0.780 0.760 0.790 1,660,000 1,271,400 0.7659 0.780 0.770 0.780 0.760 0.790 1,660,000 0.7659 2.63%
2015-06-22 0 0.760 0.760 0.770 0.760 0.790 1,190,000 907,900 0.7629 0.760 0.760 0.770 0.760 0.790 1,190,000 0.7629 -3.80%
2015-06-19 0 0.790 0.760 0.790 0.760 0.800 3,090,000 2,416,700 0.7821 0.790 0.760 0.790 0.760 0.800 3,090,000 0.7821 1.28%
2015-06-18 0 0.780 0.770 0.780 0.780 0.790 1,050,000 822,700 0.7835 0.780 0.770 0.780 0.780 0.790 1,050,000 0.7835 2.63%
2015-06-17 0 0.760 0.760 0.770 0.760 0.800 3,690,000 2,878,700 0.7801 0.760 0.760 0.770 0.760 0.800 3,690,000 0.7801 -1.30%
2015-06-16 0 0.770 0.770 0.780 0.760 0.800 3,025,000 2,345,600 0.7754 0.770 0.770 0.780 0.760 0.800 3,025,000 0.7754 -1.28%
2015-06-15 0 0.780 0.780 0.790 0.760 0.800 3,365,000 2,625,050 0.7801 0.780 0.780 0.790 0.760 0.800 3,365,000 0.7801 2.63%
2015-06-12 0 0.760 0.760 0.770 0.740 0.770 3,960,000 3,004,600 0.7587 0.760 0.760 0.770 0.740 0.770 3,960,000 0.7587 -3.80%
2015-06-11 0 0.790 0.770 0.790 0.740 0.800 4,160,000 3,235,900 0.7779 0.790 0.770 0.790 0.740 0.800 4,160,000 0.7779 5.33%
2015-06-10 0 0.750 0.750 0.760 0.750 0.820 4,170,000 3,248,700 0.7791 0.750 0.750 0.760 0.750 0.820 4,170,000 0.7791 -7.41%
2015-06-09 0 0.810 0.790 0.820 0.790 0.930 8,770,000 7,284,800 0.8306 0.810 0.790 0.820 0.790 0.930 8,770,000 0.8306 -12.90%
2015-06-08 0 0.930 0.930 0.940 0.810 0.940 15,960,000 13,878,900 0.8696 0.930 0.930 0.940 0.810 0.940 15,960,000 0.8696 17.72%
2015-06-05 0 0.790 0.780 0.790 0.760 0.800 4,610,000 3,622,400 0.7858 0.790 0.780 0.790 0.760 0.800 4,610,000 0.7858 5.33%
2015-06-04 0 0.750 0.750 0.770 0.720 0.800 4,630,000 3,490,600 0.7539 0.750 0.750 0.770 0.720 0.800 4,630,000 0.7539 -6.25%
2015-06-03 0 0.800 0.780 0.790 0.760 0.850 12,230,000 9,895,200 0.8091 0.800 0.780 0.790 0.760 0.850 12,230,000 0.8091 3.90%
2015-06-02 0 0.770 0.750 0.770 0.700 0.770 9,410,000 7,051,200 0.7493 0.770 0.750 0.770 0.700 0.770 9,410,000 0.7493 10.00%
2015-06-01 0 0.700 0.700 0.710 0.690 0.730 3,480,000 2,456,900 0.7060 0.700 0.700 0.710 0.690 0.730 3,480,000 0.7060 1.45%
2015-05-29 0 0.690 0.690 0.700 0.670 0.690 9,330,000 6,363,400 0.6820 0.690 0.690 0.700 0.670 0.690 9,330,000 0.6820 1.47%
2015-05-28 0 0.680 0.680 0.700 0.680 0.710 3,660,000 2,522,600 0.6892 0.680 0.680 0.700 0.680 0.710 3,660,000 0.6892 -4.23%
2015-05-27 0 0.710 0.700 0.720 0.700 0.730 1,290,000 908,300 0.7041 0.710 0.700 0.720 0.700 0.730 1,290,000 0.7041 0.00%
2015-05-26 0 0.710 0.700 0.710 0.690 0.730 1,580,000 1,120,800 0.7094 0.710 0.700 0.710 0.690 0.730 1,580,000 0.7094 1.43%
2015-05-22 0 0.700 0.690 0.700 0.690 0.720 2,070,000 1,457,600 0.7042 0.700 0.690 0.700 0.690 0.720 2,070,000 0.7042 0.00%
2015-05-21 0 0.700 0.700 0.710 0.700 0.710 1,790,000 1,262,800 0.7055 0.700 0.700 0.710 0.700 0.710 1,790,000 0.7055 0.00%
2015-05-20 0 0.700 0.680 0.690 0.680 0.710 3,050,000 2,120,600 0.6953 0.700 0.680 0.690 0.680 0.710 3,050,000 0.6953 -1.41%
2015-05-19 0 0.710 0.710 0.720 0.700 0.720 2,430,000 1,727,300 0.7108 0.710 0.710 0.720 0.700 0.720 2,430,000 0.7108 -4.05%
2015-05-18 0 0.740 0.720 0.740 0.660 0.750 2,990,000 2,184,100 0.7305 0.740 0.720 0.740 0.660 0.750 2,990,000 0.7305 0.00%
2015-05-15 0 0.740 0.720 0.740 0.720 0.780 4,200,000 3,135,100 0.7465 0.740 0.720 0.740 0.720 0.780 4,200,000 0.7465 5.71%
2015-05-14 0 0.700 0.700 0.720 0.700 0.720 1,550,000 1,096,400 0.7074 0.700 0.700 0.720 0.700 0.720 1,550,000 0.7074 -2.78%
2015-05-13 0 0.720 0.710 0.730 0.710 0.750 1,950,000 1,421,000 0.7287 0.720 0.710 0.730 0.710 0.750 1,950,000 0.7287 -1.37%
2015-05-12 0 0.730 0.730 0.750 0.730 0.760 2,440,000 1,811,700 0.7425 0.730 0.730 0.750 0.730 0.760 2,440,000 0.7425 -1.35%
2015-05-11 0 0.740 0.740 0.750 0.740 0.770 3,450,000 2,577,600 0.7471 0.740 0.740 0.750 0.740 0.770 3,450,000 0.7471 -2.63%
2015-05-08 0 0.760 0.740 0.760 0.720 0.770 12,410,000 9,321,900 0.7512 0.760 0.740 0.760 0.720 0.770 12,410,000 0.7512 8.57%
2015-05-07 0 0.700 0.700 0.720 0.660 0.800 10,050,000 7,144,900 0.7109 0.700 0.700 0.720 0.660 0.800 10,050,000 0.7109 -6.67%
2015-05-06 0 0.750 0.750 0.760 0.730 0.820 22,900,000 17,949,500 0.7838 0.750 0.750 0.760 0.730 0.820 22,900,000 0.7838 -1.32%
2015-05-05 0 0.760 0.750 0.760 0.650 0.760 27,875,000 19,816,850 0.7109 0.760 0.750 0.760 0.650 0.760 27,875,000 0.7109 20.63%
2015-05-04 0 0.630 0.630 0.640 0.630 0.650 3,790,000 2,422,700 0.6392 0.630 0.630 0.640 0.630 0.650 3,790,000 0.6392 1.61%
2015-04-30 0 0.620 0.620 0.630 0.600 0.660 3,310,000 2,106,000 0.6363 0.620 0.620 0.630 0.600 0.660 3,310,000 0.6363 -3.12%
2015-04-29 0 0.640 0.640 0.650 0.630 0.650 1,690,000 1,092,100 0.6462 0.640 0.640 0.650 0.630 0.650 1,690,000 0.6462 1.59%
2015-04-28 0 0.630 0.620 0.640 0.620 0.670 3,350,000 2,127,500 0.6351 0.630 0.620 0.640 0.620 0.670 3,350,000 0.6351 1.61%
2015-04-27 0 0.620 0.610 0.640 0.580 0.680 8,920,000 5,581,100 0.6257 0.620 0.610 0.640 0.580 0.680 8,920,000 0.6257 6.90%
2015-04-24 0 0.580 0.570 0.580 0.570 0.590 1,360,000 788,700 0.5799 0.580 0.570 0.580 0.570 0.590 1,360,000 0.5799 1.75%
2015-04-23 0 0.570 0.570 0.580 0.570 0.590 1,670,000 967,700 0.5795 0.570 0.570 0.580 0.570 0.590 1,670,000 0.5795 -1.72%
2015-04-22 0 0.580 0.580 0.590 0.570 0.610 4,050,000 2,353,000 0.5810 0.580 0.580 0.590 0.570 0.610 4,050,000 0.5810 0.00%
2015-04-21 0 0.580 0.580 0.600 0.580 0.610 1,990,000 1,185,000 0.5955 0.580 0.580 0.600 0.580 0.610 1,990,000 0.5955 1.75%
2015-04-20 0 0.570 0.570 0.580 0.550 0.620 6,790,000 3,904,200 0.5750 0.570 0.570 0.580 0.550 0.620 6,790,000 0.5750 -9.52%
2015-04-17 0 0.630 0.630 0.640 0.610 0.660 6,395,000 4,078,650 0.6378 0.630 0.630 0.640 0.610 0.660 6,395,000 0.6378 -1.56%
2015-04-16 0 0.640 0.610 0.640 0.600 0.660 4,520,000 2,867,500 0.6344 0.640 0.610 0.640 0.600 0.660 4,520,000 0.6344 -1.54%
2015-04-15 0 0.650 0.650 0.660 0.620 0.690 10,880,000 7,220,000 0.6636 0.650 0.650 0.660 0.620 0.690 10,880,000 0.6636 3.17%
2015-04-14 0 0.630 0.610 0.620 0.570 0.690 25,050,000 15,931,300 0.6360 0.630 0.610 0.620 0.570 0.690 25,050,000 0.6360 14.55%
2015-04-13 0 0.550 0.550 0.560 0.465 0.560 16,420,000 8,557,450 0.5212 0.550 0.550 0.560 0.465 0.560 16,420,000 0.5212 17.02%
2015-04-10 0 0.470 0.470 0.475 0.460 0.475 2,850,000 1,338,150 0.4695 0.470 0.470 0.475 0.460 0.475 2,850,000 0.4695 2.17%
2015-04-09 0 0.460 0.460 0.475 0.460 0.500 8,670,000 4,115,000 0.4746 0.460 0.460 0.475 0.460 0.500 8,670,000 0.4746 0.00%
2015-04-08 0 0.460 0.460 0.465 0.460 0.470 3,130,000 1,461,600 0.4670 0.460 0.460 0.465 0.460 0.470 3,130,000 0.4670 0.00%
2015-04-02 0 0.460 0.455 0.460 0.455 0.465 2,010,000 921,300 0.4584 0.460 0.455 0.460 0.455 0.465 2,010,000 0.4584 -1.08%
2015-04-01 0 0.465 0.460 0.465 0.460 0.465 1,600,000 739,800 0.4624 0.465 0.460 0.465 0.460 0.465 1,600,000 0.4624 2.20%
2015-03-31 0 0.455 0.450 0.465 0.450 0.490 6,350,000 2,929,750 0.4614 0.455 0.450 0.465 0.450 0.490 6,350,000 0.4614 0.00%
2015-03-30 0 0.455 0.450 0.460 0.440 0.490 2,900,000 1,356,800 0.4679 0.455 0.450 0.460 0.440 0.490 2,900,000 0.4679 -1.09%
2015-03-27 0 0.460 0.455 0.460 0.450 0.480 500,000 229,800 0.4596 0.460 0.455 0.460 0.450 0.480 500,000 0.4596 2.22%
2015-03-26 0 0.450 0.450 0.455 0.450 0.465 1,670,000 760,400 0.4553 0.450 0.450 0.455 0.450 0.465 1,670,000 0.4553 -2.17%
2015-03-25 0 0.460 0.455 0.460 0.455 0.465 3,000,000 1,374,500 0.4582 0.460 0.455 0.460 0.455 0.465 3,000,000 0.4582 -1.08%
2015-03-24 0 0.465 0.460 0.465 0.460 0.475 480,000 223,300 0.4652 0.465 0.460 0.465 0.460 0.475 480,000 0.4652 -1.06%
2015-03-23 0 0.470 0.465 0.480 0.460 0.485 4,170,000 1,978,850 0.4745 0.470 0.465 0.480 0.460 0.485 4,170,000 0.4745 -1.05%
2015-03-20 0 0.475 0.470 0.475 0.460 0.490 1,320,000 620,850 0.4703 0.475 0.470 0.475 0.460 0.490 1,320,000 0.4703 1.06%
2015-03-19 0 0.470 0.465 0.470 0.465 0.470 560,000 261,000 0.4661 0.470 0.465 0.470 0.465 0.470 560,000 0.4661 0.00%
2015-03-18 0 0.470 0.465 0.480 0.460 0.485 1,040,000 491,700 0.4728 0.470 0.465 0.480 0.460 0.485 1,040,000 0.4728 0.00%
2015-03-17 0 0.470 0.470 0.475 0.460 0.470 500,000 233,800 0.4676 0.470 0.470 0.475 0.460 0.470 500,000 0.4676 -2.08%
2015-03-16 0 0.480 0.470 0.485 0.475 0.480 730,000 350,250 0.4798 0.480 0.470 0.485 0.475 0.480 730,000 0.4798 0.00%
2015-03-13 0 0.480 0.470 0.480 0.470 0.480 350,000 166,200 0.4749 0.480 0.470 0.480 0.470 0.480 350,000 0.4749 1.05%
2015-03-12 0 0.475 0.470 0.475 0.475 0.495 2,100,000 1,014,850 0.4833 0.475 0.470 0.475 0.475 0.495 2,100,000 0.4833 -2.06%
2015-03-11 0 0.485 0.475 0.485 0.460 0.485 780,000 372,500 0.4776 0.485 0.475 0.485 0.460 0.485 780,000 0.4776 1.04%
2015-03-10 0 0.480 0.475 0.480 0.475 0.485 950,000 456,900 0.4809 0.480 0.475 0.480 0.475 0.485 950,000 0.4809 -1.03%
2015-03-09 0 0.485 0.485 0.490 0.475 0.490 1,030,000 500,450 0.4859 0.485 0.485 0.490 0.475 0.490 1,030,000 0.4859 3.19%
2015-03-06 0 0.470 0.470 0.480 0.470 0.490 2,460,000 1,183,500 0.4811 0.470 0.470 0.480 0.470 0.490 2,460,000 0.4811 -4.08%
2015-03-05 0 0.490 0.480 0.490 0.470 0.490 4,740,000 2,272,350 0.4794 0.490 0.480 0.490 0.470 0.490 4,740,000 0.4794 4.26%
2015-03-04 0 0.470 0.465 0.470 0.445 0.470 4,460,000 2,080,950 0.4666 0.470 0.465 0.470 0.445 0.470 4,460,000 0.4666 0.00%
2015-03-03 0 0.470 0.470 0.475 0.440 0.470 2,790,000 1,291,650 0.4630 0.470 0.470 0.475 0.440 0.470 2,790,000 0.4630 6.82%
2015-03-02 0 0.440 0.440 0.445 0.430 0.450 1,200,000 526,600 0.4388 0.440 0.440 0.445 0.430 0.450 1,200,000 0.4388 -2.22%
2015-02-27 0 0.450 0.445 0.450 0.445 0.475 5,230,000 2,365,700 0.4523 0.450 0.445 0.450 0.445 0.475 5,230,000 0.4523 -5.26%
2015-02-26 0 0.475 0.470 0.475 0.470 0.495 980,000 468,850 0.4784 0.475 0.470 0.475 0.470 0.495 980,000 0.4784 -1.04%
2015-02-25 0 0.480 0.470 0.480 0.470 0.480 1,330,000 627,100 0.4715 0.480 0.470 0.480 0.470 0.480 1,330,000 0.4715 0.00%
2015-02-24 0 0.480 0.470 0.480 0.465 0.480 660,000 312,350 0.4733 0.480 0.470 0.480 0.465 0.480 660,000 0.4733 -2.04%
2015-02-23 0 0.490 0.480 0.490 0.435 0.500 3,300,000 1,592,150 0.4825 0.490 0.480 0.490 0.435 0.500 3,300,000 0.4825 13.95%
2015-02-18 0 0.430 0.430 0.440 0.425 0.430 160,000 68,700 0.4294 0.430 0.430 0.440 0.425 0.430 160,000 0.4294 1.18%
2015-02-17 0 0.425 0.420 0.425 0.410 0.425 1,790,000 749,300 0.4186 0.425 0.420 0.425 0.410 0.425 1,790,000 0.4186 -1.16%
2015-02-16 0 0.430 0.430 0.435 0.430 0.450 1,130,000 497,500 0.4403 0.430 0.430 0.435 0.430 0.450 1,130,000 0.4403 -3.37%
2015-02-13 0 0.445 0.445 0.450 0.445 0.455 370,000 165,350 0.4469 0.445 0.445 0.450 0.445 0.455 370,000 0.4469 0.00%
2015-02-12 0 0.445 0.440 0.445 0.440 0.465 580,000 258,750 0.4461 0.445 0.440 0.445 0.440 0.465 580,000 0.4461 -1.11%
2015-02-11 0 0.450 0.445 0.455 0.440 0.455 570,000 253,550 0.4448 0.450 0.445 0.455 0.440 0.455 570,000 0.4448 -1.10%
2015-02-10 0 0.455 0.450 0.460 0.450 0.455 330,000 149,300 0.4524 0.455 0.450 0.460 0.450 0.455 330,000 0.4524 -1.09%
2015-02-09 0 0.460 0.460 0.470 0.450 0.470 1,630,000 752,450 0.4616 0.460 0.460 0.470 0.450 0.470 1,630,000 0.4616 -3.16%
2015-02-06 0 0.475 0.470 0.475 0.470 0.480 1,680,000 800,550 0.4765 0.475 0.470 0.475 0.470 0.480 1,680,000 0.4765 -1.04%
2015-02-05 0 0.480 0.480 0.490 0.470 0.490 940,000 452,650 0.4815 0.480 0.480 0.490 0.470 0.490 940,000 0.4815 1.05%
2015-02-04 0 0.475 0.460 0.475 0.455 0.475 1,420,000 659,450 0.4644 0.475 0.460 0.475 0.455 0.475 1,420,000 0.4644 -1.04%
2015-02-03 0 0.480 0.480 0.485 0.470 0.500 2,610,000 1,251,850 0.4796 0.480 0.480 0.485 0.470 0.500 2,610,000 0.4796 2.13%
2015-02-02 0 0.470 0.460 0.470 0.465 0.580 20,240,000 10,312,900 0.5095 0.470 0.460 0.470 0.465 0.580 20,240,000 0.5095 4.44%
2015-01-30 1 - - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2015-01-29 1 - - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2015-01-28 1 - - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2015-01-27 1 - - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2015-01-26 1 - - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2015-01-23 1 - - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2015-01-22 1 0.450 0.440 0.450 0.450 0.450 130,000 58,500 0.4500 0.450 0.440 0.450 0.450 0.450 130,000 0.4500 0.00%
2015-01-21 0 0.450 0.450 0.455 0.450 0.460 650,000 297,300 0.4574 0.450 0.450 0.455 0.450 0.460 650,000 0.4574 -3.23%
2015-01-20 0 0.465 0.460 0.465 0.455 0.465 990,000 457,700 0.4623 0.465 0.460 0.465 0.455 0.465 990,000 0.4623 1.09%
2015-01-19 0 0.460 0.455 0.460 0.450 0.470 580,000 265,350 0.4575 0.460 0.455 0.460 0.450 0.470 580,000 0.4575 0.00%
2015-01-16 0 0.460 0.450 0.470 0.455 0.470 620,000 287,400 0.4635 0.460 0.450 0.470 0.455 0.470 620,000 0.4635 0.00%
2015-01-15 0 0.460 0.460 0.465 0.450 0.475 1,060,000 487,900 0.4603 0.460 0.460 0.465 0.450 0.475 1,060,000 0.4603 -1.08%
2015-01-14 0 0.465 0.455 0.470 0.465 0.500 3,100,000 1,491,050 0.4810 0.465 0.455 0.470 0.465 0.500 3,100,000 0.4810 3.33%
2015-01-13 0 0.450 0.450 0.465 0.450 0.470 810,000 368,100 0.4544 0.450 0.450 0.465 0.450 0.470 810,000 0.4544 0.00%
2015-01-12 0 0.450 0.450 0.470 0.450 0.460 340,000 154,300 0.4538 0.450 0.450 0.470 0.450 0.460 340,000 0.4538 0.00%
2015-01-09 0 0.450 0.440 0.450 0.445 0.470 240,000 108,750 0.4531 0.450 0.440 0.450 0.445 0.470 240,000 0.4531 -3.23%
2015-01-08 0 0.465 0.465 0.470 0.465 0.490 1,450,000 685,150 0.4725 0.465 0.465 0.470 0.465 0.490 1,450,000 0.4725 0.00%
2015-01-07 0 0.465 0.465 0.475 0.430 0.485 6,440,000 3,037,100 0.4716 0.465 0.465 0.475 0.430 0.485 6,440,000 0.4716 8.14%
2015-01-06 0 0.430 0.430 0.435 0.425 0.450 1,050,000 458,350 0.4365 0.430 0.430 0.435 0.425 0.450 1,050,000 0.4365 1.18%
2015-01-05 0 0.425 0.425 0.430 0.420 0.430 970,000 412,850 0.4256 0.425 0.425 0.430 0.420 0.430 970,000 0.4256 0.00%
2015-01-02 0 0.425 0.415 0.430 0.415 0.430 330,000 138,950 0.4211 0.425 0.415 0.430 0.415 0.430 330,000 0.4211 0.00%
2014-12-31 0 0.425 0.415 0.430 0.415 0.425 420,000 175,250 0.4173 0.425 0.415 0.430 0.415 0.425 420,000 0.4173 2.41%
2014-12-30 0 0.415 0.415 0.420 0.415 0.430 680,000 289,550 0.4258 0.415 0.415 0.420 0.415 0.430 680,000 0.4258 -2.35%
2014-12-29 0 0.425 0.420 0.430 0.425 0.435 780,000 334,150 0.4284 0.425 0.420 0.430 0.425 0.435 780,000 0.4284 -2.30%
2014-12-24 0 0.435 0.435 0.440 0.430 0.435 480,000 207,900 0.4331 0.435 0.435 0.440 0.430 0.435 480,000 0.4331 2.35%
2014-12-23 0 0.425 0.425 0.435 0.425 0.435 340,000 147,150 0.4328 0.425 0.425 0.435 0.425 0.435 340,000 0.4328 -2.30%
2014-12-22 0 0.435 0.435 0.440 0.430 0.450 1,500,000 669,200 0.4461 0.435 0.435 0.440 0.430 0.450 1,500,000 0.4461 6.10%
2014-12-19 0 0.410 0.405 0.420 0.400 0.410 820,000 329,200 0.4015 0.410 0.405 0.420 0.400 0.410 820,000 0.4015 0.00%
2014-12-18 0 0.410 0.410 0.425 0.405 0.420 160,000 66,000 0.4125 0.410 0.410 0.425 0.405 0.420 160,000 0.4125 -2.38%
2014-12-17 0 0.420 0.420 0.425 0.400 0.430 1,110,000 461,900 0.4161 0.420 0.420 0.425 0.400 0.430 1,110,000 0.4161 -2.33%
2014-12-16 0 0.430 0.430 0.450 - - 0 0 - 0.430 0.430 0.450 - - 0 - 1.18%
2014-12-15 0 0.425 0.425 0.440 0.425 0.450 350,000 152,400 0.4354 0.425 0.425 0.440 0.425 0.450 350,000 0.4354 -3.41%
2014-12-12 0 0.440 0.440 0.455 0.440 0.440 320,000 140,800 0.4400 0.440 0.440 0.455 0.440 0.440 320,000 0.4400 0.00%
2014-12-11 0 0.440 0.435 0.440 0.425 0.445 1,320,000 586,600 0.4444 0.440 0.435 0.440 0.425 0.445 1,320,000 0.4444 3.53%
2014-12-10 0 0.425 0.425 0.430 0.400 0.425 840,000 347,050 0.4132 0.425 0.425 0.430 0.400 0.425 840,000 0.4132 3.66%
2014-12-09 0 0.410 0.400 0.410 0.400 0.415 1,180,000 482,050 0.4085 0.410 0.400 0.410 0.400 0.415 1,180,000 0.4085 -1.20%
2014-12-08 0 0.415 0.415 0.420 0.405 0.460 3,070,000 1,295,150 0.4219 0.415 0.415 0.420 0.405 0.460 3,070,000 0.4219 -5.68%
2014-12-05 0 0.440 0.440 0.450 0.420 0.450 2,210,000 956,600 0.4329 0.440 0.440 0.450 0.420 0.450 2,210,000 0.4329 1.15%
2014-12-04 0 0.435 0.435 0.440 0.430 0.455 1,300,000 570,550 0.4389 0.435 0.435 0.440 0.430 0.455 1,300,000 0.4389 -3.33%
2014-12-03 0 0.450 0.445 0.450 0.450 0.475 1,960,000 897,350 0.4578 0.450 0.445 0.450 0.450 0.475 1,960,000 0.4578 -5.26%
2014-12-02 0 0.475 0.465 0.480 0.470 0.480 1,180,000 562,000 0.4763 0.475 0.465 0.480 0.470 0.480 1,180,000 0.4763 -2.06%
2014-12-01 0 0.485 0.480 0.495 0.480 0.495 1,440,000 697,800 0.4846 0.485 0.480 0.495 0.480 0.495 1,440,000 0.4846 -2.02%
2014-11-28 0 0.495 0.490 0.510 0.490 0.510 290,000 144,600 0.4986 0.495 0.490 0.510 0.490 0.510 290,000 0.4986 -1.00%
2014-11-27 0 0.500 0.490 0.500 0.480 0.500 1,240,000 600,550 0.4843 0.500 0.490 0.500 0.480 0.500 1,240,000 0.4843 3.09%
2014-11-26 0 0.485 0.485 0.490 0.475 0.520 3,220,000 1,574,450 0.4890 0.485 0.485 0.490 0.475 0.520 3,220,000 0.4890 0.00%
2014-11-25 0 0.485 0.480 0.495 0.480 0.500 2,210,000 1,092,050 0.4941 0.485 0.480 0.495 0.480 0.500 2,210,000 0.4941 -4.90%
2014-11-24 0 0.510 0.500 0.520 0.510 0.530 2,010,000 1,038,200 0.5165 0.510 0.500 0.520 0.510 0.530 2,010,000 0.5165 2.00%
2014-11-21 0 0.500 0.500 0.510 0.500 0.510 1,530,000 767,500 0.5016 0.500 0.500 0.510 0.500 0.510 1,530,000 0.5016 -1.96%
2014-11-20 0 0.510 0.500 0.510 0.500 0.520 2,440,000 1,245,200 0.5103 0.510 0.500 0.510 0.500 0.520 2,440,000 0.5103 -5.56%
2014-11-19 0 0.540 0.530 0.540 0.500 0.540 1,820,000 948,900 0.5214 0.540 0.530 0.540 0.500 0.540 1,820,000 0.5214 3.85%
2014-11-18 0 0.520 0.520 0.530 0.520 0.560 3,380,000 1,816,300 0.5374 0.520 0.520 0.530 0.520 0.560 3,380,000 0.5374 -7.14%
2014-11-17 0 0.560 0.550 0.560 0.520 0.570 4,590,000 2,499,300 0.5445 0.560 0.550 0.560 0.520 0.570 4,590,000 0.5445 3.70%
2014-11-14 0 0.540 0.530 0.550 0.490 0.580 20,780,000 11,188,700 0.5384 0.540 0.530 0.550 0.490 0.580 20,780,000 0.5384 10.20%
2014-11-13 0 0.490 0.490 0.495 0.480 0.500 1,020,000 505,800 0.4959 0.490 0.490 0.495 0.480 0.500 1,020,000 0.4959 0.00%
2014-11-12 0 0.490 0.485 0.490 0.480 0.490 800,000 390,700 0.4884 0.490 0.485 0.490 0.480 0.490 800,000 0.4884 0.00%
2014-11-11 0 0.490 0.490 0.495 0.490 0.510 2,520,000 1,257,100 0.4988 0.490 0.490 0.495 0.490 0.510 2,520,000 0.4988 -3.92%
2014-11-10 0 0.510 0.500 0.510 0.465 0.510 3,220,000 1,566,500 0.4865 0.510 0.500 0.510 0.465 0.510 3,220,000 0.4865 7.37%
2014-11-07 0 0.475 0.475 0.485 0.460 0.510 2,930,000 1,445,500 0.4933 0.475 0.475 0.485 0.460 0.510 2,930,000 0.4933 -4.04%
2014-11-06 0 0.495 0.495 0.500 0.485 0.540 12,520,000 6,308,900 0.5039 0.495 0.495 0.500 0.485 0.540 12,520,000 0.5039 -1.00%
2014-11-05 0 0.500 0.500 0.510 0.425 0.510 26,210,000 12,650,500 0.4827 0.500 0.500 0.510 0.425 0.510 26,210,000 0.4827 13.64%
2014-11-04 0 0.440 0.440 0.445 0.405 0.440 3,690,000 1,558,800 0.4224 0.440 0.440 0.445 0.405 0.440 3,690,000 0.4224 8.64%
2014-11-03 0 0.405 0.405 0.410 0.395 0.420 3,140,000 1,262,200 0.4020 0.405 0.405 0.410 0.395 0.420 3,140,000 0.4020 -3.57%
2014-10-31 0 0.420 0.415 0.425 0.400 0.420 760,000 313,200 0.4121 0.420 0.415 0.425 0.400 0.420 760,000 0.4121 3.70%
2014-10-30 0 0.405 0.405 0.410 0.400 0.420 3,580,000 1,465,500 0.4094 0.405 0.405 0.410 0.400 0.420 3,580,000 0.4094 -2.41%
2014-10-29 0 0.415 0.415 0.420 0.415 0.425 2,380,000 998,700 0.4196 0.415 0.415 0.420 0.415 0.425 2,380,000 0.4196 -2.35%
2014-10-28 0 0.425 0.425 0.430 0.415 0.425 2,080,000 874,300 0.4203 0.425 0.425 0.430 0.415 0.425 2,080,000 0.4203 1.19%
2014-10-27 0 0.420 0.415 0.420 0.410 0.430 1,780,000 743,800 0.4179 0.420 0.415 0.420 0.410 0.430 1,780,000 0.4179 -3.45%
2014-10-24 0 0.435 0.435 0.440 0.425 0.440 2,150,000 935,200 0.4350 0.435 0.435 0.440 0.425 0.440 2,150,000 0.4350 -1.14%
2014-10-23 0 0.440 0.425 0.440 0.420 0.440 3,970,000 1,699,950 0.4282 0.440 0.425 0.440 0.420 0.440 3,970,000 0.4282 0.00%
2014-10-22 0 0.440 0.435 0.445 0.420 0.455 7,050,000 3,106,450 0.4406 0.440 0.435 0.445 0.420 0.455 7,050,000 0.4406 1.15%
2014-10-21 0 0.435 0.430 0.435 0.415 0.460 7,580,000 3,268,100 0.4311 0.435 0.430 0.435 0.415 0.460 7,580,000 0.4311 -3.33%
2014-10-20 0 0.450 0.445 0.450 0.450 0.490 18,670,000 8,784,400 0.4705 0.450 0.445 0.450 0.450 0.490 18,670,000 0.4705 2.27%
2014-10-17 0 0.440 0.435 0.440 0.395 0.470 24,730,000 10,863,700 0.4393 0.440 0.435 0.440 0.395 0.470 24,730,000 0.4393 11.39%
2014-10-16 0 0.395 0.390 0.395 0.385 0.425 15,760,000 6,332,300 0.4018 0.395 0.390 0.395 0.385 0.425 15,760,000 0.4018 -7.06%
2014-10-15 0 0.425 0.420 0.430 0.420 0.540 43,230,000 20,216,950 0.4677 0.425 0.420 0.430 0.420 0.540 43,230,000 0.4677 11.84%
2014-10-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2014-10-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2014-10-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2014-10-09 0 0.380 0.375 0.380 0.375 0.405 3,190,000 1,243,800 0.3899 0.380 0.375 0.380 0.375 0.405 3,190,000 0.3899 -2.56%
2014-10-08 0 0.390 0.385 0.390 0.350 0.390 8,840,000 3,289,550 0.3721 0.390 0.385 0.390 0.350 0.390 8,840,000 0.3721 11.43%
2014-10-07 0 0.350 0.350 0.355 0.340 0.360 3,550,000 1,248,400 0.3517 0.350 0.350 0.355 0.340 0.360 3,550,000 0.3517 2.94%
2014-10-06 0 0.340 0.340 0.345 0.330 0.350 2,150,000 728,000 0.3386 0.340 0.340 0.345 0.330 0.350 2,150,000 0.3386 3.03%
2014-10-03 0 0.330 0.330 0.335 0.325 0.335 1,620,000 535,800 0.3307 0.330 0.330 0.335 0.325 0.335 1,620,000 0.3307 -2.94%
2014-09-30 0 0.340 0.335 0.340 0.325 0.345 1,680,000 559,900 0.3333 0.340 0.335 0.340 0.325 0.345 1,680,000 0.3333 1.49%
2014-09-29 0 0.335 0.335 0.340 0.325 0.370 5,820,000 1,998,600 0.3434 0.335 0.335 0.340 0.325 0.370 5,820,000 0.3434 -9.46%
2014-09-26 0 0.370 0.370 0.375 0.365 0.375 2,040,000 755,150 0.3702 0.370 0.370 0.375 0.365 0.375 2,040,000 0.3702 0.00%
2014-09-25 0 0.370 0.370 0.375 0.365 0.390 1,750,000 653,400 0.3734 0.370 0.370 0.375 0.365 0.390 1,750,000 0.3734 -2.63%
2014-09-24 0 0.380 0.370 0.380 0.370 0.390 2,110,000 793,600 0.3761 0.380 0.370 0.380 0.370 0.390 2,110,000 0.3761 -1.30%
2014-09-23 0 0.385 0.370 0.385 0.350 0.385 2,280,000 833,950 0.3658 0.385 0.370 0.385 0.350 0.385 2,280,000 0.3658 5.48%
2014-09-22 0 0.365 0.360 0.365 0.365 0.375 1,150,000 425,700 0.3702 0.365 0.360 0.365 0.365 0.375 1,150,000 0.3702 -5.19%
2014-09-19 0 0.385 0.380 0.385 0.380 0.405 520,000 203,250 0.3909 0.385 0.380 0.385 0.380 0.405 520,000 0.3909 1.32%
2014-09-18 0 0.380 0.370 0.380 0.370 0.380 450,000 168,200 0.3738 0.380 0.370 0.380 0.370 0.380 450,000 0.3738 0.00%
2014-09-17 0 0.380 0.365 0.385 0.365 0.380 1,350,000 499,700 0.3701 0.380 0.365 0.385 0.365 0.380 1,350,000 0.3701 1.33%
2014-09-16 0 0.375 0.360 0.375 0.355 0.380 1,330,000 491,450 0.3695 0.375 0.360 0.375 0.355 0.380 1,330,000 0.3695 -1.32%
2014-09-15 0 0.380 0.380 0.385 0.375 0.400 1,820,000 700,550 0.3849 0.380 0.380 0.385 0.375 0.400 1,820,000 0.3849 -1.30%
2014-09-12 0 0.385 0.385 0.390 0.375 0.390 2,550,000 977,850 0.3835 0.385 0.385 0.390 0.375 0.390 2,550,000 0.3835 -2.53%
2014-09-11 0 0.395 0.390 0.395 0.390 0.430 4,970,000 2,020,300 0.4065 0.395 0.390 0.395 0.390 0.430 4,970,000 0.4065 -5.95%
2014-09-10 0 0.420 0.415 0.420 0.385 0.435 9,900,000 4,091,100 0.4132 0.420 0.415 0.420 0.385 0.435 9,900,000 0.4132 6.33%
2014-09-08 0 0.395 0.390 0.395 0.365 0.415 12,790,000 5,008,600 0.3916 0.395 0.390 0.395 0.365 0.415 12,790,000 0.3916 8.22%
2014-09-05 0 0.365 0.360 0.365 0.350 0.370 1,060,000 386,500 0.3646 0.365 0.360 0.365 0.350 0.370 1,060,000 0.3646 0.00%
2014-09-04 0 0.365 0.365 0.370 0.365 0.380 1,880,000 692,100 0.3681 0.365 0.365 0.370 0.365 0.380 1,880,000 0.3681 -3.95%
2014-09-03 0 0.380 0.375 0.380 0.365 0.380 2,630,000 981,550 0.3732 0.380 0.375 0.380 0.365 0.380 2,630,000 0.3732 4.11%
2014-09-02 0 0.365 0.360 0.370 0.360 0.375 1,980,000 725,450 0.3664 0.365 0.360 0.370 0.360 0.375 1,980,000 0.3664 0.00%
2014-09-01 0 0.365 0.365 0.370 0.360 0.385 7,720,000 2,879,100 0.3729 0.365 0.365 0.370 0.360 0.385 7,720,000 0.3729 1.39%
2014-08-29 0 0.360 0.355 0.365 0.335 0.370 10,070,000 3,628,150 0.3603 0.360 0.355 0.365 0.335 0.370 10,070,000 0.3603 4.35%
2014-08-28 0 0.345 0.340 0.345 0.325 0.345 2,720,000 922,650 0.3392 0.345 0.340 0.345 0.325 0.345 2,720,000 0.3392 6.15%
2014-08-27 0 0.325 0.325 0.335 0.325 0.330 1,400,000 459,250 0.3280 0.325 0.325 0.335 0.325 0.330 1,400,000 0.3280 -1.52%
2014-08-26 0 0.330 0.335 0.340 0.325 0.335 1,070,000 355,000 0.3318 0.330 0.335 0.340 0.325 0.335 1,070,000 0.3318 0.00%
2014-08-25 0 0.330 0.325 0.335 0.325 0.340 1,620,000 535,100 0.3303 0.330 0.325 0.335 0.325 0.340 1,620,000 0.3303 -1.49%
2014-08-22 0 0.335 0.330 0.335 0.325 0.345 1,280,000 425,050 0.3321 0.335 0.330 0.335 0.325 0.345 1,280,000 0.3321 3.08%
2014-08-21 0 0.325 0.325 0.335 0.325 0.330 420,000 137,600 0.3276 0.325 0.325 0.335 0.325 0.330 420,000 0.3276 -1.52%
2014-08-20 0 0.330 0.330 0.340 0.325 0.355 2,980,000 1,009,700 0.3388 0.330 0.330 0.340 0.325 0.355 2,980,000 0.3388 1.54%
2014-08-19 0 0.325 0.320 0.330 0.315 0.325 2,080,000 663,300 0.3189 0.325 0.320 0.330 0.315 0.325 2,080,000 0.3189 1.56%
2014-08-18 0 0.320 0.320 0.325 0.315 0.335 2,730,000 886,650 0.3248 0.320 0.320 0.325 0.315 0.335 2,730,000 0.3248 -5.88%
2014-08-15 0 0.340 0.335 0.340 0.330 0.340 1,870,000 621,650 0.3324 0.340 0.335 0.340 0.330 0.340 1,870,000 0.3324 0.00%
2014-08-14 0 0.340 0.335 0.340 0.330 0.350 2,420,000 824,000 0.3405 0.340 0.335 0.340 0.330 0.350 2,420,000 0.3405 -2.86%
2014-08-13 0 0.350 0.345 0.350 0.340 0.355 1,360,000 474,050 0.3486 0.350 0.345 0.350 0.340 0.355 1,360,000 0.3486 -2.78%
2014-08-12 0 0.360 0.360 0.370 0.340 0.380 3,950,000 1,435,400 0.3634 0.360 0.360 0.370 0.340 0.380 3,950,000 0.3634 2.86%
2014-08-11 0 0.350 0.345 0.355 0.340 0.355 1,600,000 557,250 0.3483 0.350 0.345 0.355 0.340 0.355 1,600,000 0.3483 1.45%
2014-08-08 0 0.345 0.345 0.350 0.335 0.355 2,270,000 785,300 0.3459 0.345 0.345 0.350 0.335 0.355 2,270,000 0.3459 -1.43%
2014-08-07 0 0.350 0.350 0.355 0.350 0.365 3,460,000 1,229,850 0.3554 0.350 0.350 0.355 0.350 0.365 3,460,000 0.3554 -5.41%
2014-08-06 0 0.370 0.365 0.370 0.345 0.395 25,810,000 9,320,300 0.3611 0.370 0.365 0.370 0.345 0.395 25,810,000 0.3611 4.23%
2014-08-05 0 0.355 0.355 0.360 0.350 0.390 12,120,000 4,376,550 0.3611 0.355 0.355 0.360 0.350 0.390 12,120,000 0.3611 -7.79%
2014-08-04 0 0.385 0.385 0.390 0.310 0.390 73,720,000 25,143,500 0.3411 0.385 0.385 0.390 0.310 0.390 73,720,000 0.3411 28.33%
2014-08-01 0 0.300 0.300 0.310 0.300 0.310 890,000 270,550 0.3040 0.300 0.300 0.310 0.300 0.310 890,000 0.3040 -3.23%
2014-07-31 0 0.310 0.305 0.315 0.305 0.315 800,000 248,050 0.3101 0.310 0.305 0.315 0.305 0.315 800,000 0.3101 -3.12%
2014-07-30 0 0.320 0.315 0.320 0.305 0.320 780,000 243,250 0.3119 0.320 0.315 0.320 0.305 0.320 780,000 0.3119 3.23%
2014-07-29 0 0.310 0.310 0.320 0.310 0.320 730,000 229,850 0.3149 0.310 0.310 0.320 0.310 0.320 730,000 0.3149 -1.59%
2014-07-28 0 0.315 0.315 0.320 0.315 0.325 710,000 226,850 0.3195 0.315 0.315 0.320 0.315 0.325 710,000 0.3195 0.00%
2014-07-25 0 0.315 0.315 0.325 0.315 0.330 1,020,000 327,600 0.3212 0.315 0.315 0.325 0.315 0.330 1,020,000 0.3212 -3.08%
2014-07-24 0 0.325 0.320 0.325 0.320 0.335 1,810,000 586,650 0.3241 0.325 0.320 0.325 0.320 0.335 1,810,000 0.3241 -1.52%
2014-07-23 0 0.330 0.325 0.330 0.320 0.330 3,440,000 1,111,650 0.3232 0.330 0.325 0.330 0.320 0.330 3,440,000 0.3232 6.45%
2014-07-22 0 0.310 0.310 0.320 0.310 0.320 2,710,000 848,950 0.3133 0.310 0.310 0.320 0.310 0.320 2,710,000 0.3133 -1.59%
2014-07-21 0 0.315 0.310 0.315 0.305 0.315 1,370,000 424,150 0.3096 0.315 0.310 0.315 0.305 0.315 1,370,000 0.3096 1.61%
2014-07-18 0 0.310 0.310 0.315 0.305 0.310 490,000 151,450 0.3091 0.310 0.310 0.315 0.305 0.310 490,000 0.3091 0.00%
2014-07-17 0 0.310 0.310 0.320 0.310 0.320 820,000 260,600 0.3178 0.310 0.310 0.320 0.310 0.320 820,000 0.3178 -1.59%
2014-07-16 0 0.315 0.310 0.320 0.300 0.315 310,000 95,550 0.3082 0.315 0.310 0.320 0.300 0.315 310,000 0.3082 -3.08%
2014-07-15 0 0.325 0.320 0.325 0.315 0.325 2,180,000 697,950 0.3202 0.325 0.320 0.325 0.315 0.325 2,180,000 0.3202 3.17%
2014-07-14 0 0.315 0.315 0.320 0.300 0.315 940,000 290,550 0.3091 0.315 0.315 0.320 0.300 0.315 940,000 0.3091 3.28%
2014-07-11 0 0.305 0.305 0.310 0.300 0.310 1,080,000 327,700 0.3034 0.305 0.305 0.310 0.300 0.310 1,080,000 0.3034 1.67%
2014-07-10 0 0.300 0.300 0.310 0.300 0.310 1,290,000 393,200 0.3048 0.300 0.300 0.310 0.300 0.310 1,290,000 0.3048 -1.64%
2014-07-09 0 0.305 0.300 0.305 0.300 0.310 330,000 99,650 0.3020 0.305 0.300 0.305 0.300 0.310 330,000 0.3020 -1.61%
2014-07-08 0 0.310 0.305 0.315 0.310 0.315 1,060,000 329,950 0.3113 0.310 0.305 0.315 0.310 0.315 1,060,000 0.3113 0.00%
2014-07-07 0 0.310 0.310 0.315 0.310 0.340 3,040,000 975,350 0.3208 0.310 0.310 0.315 0.310 0.340 3,040,000 0.3208 -4.62%
2014-07-04 0 0.325 0.325 0.330 0.300 0.340 14,300,000 4,685,400 0.3277 0.325 0.325 0.330 0.300 0.340 14,300,000 0.3277 10.17%
2014-07-03 0 0.295 0.290 0.310 0.295 0.315 1,860,000 562,050 0.3022 0.295 0.290 0.310 0.295 0.315 1,860,000 0.3022 -4.84%
2014-07-02 0 0.310 0.300 0.310 0.300 0.320 790,000 242,750 0.3073 0.310 0.300 0.310 0.300 0.320 790,000 0.3073 0.00%
2014-06-30 0 0.310 0.300 0.310 0.300 0.310 330,000 101,050 0.3062 0.310 0.300 0.310 0.300 0.310 330,000 0.3062 1.64%
2014-06-27 0 0.305 0.305 0.310 0.305 0.315 440,000 134,850 0.3065 0.305 0.305 0.310 0.305 0.315 440,000 0.3065 0.00%
2014-06-26 0 0.305 0.305 0.310 0.300 0.310 1,640,000 500,250 0.3050 0.305 0.305 0.310 0.300 0.310 1,640,000 0.3050 -1.61%
2014-06-25 0 0.310 0.305 0.310 0.300 0.310 990,000 299,300 0.3023 0.310 0.305 0.310 0.300 0.310 990,000 0.3023 1.64%
2014-06-24 0 0.305 0.305 0.310 0.300 0.305 830,000 252,600 0.3043 0.305 0.305 0.310 0.300 0.305 830,000 0.3043 0.00%
2014-06-23 0 0.305 0.300 0.310 0.305 0.315 1,670,000 515,950 0.3090 0.305 0.300 0.310 0.305 0.315 1,670,000 0.3090 -3.17%
2014-06-20 0 0.315 0.315 0.320 0.315 0.315 990,000 311,850 0.3150 0.315 0.315 0.320 0.315 0.315 990,000 0.3150 0.00%
2014-06-19 0 0.315 0.315 0.325 0.310 0.330 1,850,000 593,550 0.3208 0.315 0.315 0.325 0.310 0.330 1,850,000 0.3208 -1.56%
2014-06-18 0 0.320 0.315 0.320 0.315 0.320 740,000 236,400 0.3195 0.320 0.315 0.320 0.315 0.320 740,000 0.3195 0.00%
2014-06-17 0 0.320 0.310 0.320 0.315 0.320 670,000 212,150 0.3166 0.320 0.310 0.320 0.315 0.320 670,000 0.3166 -1.54%
2014-06-16 0 0.325 0.325 0.330 0.315 0.335 1,360,000 445,150 0.3273 0.325 0.325 0.330 0.315 0.335 1,360,000 0.3273 -1.52%
2014-06-13 0 0.330 0.325 0.335 0.320 0.335 1,180,000 385,050 0.3263 0.330 0.325 0.335 0.320 0.335 1,180,000 0.3263 1.54%
2014-06-12 0 0.325 0.325 0.330 0.325 0.335 2,000,000 657,250 0.3286 0.325 0.325 0.330 0.325 0.335 2,000,000 0.3286 0.00%
2014-06-11 0 0.325 0.325 0.330 0.325 0.330 690,000 225,550 0.3269 0.325 0.325 0.330 0.325 0.330 690,000 0.3269 3.17%
2014-06-10 0 0.315 0.315 0.325 0.310 0.330 1,560,000 495,450 0.3176 0.315 0.315 0.325 0.310 0.330 1,560,000 0.3176 -1.56%
2014-06-09 0 0.320 0.315 0.325 0.315 0.325 880,000 282,150 0.3206 0.320 0.315 0.325 0.315 0.325 880,000 0.3206 -1.54%
2014-06-06 0 0.325 0.315 0.325 0.315 0.325 1,600,000 511,450 0.3197 0.325 0.315 0.325 0.315 0.325 1,600,000 0.3197 0.00%
2014-06-05 0 0.325 0.325 0.335 0.320 0.335 1,120,000 363,350 0.3244 0.325 0.325 0.335 0.320 0.335 1,120,000 0.3244 1.56%
2014-06-04 0 0.320 0.320 0.325 0.315 0.335 4,220,000 1,379,800 0.3270 0.320 0.320 0.325 0.315 0.335 4,220,000 0.3270 -5.88%
2014-06-03 0 0.340 0.340 0.345 0.335 0.350 1,270,000 428,450 0.3374 0.340 0.340 0.345 0.335 0.350 1,270,000 0.3374 1.49%
2014-05-30 0 0.335 0.335 0.340 0.315 0.355 15,810,000 5,414,300 0.3425 0.335 0.335 0.340 0.315 0.355 15,810,000 0.3425 6.35%
2014-05-29 0 0.315 0.315 0.320 0.315 0.355 5,980,000 2,012,700 0.3366 0.315 0.315 0.320 0.315 0.355 5,980,000 0.3366 -4.55%
2014-05-28 0 0.330 0.335 0.340 0.305 0.365 23,620,000 8,096,100 0.3428 0.330 0.335 0.340 0.305 0.365 23,620,000 0.3428 8.20%
2014-05-27 0 0.305 0.300 0.310 0.300 0.310 920,000 280,050 0.3044 0.305 0.300 0.310 0.300 0.310 920,000 0.3044 0.00%
2014-05-26 0 0.305 0.305 0.310 0.305 0.310 790,000 242,600 0.3071 0.305 0.305 0.310 0.305 0.310 790,000 0.3071 -1.61%
2014-05-23 0 0.310 0.310 0.315 0.305 0.315 930,000 287,200 0.3088 0.310 0.310 0.315 0.305 0.315 930,000 0.3088 1.64%
2014-05-22 0 0.305 0.305 0.310 0.300 0.310 1,430,000 437,950 0.3063 0.305 0.305 0.310 0.300 0.310 1,430,000 0.3063 -1.61%
2014-05-21 0 0.310 0.305 0.310 0.305 0.315 1,050,000 325,550 0.3100 0.310 0.305 0.310 0.305 0.315 1,050,000 0.3100 1.64%
2014-05-20 0 0.305 0.305 0.310 0.300 0.320 2,240,000 682,750 0.3048 0.305 0.305 0.310 0.300 0.320 2,240,000 0.3048 -3.17%
2014-05-19 0 0.315 0.315 0.320 0.305 0.325 3,450,000 1,063,600 0.3083 0.315 0.315 0.320 0.305 0.325 3,450,000 0.3083 1.61%
2014-05-16 0 0.310 0.310 0.320 0.310 0.320 1,480,000 465,050 0.3142 0.310 0.310 0.320 0.310 0.320 1,480,000 0.3142 -1.59%
2014-05-15 0 0.315 0.315 0.320 0.310 0.330 1,830,000 573,850 0.3136 0.315 0.315 0.320 0.310 0.330 1,830,000 0.3136 -1.56%
2014-05-14 0 0.320 0.320 0.325 0.290 0.350 12,820,000 4,218,050 0.3290 0.320 0.320 0.325 0.290 0.350 12,820,000 0.3290 10.34%
2014-05-13 0 0.290 0.290 0.295 0.280 0.295 3,070,000 880,950 0.2870 0.290 0.290 0.295 0.280 0.295 3,070,000 0.2870 0.00%
2014-05-12 0 0.290 0.285 0.295 0.280 0.310 1,500,000 427,500 0.2850 0.290 0.285 0.295 0.280 0.310 1,500,000 0.2850 1.75%
2014-05-09 0 0.285 0.285 0.290 0.280 0.295 2,170,000 622,900 0.2871 0.285 0.285 0.290 0.280 0.295 2,170,000 0.2871 1.79%
2014-05-08 0 0.280 0.280 0.290 0.270 0.295 1,690,000 483,000 0.2858 0.280 0.280 0.290 0.270 0.295 1,690,000 0.2858 0.00%
2014-05-07 0 0.280 0.280 0.290 0.280 0.300 4,420,000 1,262,900 0.2857 0.280 0.280 0.290 0.280 0.300 4,420,000 0.2857 -5.08%
2014-05-05 0 0.295 0.290 0.295 0.295 0.305 2,820,000 840,900 0.2982 0.295 0.290 0.295 0.295 0.305 2,820,000 0.2982 -3.28%
2014-05-02 0 0.305 0.305 0.310 0.295 0.310 7,400,000 2,232,000 0.3016 0.305 0.305 0.310 0.295 0.310 7,400,000 0.3016 -3.17%
2014-04-30 0 0.315 0.305 0.315 0.305 0.325 3,670,000 1,156,800 0.3152 0.315 0.305 0.315 0.305 0.325 3,670,000 0.3152 0.00%
2014-04-29 0 0.315 0.315 0.320 0.305 0.330 6,440,000 2,016,150 0.3131 0.315 0.315 0.320 0.305 0.330 6,440,000 0.3131 -3.08%
2014-04-28 0 0.325 0.325 0.330 0.325 0.350 3,200,000 1,076,700 0.3365 0.325 0.325 0.330 0.325 0.350 3,200,000 0.3365 -5.80%
2014-04-25 0 0.345 0.345 0.350 0.340 0.360 1,850,000 651,800 0.3523 0.345 0.345 0.350 0.340 0.360 1,850,000 0.3523 -4.17%
2014-04-24 0 0.360 0.355 0.365 0.350 0.370 2,900,000 1,035,650 0.3571 0.360 0.355 0.365 0.350 0.370 2,900,000 0.3571 2.86%
2014-04-23 0 0.350 0.350 0.355 0.330 0.365 5,460,000 1,922,150 0.3520 0.350 0.350 0.355 0.330 0.365 5,460,000 0.3520 -5.41%
2014-04-22 0 0.370 0.365 0.375 0.360 0.375 2,620,000 970,900 0.3706 0.370 0.365 0.375 0.360 0.375 2,620,000 0.3706 2.78%
2014-04-17 0 0.360 0.360 0.370 0.335 0.440 30,850,000 11,740,050 0.3806 0.360 0.360 0.370 0.335 0.440 30,850,000 0.3806 7.46%
2014-04-16 0 0.335 0.335 0.340 0.335 0.350 8,350,000 2,874,050 0.3442 0.335 0.335 0.340 0.335 0.350 8,350,000 0.3442 1.52%
2014-04-15 0 0.330 0.325 0.330 0.320 0.385 48,320,000 17,313,000 0.3583 0.330 0.325 0.330 0.320 0.385 48,320,000 0.3583 -13.16%
2014-04-14 0 0.380 0.375 0.380 0.360 0.410 57,390,000 22,490,350 0.3919 0.380 0.375 0.380 0.360 0.410 57,390,000 0.3919 -3.80%
2014-04-11 0 0.395 0.395 0.400 0.395 0.450 33,780,000 14,231,950 0.4213 0.395 0.395 0.400 0.395 0.450 33,780,000 0.4213 -11.24%
2014-04-10 0 0.445 0.435 0.445 0.435 0.455 41,930,000 18,684,950 0.4456 0.445 0.435 0.445 0.435 0.455 41,930,000 0.4456 1.14%
2014-04-09 0 0.440 0.435 0.440 0.400 0.440 83,530,000 29,505,750 0.3532 0.440 0.435 0.440 0.400 0.440 83,530,000 0.3532 6.02%
2014-04-08 0 0.415 0.415 0.420 0.410 0.445 1,310,000 558,350 0.4262 0.415 0.415 0.420 0.410 0.445 1,310,000 0.4262 -1.19%
2014-04-07 0 0.420 0.420 0.430 0.415 0.445 1,490,000 631,100 0.4236 0.420 0.420 0.430 0.415 0.445 1,490,000 0.4236 -4.55%
2014-04-04 0 0.440 0.430 0.440 0.425 0.440 370,000 160,250 0.4331 0.440 0.430 0.440 0.425 0.440 370,000 0.4331 1.15%
2014-04-03 0 0.435 0.435 0.440 0.435 0.450 1,650,000 729,850 0.4423 0.435 0.435 0.440 0.435 0.450 1,650,000 0.4423 -2.25%
2014-04-02 0 0.445 0.440 0.445 0.435 0.455 2,470,000 1,103,350 0.4467 0.445 0.440 0.445 0.435 0.455 2,470,000 0.4467 -1.11%
2014-04-01 0 0.450 0.445 0.450 0.405 0.475 8,430,000 3,778,500 0.4482 0.450 0.445 0.450 0.405 0.475 8,430,000 0.4482 9.76%
2014-03-31 0 0.410 0.410 0.415 0.400 0.430 290,000 119,200 0.4110 0.410 0.410 0.415 0.400 0.430 290,000 0.4110 -2.38%
2014-03-28 0 0.420 0.415 0.420 0.400 0.420 1,150,000 476,300 0.4142 0.420 0.415 0.420 0.400 0.420 1,150,000 0.4142 3.70%
2014-03-27 0 0.405 0.405 0.415 0.390 0.420 3,220,000 1,288,250 0.4001 0.405 0.405 0.415 0.390 0.420 3,220,000 0.4001 -2.41%
2014-03-26 0 0.415 0.415 0.420 0.405 0.460 3,540,000 1,543,400 0.4360 0.415 0.415 0.420 0.405 0.460 3,540,000 0.4360 -5.68%
2014-03-25 0 0.440 0.440 0.450 0.425 0.460 2,500,000 1,099,950 0.4400 0.440 0.440 0.450 0.425 0.460 2,500,000 0.4400 -1.12%
2014-03-24 0 0.445 0.445 0.450 0.440 0.450 2,710,000 1,206,800 0.4453 0.445 0.445 0.450 0.440 0.450 2,710,000 0.4453 -4.30%
2014-03-21 0 0.465 0.455 0.470 0.430 0.470 4,200,000 1,904,000 0.4533 0.465 0.455 0.470 0.430 0.470 4,200,000 0.4533 1.09%
2014-03-20 0 0.460 0.460 0.470 0.460 0.480 1,535,000 715,825 0.4663 0.460 0.460 0.470 0.460 0.480 1,535,000 0.4663 -3.16%
2014-03-19 0 0.475 0.470 0.475 0.475 0.510 4,140,000 2,010,700 0.4857 0.475 0.470 0.475 0.475 0.510 4,140,000 0.4857 -4.04%
2014-03-18 0 0.495 0.490 0.495 0.460 0.495 6,740,000 3,213,150 0.4767 0.495 0.490 0.495 0.460 0.495 6,740,000 0.4767 5.32%
2014-03-17 0 0.470 0.460 0.475 0.430 0.480 7,040,000 3,207,450 0.4556 0.470 0.460 0.475 0.430 0.480 7,040,000 0.4556 1.08%
2014-03-14 0 0.465 0.455 0.460 0.455 0.495 6,740,000 3,148,750 0.4672 0.465 0.455 0.460 0.455 0.495 6,740,000 0.4672 -1.06%
2014-03-13 0 0.470 0.470 0.475 0.465 0.530 14,360,000 7,195,050 0.5010 0.470 0.470 0.475 0.465 0.530 14,360,000 0.5010 -3.09%
2014-03-12 0 0.485 0.480 0.490 0.480 0.530 11,800,000 5,823,950 0.4936 0.485 0.480 0.490 0.480 0.530 11,800,000 0.4936 -8.49%
2014-03-11 0 0.530 0.530 0.540 0.510 0.590 14,440,000 7,938,200 0.5497 0.530 0.530 0.540 0.510 0.590 14,440,000 0.5497 -10.17%
2014-03-10 0 0.590 0.580 0.590 0.520 0.620 24,330,000 14,004,700 0.5756 0.590 0.580 0.590 0.520 0.620 24,330,000 0.5756 3.51%
2014-03-07 0 0.570 0.560 0.570 0.540 0.740 114,400,000 71,850,500 0.6281 0.570 0.560 0.570 0.540 0.740 114,400,000 0.6281 -9.52%
2014-03-06 0 0.630 0.620 0.630 0.385 0.640 142,600,000 74,336,950 0.5213 0.630 0.620 0.630 0.385 0.640 142,600,000 0.5213 63.64%
2014-03-05 0 0.385 0.380 0.385 0.365 0.390 5,650,000 2,153,500 0.3812 0.385 0.380 0.385 0.365 0.390 5,650,000 0.3812 4.05%
2014-03-04 0 0.370 0.360 0.370 0.350 0.370 1,770,000 636,100 0.3594 0.370 0.360 0.370 0.350 0.370 1,770,000 0.3594 0.00%
2014-03-03 0 0.370 0.365 0.370 0.365 0.380 2,230,000 836,900 0.3753 0.370 0.365 0.370 0.365 0.380 2,230,000 0.3753 0.00%
2014-02-28 0 0.370 0.365 0.370 0.365 0.395 6,010,000 2,277,700 0.3790 0.370 0.365 0.370 0.365 0.395 6,010,000 0.3790 -5.13%
2014-02-27 0 0.390 0.385 0.390 0.350 0.400 14,110,000 5,443,900 0.3858 0.390 0.385 0.390 0.350 0.400 14,110,000 0.3858 8.33%
2014-02-26 0 0.360 0.355 0.360 0.320 0.370 11,890,000 4,151,950 0.3492 0.360 0.355 0.360 0.320 0.370 11,890,000 0.3492 7.46%
2014-02-25 0 0.335 0.330 0.335 0.335 0.375 10,060,000 3,494,200 0.3473 0.335 0.330 0.335 0.335 0.375 10,060,000 0.3473 -8.22%
2014-02-24 0 0.365 0.365 0.375 0.355 0.375 4,450,000 1,611,250 0.3621 0.365 0.365 0.375 0.355 0.375 4,450,000 0.3621 -2.67%
2014-02-21 0 0.375 0.370 0.375 0.370 0.400 7,690,000 2,983,500 0.3880 0.375 0.370 0.375 0.370 0.400 7,690,000 0.3880 -3.85%
2014-02-20 0 0.390 0.390 0.395 0.380 0.435 41,150,000 16,822,450 0.4088 0.390 0.390 0.395 0.380 0.435 41,150,000 0.4088 2.63%
2014-02-19 0 0.380 0.380 0.385 0.380 0.440 24,660,000 9,881,550 0.4007 0.380 0.380 0.385 0.380 0.440 24,660,000 0.4007 -11.63%
2014-02-18 0 0.430 0.430 0.440 0.415 0.480 22,080,000 9,812,850 0.4444 0.430 0.430 0.440 0.415 0.480 22,080,000 0.4444 -8.51%
2014-02-17 0 0.470 0.465 0.475 0.465 0.520 20,190,000 9,852,250 0.4880 0.470 0.465 0.475 0.465 0.520 20,190,000 0.4880 -6.00%
2014-02-14 0 0.500 0.495 0.510 0.480 0.520 7,770,000 3,843,500 0.4947 0.500 0.495 0.510 0.480 0.520 7,770,000 0.4947 2.04%
2014-02-13 0 0.490 0.490 0.495 0.490 0.510 2,540,000 1,256,800 0.4948 0.490 0.490 0.495 0.490 0.510 2,540,000 0.4948 -3.92%
2014-02-12 0 0.510 0.510 0.520 0.500 0.530 970,000 497,000 0.5124 0.510 0.510 0.520 0.500 0.530 970,000 0.5124 -1.92%
2014-02-11 0 0.520 0.510 0.520 0.500 0.530 2,440,000 1,266,500 0.5191 0.520 0.510 0.520 0.500 0.530 2,440,000 0.5191 1.96%
2014-02-10 0 0.510 0.500 0.510 0.500 0.520 1,710,000 875,000 0.5117 0.510 0.500 0.510 0.500 0.520 1,710,000 0.5117 2.00%
2014-02-07 0 0.500 0.500 0.510 0.480 0.530 8,050,000 3,996,000 0.4964 0.500 0.500 0.510 0.480 0.530 8,050,000 0.4964 4.17%
2014-02-06 0 0.480 0.475 0.485 0.460 0.500 2,840,000 1,366,750 0.4813 0.480 0.475 0.485 0.460 0.500 2,840,000 0.4813 -4.00%
2014-02-05 0 0.500 0.500 0.510 0.500 0.550 3,500,000 1,776,600 0.5076 0.500 0.500 0.510 0.500 0.550 3,500,000 0.5076 -3.85%
2014-02-04 0 0.520 0.520 0.530 0.510 0.530 2,200,000 1,155,000 0.5250 0.520 0.520 0.530 0.510 0.530 2,200,000 0.5250 -5.45%
2014-01-30 0 0.550 0.540 0.550 0.520 0.550 1,780,000 960,700 0.5397 0.550 0.540 0.550 0.520 0.550 1,780,000 0.5397 0.00%
2014-01-29 0 0.550 0.540 0.550 0.530 0.580 7,410,000 4,119,400 0.5559 0.550 0.540 0.550 0.530 0.580 7,410,000 0.5559 0.00%
2014-01-28 0 0.550 0.540 0.550 0.500 0.590 52,620,000 29,001,300 0.5511 0.550 0.540 0.550 0.500 0.590 52,620,000 0.5511 12.24%
2014-01-27 0 0.490 0.480 0.495 0.470 0.500 5,080,000 2,468,450 0.4859 0.490 0.480 0.495 0.470 0.500 5,080,000 0.4859 -9.26%
2014-01-24 0 0.540 0.540 0.550 0.530 0.560 4,270,000 2,303,200 0.5394 0.540 0.540 0.550 0.530 0.560 4,270,000 0.5394 -3.57%
2014-01-23 0 0.560 0.560 0.570 0.530 0.560 4,520,000 2,467,600 0.5459 0.560 0.560 0.570 0.530 0.560 4,520,000 0.5459 -1.75%
2014-01-22 0 0.570 0.560 0.570 0.550 0.590 8,210,000 4,686,400 0.5708 0.570 0.560 0.570 0.550 0.590 8,210,000 0.5708 -5.00%
2014-01-21 0 0.600 0.590 0.600 0.580 0.640 14,750,000 9,022,300 0.6117 0.600 0.590 0.600 0.580 0.640 14,750,000 0.6117 3.45%
2014-01-20 0 0.580 0.580 0.590 0.580 0.630 8,140,000 4,810,200 0.5909 0.580 0.580 0.590 0.580 0.630 8,140,000 0.5909 -4.92%
2014-01-17 0 0.610 0.600 0.610 0.580 0.650 29,530,000 18,356,100 0.6216 0.610 0.600 0.610 0.580 0.650 29,530,000 0.6216 5.17%
2014-01-16 0 0.580 0.570 0.580 0.560 0.720 36,530,000 23,029,300 0.6304 0.580 0.570 0.580 0.560 0.720 36,530,000 0.6304 -10.77%
2014-01-15 0 0.650 0.650 0.660 0.620 0.700 23,450,000 15,537,100 0.6626 0.650 0.650 0.660 0.620 0.700 23,450,000 0.6626 1.56%
2014-01-14 0 0.640 0.640 0.650 0.630 0.750 40,450,000 27,711,200 0.6851 0.640 0.640 0.650 0.630 0.750 40,450,000 0.6851 -5.88%
2014-01-13 0 0.680 0.690 0.700 0.500 0.690 45,970,000 26,877,100 0.5847 0.680 0.690 0.700 0.500 0.690 45,970,000 0.5847 19.30%
2014-01-10 0 0.570 0.570 0.580 0.570 0.680 17,080,000 10,116,500 0.5923 0.570 0.570 0.580 0.570 0.680 17,080,000 0.5923 -10.94%
2014-01-09 0 0.640 0.640 0.650 0.610 0.710 23,170,000 15,443,700 0.6665 0.640 0.640 0.650 0.610 0.710 23,170,000 0.6665 -1.54%
2014-01-08 0 0.650 0.640 0.650 0.530 0.750 69,280,000 44,150,200 0.6373 0.650 0.640 0.650 0.530 0.750 69,280,000 0.6373 -17.72%
2014-01-07 0 0.790 0.780 0.790 0.740 1.230 128,905,000 128,260,450 0.9950 0.790 0.780 0.790 0.740 1.230 128,905,000 0.9950 -3.66%
2014-01-06 0 0.820 0.790 0.800 0.400 0.880 168,525,000 98,319,400 0.5834 0.820 0.790 0.800 0.400 0.880 168,525,000 0.5834 134.29%
2014-01-03 0 0.350 0.345 0.350 0.240 0.420 52,630,000 17,917,850 0.3404 0.350 0.345 0.350 0.240 0.420 52,630,000 0.3404 47.06%
2014-01-02 0 0.238 0.231 0.240 0.238 0.240 1,230,000 292,920 0.2381 0.238 0.231 0.240 0.238 0.240 1,230,000 0.2381 3.93%
2013-12-31 0 0.229 0.215 0.230 - - 0 0 - 0.229 0.215 0.230 - - 0 - 0.00%
2013-12-30 0 0.229 0.219 0.235 - - 0 0 - 0.229 0.219 0.235 - - 0 - 0.00%
2013-12-27 0 0.229 0.229 0.237 0.229 0.237 440,000 101,610 0.2309 0.229 0.229 0.237 0.229 0.237 440,000 0.2309 -3.38%
2013-12-24 0 0.237 0.220 0.238 0.218 0.237 750,000 181,890 0.2425 0.237 0.220 0.238 0.218 0.237 750,000 0.2425 -0.84%
2013-12-23 0 0.239 0.239 0.243 - - 390,000 97,500 0.2500 0.239 0.239 0.243 - - 390,000 0.2500 1.70%
2013-12-20 0 0.235 0.218 0.235 0.221 0.235 30,000 6,770 0.2257 0.235 0.218 0.235 0.221 0.235 30,000 0.2257 -3.69%
2013-12-19 0 0.244 0.230 0.245 0.235 0.235 510,000 125,680 0.2464 0.244 0.230 0.245 0.235 0.235 510,000 0.2464 -2.01%
2013-12-18 0 0.249 0.225 0.249 0.240 0.249 11,210,000 2,690,490 0.2400 0.249 0.225 0.249 0.240 0.249 11,210,000 0.2400 4.62%
2013-12-17 0 0.238 0.238 0.239 0.230 0.240 10,050,000 2,411,800 0.2400 0.238 0.238 0.239 0.230 0.240 10,050,000 0.2400 -0.42%
2013-12-16 0 0.239 0.239 0.240 0.230 0.240 10,630,000 2,553,670 0.2402 0.239 0.239 0.240 0.230 0.240 10,630,000 0.2402 -0.42%
2013-12-13 0 0.240 0.241 0.242 0.230 0.241 160,000 37,350 0.2334 0.240 0.241 0.242 0.230 0.241 160,000 0.2334 0.42%
2013-12-12 0 0.239 0.232 0.249 - - 0 0 - 0.239 0.232 0.249 - - 0 - 0.00%
2013-12-11 0 0.239 0.239 0.240 0.232 0.232 440,000 108,320 0.2462 0.239 0.239 0.240 0.232 0.232 440,000 0.2462 -2.05%
2013-12-10 0 0.244 0.233 0.244 0.233 0.250 650,000 157,200 0.2418 0.244 0.233 0.244 0.233 0.250 650,000 0.2418 -0.41%
2013-12-09 0 0.245 0.231 0.246 0.245 0.245 400,000 98,780 0.2470 0.245 0.231 0.246 0.245 0.245 400,000 0.2470 2.51%
2013-12-06 0 0.239 0.231 0.240 0.230 0.238 200,000 46,800 0.2340 0.239 0.231 0.240 0.230 0.238 200,000 0.2340 -2.05%
2013-12-05 0 0.244 0.235 0.244 0.240 0.244 460,000 110,660 0.2406 0.244 0.235 0.244 0.240 0.244 460,000 0.2406 -2.40%
2013-12-04 0 0.250 0.250 0.260 - - 390,000 93,990 0.2410 0.250 0.250 0.260 - - 390,000 0.2410 7.30%
2013-12-03 0 0.233 0.233 0.240 0.233 0.240 740,000 176,360 0.2383 0.233 0.233 0.240 0.233 0.240 740,000 0.2383 -0.43%
2013-12-02 0 0.234 0.234 0.243 0.233 0.235 760,000 180,800 0.2379 0.234 0.234 0.243 0.233 0.235 760,000 0.2379 -2.50%
2013-11-29 0 0.240 0.235 0.240 0.239 0.245 1,010,000 245,130 0.2427 0.240 0.235 0.240 0.239 0.245 1,010,000 0.2427 -2.04%
2013-11-28 0 0.245 0.245 0.255 0.245 0.248 13,460,000 3,299,830 0.2452 0.245 0.245 0.255 0.245 0.248 13,460,000 0.2452 -1.21%
2013-11-27 0 0.248 0.248 0.250 0.248 0.255 25,960,000 6,439,040 0.2480 0.248 0.248 0.250 0.248 0.255 25,960,000 0.2480 -0.80%
2013-11-26 0 0.250 0.249 0.255 0.245 0.250 25,950,000 6,361,670 0.2452 0.250 0.249 0.255 0.245 0.250 25,950,000 0.2452 2.88%
2013-11-25 0 0.243 0.243 0.247 0.243 0.250 13,730,000 3,364,360 0.2450 0.243 0.243 0.247 0.243 0.250 13,730,000 0.2450 -0.82%
2013-11-22 0 0.245 0.240 0.250 0.240 0.245 4,400,000 1,056,750 0.2402 0.245 0.240 0.250 0.240 0.245 4,400,000 0.2402 0.41%
2013-11-21 0 0.244 0.244 0.250 - - 400,000 99,200 0.2480 0.244 0.244 0.250 - - 400,000 0.2480 0.83%
2013-11-20 0 0.242 0.242 0.255 0.242 0.243 250,000 60,550 0.2422 0.242 0.242 0.255 0.242 0.243 250,000 0.2422 -3.20%
2013-11-19 0 0.250 0.245 0.250 0.250 0.255 130,000 32,750 0.2519 0.250 0.245 0.250 0.250 0.255 130,000 0.2519 2.04%
2013-11-18 0 0.245 0.244 0.255 0.243 0.246 1,300,000 318,800 0.2452 0.245 0.244 0.255 0.243 0.246 1,300,000 0.2452 -3.92%
2013-11-15 0 0.255 0.250 0.260 0.249 0.260 1,660,000 416,210 0.2507 0.255 0.250 0.260 0.249 0.260 1,660,000 0.2507 4.08%
2013-11-14 0 0.245 0.242 0.250 0.243 0.250 1,200,000 294,250 0.2452 0.245 0.242 0.250 0.243 0.250 1,200,000 0.2452 -3.92%
2013-11-13 0 0.255 0.250 0.255 0.243 0.280 4,390,000 1,133,610 0.2582 0.255 0.250 0.255 0.243 0.280 4,390,000 0.2582 8.51%
2013-11-12 0 0.235 0.234 0.240 0.234 0.237 170,000 40,100 0.2359 0.235 0.234 0.240 0.234 0.237 170,000 0.2359 -5.62%
2013-11-11 0 0.249 0.235 0.249 0.236 0.250 310,000 75,610 0.2439 0.249 0.235 0.249 0.236 0.250 310,000 0.2439 8.73%
2013-11-08 0 0.229 0.228 0.229 0.229 0.230 650,000 151,470 0.2330 0.229 0.228 0.229 0.229 0.230 650,000 0.2330 -0.43%
2013-11-07 0 0.230 0.230 0.248 0.230 0.233 480,000 110,880 0.2310 0.230 0.230 0.248 0.230 0.233 480,000 0.2310 -1.71%
2013-11-06 0 0.234 0.233 0.255 - - 0 0 - 0.234 0.233 0.255 - - 0 - 0.00%
2013-11-05 0 0.234 0.234 0.240 0.234 0.235 480,000 112,410 0.2342 0.234 0.234 0.240 0.234 0.235 480,000 0.2342 -0.43%
2013-11-04 0 0.235 0.235 0.242 0.231 0.234 690,000 160,810 0.2331 0.235 0.235 0.242 0.231 0.234 690,000 0.2331 -5.24%
2013-11-01 0 0.248 0.233 0.248 0.244 0.248 360,000 87,880 0.2441 0.248 0.233 0.248 0.244 0.248 360,000 0.2441 1.64%
2013-10-31 0 0.244 0.235 0.245 0.230 0.244 210,000 50,770 0.2418 0.244 0.235 0.245 0.230 0.244 210,000 0.2418 6.09%
2013-10-30 0 0.230 0.230 0.240 0.230 0.231 150,000 34,570 0.2305 0.230 0.230 0.240 0.230 0.231 150,000 0.2305 -5.74%
2013-10-29 0 0.244 0.234 0.245 0.197 0.275 10,020,000 2,443,560 0.2439 0.244 0.234 0.245 0.197 0.275 10,020,000 0.2439 17.87%
2013-10-28 0 0.207 0.206 0.208 0.206 0.215 590,000 124,060 0.2103 0.207 0.206 0.208 0.206 0.215 590,000 0.2103 -5.05%
2013-10-25 0 0.218 0.218 0.224 0.210 0.220 310,000 66,720 0.2152 0.218 0.218 0.224 0.210 0.220 310,000 0.2152 0.93%
2013-10-24 0 0.216 0.210 0.228 0.210 0.216 250,000 53,550 0.2142 0.216 0.210 0.228 0.210 0.216 250,000 0.2142 0.00%
2013-10-23 0 0.216 0.211 0.216 0.211 0.216 840,000 179,290 0.2134 0.216 0.211 0.216 0.211 0.216 840,000 0.2134 -1.82%
2013-10-22 0 0.220 0.219 0.220 0.213 0.220 780,000 169,580 0.2174 0.220 0.219 0.220 0.213 0.220 780,000 0.2174 0.00%
2013-10-21 0 0.220 0.220 0.226 0.220 0.222 220,000 48,450 0.2202 0.220 0.220 0.226 0.220 0.222 220,000 0.2202 0.00%
2013-10-18 0 0.220 0.213 0.220 0.214 0.221 2,620,000 570,530 0.2178 0.220 0.213 0.220 0.214 0.221 2,620,000 0.2178 -0.45%
2013-10-17 0 0.221 0.221 0.229 0.221 0.222 1,270,000 280,950 0.2212 0.221 0.221 0.229 0.221 0.222 1,270,000 0.2212 -0.45%
2013-10-16 0 0.222 0.217 0.226 0.217 0.224 350,000 77,240 0.2207 0.222 0.217 0.226 0.217 0.224 350,000 0.2207 -1.77%
2013-10-15 0 0.226 0.224 0.226 0.220 0.227 3,360,000 750,890 0.2235 0.226 0.224 0.226 0.220 0.227 3,360,000 0.2235 0.00%
2013-10-11 0 0.226 0.225 0.226 0.225 0.230 430,000 97,500 0.2267 0.226 0.225 0.226 0.225 0.230 430,000 0.2267 -3.00%
2013-10-10 0 0.233 0.225 0.233 0.223 0.233 1,050,000 239,370 0.2280 0.233 0.225 0.233 0.223 0.233 1,050,000 0.2280 -2.10%
2013-10-09 0 0.238 0.234 0.238 0.234 0.238 990,000 232,190 0.2345 0.238 0.234 0.238 0.234 0.238 990,000 0.2345 -0.42%
2013-10-08 0 0.239 0.239 0.243 0.236 0.236 50,000 11,800 0.2360 0.239 0.239 0.243 0.236 0.236 50,000 0.2360 0.84%
2013-10-07 0 0.237 0.237 0.240 0.233 0.237 340,000 79,460 0.2337 0.237 0.237 0.240 0.233 0.237 340,000 0.2337 1.28%
2013-10-04 0 0.234 0.233 0.235 0.233 0.237 270,000 63,360 0.2347 0.234 0.233 0.235 0.233 0.237 270,000 0.2347 -0.43%
2013-10-03 0 0.235 0.235 0.237 0.230 0.235 210,000 48,900 0.2329 0.235 0.235 0.237 0.230 0.235 210,000 0.2329 0.00%
2013-10-02 0 0.235 0.232 0.235 0.229 0.235 1,340,000 308,950 0.2306 0.235 0.232 0.235 0.229 0.235 1,340,000 0.2306 -0.84%
2013-09-30 0 0.237 0.230 0.235 0.233 0.233 100,000 23,300 0.2330 0.237 0.230 0.235 0.233 0.233 100,000 0.2330 -2.87%
2013-09-27 0 0.244 0.244 0.249 0.233 0.240 1,580,000 377,040 0.2386 0.244 0.244 0.249 0.233 0.240 1,580,000 0.2386 2.95%
2013-09-26 0 0.237 0.237 0.238 0.233 0.237 190,000 44,830 0.2359 0.237 0.237 0.238 0.233 0.237 190,000 0.2359 -0.42%
2013-09-25 0 0.238 0.234 0.238 0.230 0.238 2,350,000 545,310 0.2320 0.238 0.234 0.238 0.230 0.238 2,350,000 0.2320 -0.42%
2013-09-24 0 0.239 0.238 0.239 0.237 0.239 890,000 211,780 0.2380 0.239 0.238 0.239 0.237 0.239 890,000 0.2380 -1.65%
2013-09-23 0 0.243 0.238 0.243 0.238 0.247 1,280,000 306,900 0.2398 0.243 0.238 0.243 0.238 0.247 1,280,000 0.2398 -1.62%
2013-09-19 0 0.247 0.242 0.247 0.247 0.270 2,700,000 688,020 0.2548 0.247 0.242 0.247 0.247 0.270 2,700,000 0.2548 -5.00%
2013-09-18 0 0.260 0.255 0.260 0.246 0.265 3,390,000 860,400 0.2538 0.260 0.255 0.260 0.246 0.265 3,390,000 0.2538 6.12%
2013-09-17 0 0.245 0.238 0.250 0.231 0.245 840,000 202,170 0.2407 0.245 0.238 0.250 0.231 0.245 840,000 0.2407 5.15%
2013-09-16 0 0.233 0.233 0.240 0.231 0.240 2,230,000 520,520 0.2334 0.233 0.233 0.240 0.231 0.240 2,230,000 0.2334 -2.10%
2013-09-13 0 0.238 0.238 0.244 0.238 0.244 820,000 197,970 0.2414 0.238 0.238 0.244 0.238 0.244 820,000 0.2414 -1.24%
2013-09-12 0 0.241 0.241 0.245 0.238 0.244 890,000 213,890 0.2403 0.241 0.241 0.245 0.238 0.244 890,000 0.2403 -1.23%
2013-09-11 0 0.244 0.238 0.244 0.236 0.245 4,450,000 1,070,190 0.2405 0.244 0.238 0.244 0.236 0.245 4,450,000 0.2405 3.39%
2013-09-10 0 0.236 0.235 0.243 0.236 0.244 1,580,000 380,810 0.2410 0.236 0.235 0.243 0.236 0.244 1,580,000 0.2410 -3.28%
2013-09-09 0 0.244 0.244 0.247 0.244 0.265 5,450,000 1,362,510 0.2500 0.244 0.244 0.247 0.244 0.265 5,450,000 0.2500 -4.31%
2013-09-06 0 0.255 0.250 0.260 0.250 0.260 3,310,000 841,650 0.2543 0.255 0.250 0.260 0.250 0.260 3,310,000 0.2543 -1.92%
2013-09-05 0 0.260 0.255 0.265 0.250 0.275 7,620,000 2,002,600 0.2628 0.260 0.255 0.265 0.250 0.275 7,620,000 0.2628 0.00%
2013-09-04 0 0.260 0.255 0.260 0.255 0.265 3,950,000 1,022,350 0.2588 0.260 0.255 0.260 0.255 0.265 3,950,000 0.2588 -5.45%
2013-09-03 0 0.275 0.270 0.275 0.260 0.280 2,740,000 733,000 0.2675 0.275 0.270 0.275 0.260 0.280 2,740,000 0.2675 -1.79%
2013-09-02 0 0.280 0.275 0.280 0.255 0.280 2,410,000 640,400 0.2657 0.280 0.275 0.280 0.255 0.280 2,410,000 0.2657 5.66%
2013-08-30 0 0.265 0.265 0.275 0.260 0.280 5,060,000 1,359,550 0.2687 0.265 0.265 0.275 0.260 0.280 5,060,000 0.2687 -5.36%
2013-08-29 0 0.280 0.280 0.295 0.280 0.300 5,780,000 1,662,800 0.2877 0.280 0.280 0.295 0.280 0.300 5,780,000 0.2877 -8.20%
2013-08-28 0 0.305 0.300 0.305 0.280 0.340 25,180,000 7,905,400 0.3140 0.305 0.300 0.305 0.280 0.340 25,180,000 0.3140 1.67%
2013-08-27 0 0.300 0.295 0.300 0.226 0.310 29,410,000 8,156,590 0.2773 0.300 0.295 0.300 0.226 0.310 29,410,000 0.2773 26.05%
2013-08-26 0 0.238 0.235 0.240 0.223 0.265 9,020,000 2,152,570 0.2386 0.238 0.235 0.240 0.223 0.265 9,020,000 0.2386 -6.67%
2013-08-23 0 0.255 0.255 0.260 0.250 0.295 16,320,000 4,379,550 0.2684 0.255 0.255 0.260 0.250 0.295 16,320,000 0.2684 -7.27%
2013-08-22 0 0.275 0.270 0.275 0.265 0.375 100,130,000 30,222,400 0.3018 0.275 0.270 0.275 0.265 0.375 100,130,000 0.3018

Webb-site Database - Powered By Linux Group

Back to top