Willas-Array Electronics (Holdings) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00854  2013-12-06    
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 5.550 5.520 5.560 5.440 5.730 62,000 346,120 5.5826 5.550 5.520 5.560 5.440 5.730 62,000 5.5826 2.78%
2026-02-03 0 5.400 5.400 5.590 5.400 5.540 5,000 27,250 5.4500 5.400 5.400 5.590 5.400 5.540 5,000 5.4500 -2.70%
2026-02-02 0 5.550 5.500 5.740 5.540 5.550 10,000 55,490 5.5490 5.550 5.500 5.740 5.540 5.550 10,000 5.5490 0.00%
2026-01-30 0 5.550 5.470 5.740 5.550 5.550 1,000 5,550 5.5500 5.550 5.470 5.740 5.550 5.550 1,000 5.5500 -0.72%
2026-01-29 0 5.590 5.590 5.730 5.540 5.730 3,000 16,810 5.6033 5.590 5.590 5.730 5.540 5.730 3,000 5.6033 -2.78%
2026-01-28 0 5.750 5.400 5.750 - - 0 0 - 5.750 5.400 5.750 - - 0 - -1.37%
2026-01-27 0 5.830 5.640 5.830 5.430 5.840 12,000 69,260 5.7717 5.830 5.640 5.830 5.430 5.840 12,000 5.7717 4.11%
2026-01-26 0 5.600 5.600 5.800 5.590 5.600 4,000 22,390 5.5975 5.600 5.600 5.800 5.590 5.600 4,000 5.5975 0.00%
2026-01-23 0 5.600 5.540 5.730 5.600 5.770 24,000 136,530 5.6888 5.600 5.540 5.730 5.600 5.770 24,000 5.6888 0.36%
2026-01-22 0 5.580 5.570 5.780 5.570 5.880 49,000 281,780 5.7506 5.580 5.570 5.780 5.570 5.880 49,000 5.7506 -4.62%
2026-01-21 0 5.850 5.690 5.870 5.520 5.880 68,000 398,060 5.8538 5.850 5.690 5.870 5.520 5.880 68,000 5.8538 2.99%
2026-01-20 0 5.680 5.520 5.880 5.680 5.680 1,000 5,680 5.6800 5.680 5.520 5.880 5.680 5.680 1,000 5.6800 -0.18%
2026-01-19 0 5.690 5.600 5.780 5.690 5.700 4,000 22,770 5.6925 5.690 5.600 5.780 5.690 5.700 4,000 5.6925 0.53%
2026-01-16 0 5.660 5.640 5.960 5.640 5.980 34,000 199,020 5.8535 5.660 5.640 5.960 5.640 5.980 34,000 5.8535 -0.35%
2026-01-15 0 5.680 5.650 5.870 5.680 5.680 3,000 17,040 5.6800 5.680 5.650 5.870 5.680 5.680 3,000 5.6800 -3.40%
2026-01-14 0 5.880 5.680 5.970 5.880 5.880 8,000 47,040 5.8800 5.880 5.680 5.970 5.880 5.880 8,000 5.8800 1.91%
2026-01-13 0 5.770 5.600 5.790 5.570 5.770 49,000 277,740 5.6682 5.770 5.600 5.790 5.570 5.770 49,000 5.6682 -0.52%
2026-01-09 0 5.800 5.800 5.950 5.800 5.830 8,000 46,590 5.8238 5.800 5.800 5.950 5.800 5.830 8,000 5.8238 -3.97%
2026-01-08 0 6.040 5.830 6.040 - - 0 0 - 6.040 5.830 6.040 - - 0 - -0.17%
2026-01-07 0 6.050 5.800 6.100 5.950 6.050 35,000 209,460 5.9846 6.050 5.800 6.100 5.950 6.050 35,000 5.9846 1.68%
2026-01-06 0 5.950 5.530 5.950 5.720 5.950 52,000 304,490 5.8556 5.950 5.530 5.950 5.720 5.950 52,000 5.8556 2.41%
2026-01-05 0 5.810 5.680 5.950 5.810 5.950 21,000 122,430 5.8300 5.810 5.680 5.950 5.810 5.950 21,000 5.8300 5.64%
2025-12-31 0 5.500 - 5.680 - - 0 0 - 5.500 - 5.680 - - 0 - 0.00%
2025-12-30 0 5.500 5.300 5.500 5.490 5.680 6,000 33,330 5.5550 5.500 5.300 5.500 5.490 5.680 6,000 5.5550 2.61%
2025-12-29 0 5.360 5.360 5.750 5.360 5.360 1,000 5,360 5.3600 5.360 5.360 5.750 5.360 5.360 1,000 5.3600 -0.74%
2025-12-24 0 5.400 5.110 5.400 5.460 5.640 3,480 19,109 5.4911 5.400 5.110 5.400 5.460 5.640 3,480 5.4911 -2.70%
2025-12-23 0 5.550 5.150 5.600 5.150 5.840 9,000 49,590 5.5100 5.550 5.150 5.600 5.150 5.840 9,000 5.5100 8.40%
2025-12-22 0 5.120 5.000 5.120 4.910 5.510 62,000 326,850 5.2718 5.120 5.000 5.120 4.910 5.510 62,000 5.2718 -10.02%
2025-12-19 0 5.690 5.200 5.690 5.690 5.690 4,000 22,760 5.6900 5.690 5.200 5.690 5.690 5.690 4,000 5.6900 0.00%
2025-12-18 0 5.690 5.050 5.690 - - 0 0 - 5.690 5.050 5.690 - - 0 - -0.18%
2025-12-17 0 5.700 5.310 5.700 5.700 5.700 3,000 17,100 5.7000 5.700 5.310 5.700 5.700 5.700 3,000 5.7000 1.79%
2025-12-16 0 5.600 5.350 5.600 - - 0 0 - 5.600 5.350 5.600 - - 0 - 0.00%
2025-12-15 0 5.600 5.510 5.600 5.500 5.740 6,000 34,150 5.6917 5.600 5.510 5.600 5.500 5.740 6,000 5.6917 -2.44%
2025-12-12 0 5.740 5.260 5.740 5.530 5.740 7,000 39,670 5.6671 5.740 5.260 5.740 5.530 5.740 7,000 5.6671 0.00%
2025-12-11 0 5.740 5.130 5.740 5.750 5.770 7,000 40,300 5.7571 5.740 5.130 5.740 5.750 5.770 7,000 5.7571 -0.52%
2025-12-10 0 5.770 5.120 5.770 5.610 5.770 8,000 45,040 5.6300 5.770 5.120 5.770 5.610 5.770 8,000 5.6300 2.85%
2025-12-09 0 5.610 5.530 5.680 5.560 6.500 152,000 889,740 5.8536 5.610 5.530 5.680 5.560 6.500 152,000 5.8536 1.63%
2025-12-08 0 5.520 5.400 5.730 5.340 5.520 13,000 71,250 5.4808 5.520 5.400 5.730 5.340 5.520 13,000 5.4808 2.79%
2025-12-05 0 5.370 5.360 5.680 5.370 5.680 35,000 197,080 5.6309 5.370 5.360 5.680 5.370 5.680 35,000 5.6309 -3.07%
2025-12-04 0 5.540 5.100 5.540 5.120 5.750 61,000 332,750 5.4549 5.540 5.100 5.540 5.120 5.750 61,000 5.4549 -3.65%
2025-12-03 0 5.750 5.450 5.750 4.990 5.800 137,000 749,720 5.4724 5.750 5.450 5.750 4.990 5.800 137,000 5.4724 19.79%
2025-12-02 0 4.800 4.790 5.040 4.800 5.800 19,000 97,270 5.1195 4.800 4.790 5.040 4.800 5.800 19,000 5.1195 -3.61%
2025-12-01 0 4.980 4.850 5.100 4.980 5.170 5,000 25,330 5.0660 4.980 4.850 5.100 4.980 5.170 5,000 5.0660 -7.43%
2025-11-28 0 5.380 - 5.380 - - 0 0 - 5.380 - 5.380 - - 0 - -0.37%
2025-11-27 0 5.400 4.520 5.400 - - 0 0 - 5.400 4.520 5.400 - - 0 - 0.00%
2025-11-26 0 5.400 4.670 5.780 - - 0 0 - 5.400 4.670 5.780 - - 0 - 0.00%
2025-11-25 0 5.400 4.650 5.800 - - 0 0 - 5.400 4.650 5.800 - - 0 - 0.00%
2025-11-24 0 5.400 4.570 5.400 - - 0 0 - 5.400 4.570 5.400 - - 0 - -0.18%
2025-11-21 0 5.410 - 5.410 5.200 5.200 1,000 5,200 5.2000 5.410 - 5.410 5.200 5.200 1,000 5.2000 -0.18%
2025-11-20 0 5.420 - 5.780 - - 0 0 - 5.420 - 5.780 - - 0 - 0.00%
2025-11-19 0 5.420 5.200 5.780 5.420 5.420 1,000 5,420 5.4200 5.420 5.200 5.780 5.420 5.420 1,000 5.4200 -0.73%
2025-11-18 0 5.460 5.200 5.460 5.460 5.460 1,000 5,460 5.4600 5.460 5.200 5.460 5.460 5.460 1,000 5.4600 -0.18%
2025-11-17 0 5.470 5.220 5.470 - - 0 0 - 5.470 5.220 5.470 - - 0 - -0.55%
2025-11-14 0 5.500 5.200 5.770 5.500 5.760 7,000 38,760 5.5371 5.500 5.200 5.770 5.500 5.760 7,000 5.5371 -4.51%
2025-11-13 0 5.760 5.200 5.760 - - 0 0 - 5.760 5.200 5.760 - - 0 - 0.00%
2025-11-12 0 5.760 5.200 5.760 5.780 5.780 5,000 28,900 5.7800 5.760 5.200 5.760 5.780 5.780 5,000 5.7800 -0.52%
2025-11-11 0 5.790 5.210 5.790 5.800 5.800 1,000 5,800 5.8000 5.790 5.210 5.790 5.800 5.800 1,000 5.8000 0.35%
2025-11-10 0 5.770 5.200 5.770 5.800 5.800 1,000 5,800 5.8000 5.770 5.200 5.770 5.800 5.800 1,000 5.8000 0.35%
2025-11-07 0 5.750 - 5.750 5.800 5.880 20,000 116,800 5.8400 5.750 - 5.750 5.800 5.880 20,000 5.8400 -2.04%
2025-11-06 0 5.870 - 5.870 5.680 5.880 12,000 70,170 5.8475 5.870 - 5.870 5.680 5.880 12,000 5.8475 3.71%
2025-11-05 0 5.660 - 5.940 - - 0 0 - 5.660 - 5.940 - - 0 - 0.00%
2025-11-04 0 5.660 - 5.700 5.660 5.700 20,000 113,600 5.6800 5.660 - 5.700 5.660 5.700 20,000 5.6800 -2.08%
2025-11-03 0 5.780 4.740 5.980 - - 0 0 - 5.780 4.740 5.980 - - 0 - 0.00%
2025-10-31 0 5.780 - 5.780 5.780 5.780 1,000 5,780 5.7800 5.780 - 5.780 5.780 5.780 1,000 5.7800 -0.17%
2025-10-30 0 5.790 5.530 5.980 5.700 5.800 9,000 51,680 5.7422 5.790 5.530 5.980 5.700 5.800 9,000 5.7422 1.58%
2025-10-28 0 5.700 5.670 5.800 5.650 5.840 4,000 22,890 5.7225 5.700 5.670 5.800 5.650 5.840 4,000 5.7225 -3.39%
2025-10-27 0 5.900 5.700 5.980 5.850 5.920 15,000 88,330 5.8887 5.900 5.700 5.980 5.850 5.920 15,000 5.8887 -0.34%
2025-10-24 0 5.920 5.610 5.930 5.600 6.200 85,000 498,560 5.8654 5.920 5.610 5.930 5.600 6.200 85,000 5.8654 3.86%
2025-10-23 0 5.700 - 5.800 5.700 5.800 4,000 23,000 5.7500 5.700 - 5.800 5.700 5.800 4,000 5.7500 -1.72%
2025-10-22 0 5.800 5.700 5.800 5.840 5.860 6,000 35,060 5.8433 5.800 5.700 5.800 5.840 5.860 6,000 5.8433 -0.68%
2025-10-21 0 5.840 5.840 5.960 5.820 6.100 20,000 119,460 5.9730 5.840 5.840 5.960 5.820 6.100 20,000 5.9730 1.92%
2025-10-20 0 5.730 5.720 5.900 5.720 6.880 90,000 561,100 6.2344 5.730 5.720 5.900 5.720 6.880 90,000 6.2344 2.87%
2025-10-17 0 5.570 5.350 5.570 5.300 5.840 45,000 252,480 5.6107 5.570 5.350 5.570 5.300 5.840 45,000 5.6107 -0.89%
2025-10-16 0 5.620 5.620 5.850 5.600 5.950 9,000 51,350 5.7056 5.620 5.620 5.850 5.600 5.950 9,000 5.7056 -3.44%
2025-10-15 0 5.820 5.800 5.900 5.820 5.900 14,000 82,280 5.8771 5.820 5.800 5.900 5.820 5.900 14,000 5.8771 -3.80%
2025-10-14 0 6.050 5.960 6.250 5.900 6.090 40,000 241,750 6.0438 6.050 5.960 6.250 5.900 6.090 40,000 6.0438 -0.49%
2025-10-13 0 6.080 5.850 6.080 5.800 6.080 18,000 105,700 5.8722 6.080 5.850 6.080 5.800 6.080 18,000 5.8722 -0.49%
2025-10-10 0 6.110 6.110 6.250 5.870 6.110 26,000 157,450 6.0558 6.110 6.110 6.250 5.870 6.110 26,000 6.0558 0.83%
2025-10-09 0 6.060 6.050 6.250 6.050 6.290 51,000 317,190 6.2194 6.060 6.050 6.250 6.050 6.290 51,000 6.2194 -3.81%
2025-10-08 0 6.300 6.200 6.350 6.180 6.300 5,000 31,370 6.2740 6.300 6.200 6.350 6.180 6.300 5,000 6.2740 -0.94%
2025-10-06 0 6.360 6.260 6.380 6.250 6.400 27,000 169,710 6.2856 6.360 6.260 6.380 6.250 6.400 27,000 6.2856 -1.70%
2025-10-03 0 6.470 6.330 6.480 6.310 6.650 32,000 210,200 6.5688 6.470 6.330 6.480 6.310 6.650 32,000 6.5688 -2.71%
2025-10-02 0 6.650 6.620 6.690 6.250 6.900 30,000 194,960 6.4987 6.650 6.620 6.690 6.250 6.900 30,000 6.4987 2.31%
2025-09-30 0 6.500 6.500 6.530 6.500 6.670 24,000 156,750 6.5313 6.500 6.500 6.530 6.500 6.670 24,000 6.5313 -2.55%
2025-09-29 0 6.670 6.610 6.670 6.220 7.410 167,000 1,154,720 6.9145 6.670 6.610 6.670 6.220 7.410 167,000 6.9145 9.17%
2025-09-26 0 6.110 6.110 6.170 6.040 6.240 33,000 202,560 6.1382 6.110 6.110 6.170 6.040 6.240 33,000 6.1382 -4.98%
2025-09-25 0 6.430 6.400 6.430 6.320 6.800 107,000 690,630 6.4545 6.430 6.400 6.430 6.320 6.800 107,000 6.4545 -7.75%
2025-09-24 0 6.970 6.910 7.050 6.920 7.660 141,000 999,950 7.0918 6.970 6.910 7.050 6.920 7.660 141,000 7.0918 -9.13%
2025-09-23 0 7.670 7.300 7.680 7.690 7.700 16,000 123,100 7.6938 7.670 7.300 7.680 7.690 7.700 16,000 7.6938 -0.26%
2025-09-22 0 7.690 7.460 7.780 7.500 7.800 27,000 207,730 7.6937 7.690 7.460 7.780 7.500 7.800 27,000 7.6937 -1.41%
2025-09-19 0 7.800 7.800 8.060 7.800 8.100 113,000 886,590 7.8459 7.800 7.800 8.060 7.800 8.100 113,000 7.8459 -4.06%
2025-09-18 0 8.130 7.750 8.130 8.120 8.220 149,000 1,213,060 8.1413 8.130 7.750 8.130 8.120 8.220 149,000 8.1413 0.12%
2025-09-17 0 8.120 7.930 8.250 7.650 8.200 142,000 1,123,550 7.9123 8.120 7.930 8.250 7.650 8.200 142,000 7.9123 -0.61%
2025-09-16 0 8.170 8.120 8.260 8.100 8.240 74,000 603,970 8.1618 8.170 8.120 8.260 8.100 8.240 74,000 8.1618 -5.00%
2025-09-15 0 8.600 8.610 8.650 8.590 9.000 35,000 302,580 8.6451 8.600 8.610 8.650 8.590 9.000 35,000 8.6451 -4.44%
2025-09-12 0 9.000 8.350 9.300 8.210 9.000 105,000 918,960 8.7520 9.000 8.350 9.300 8.210 9.000 105,000 8.7520 1.93%
2025-09-11 0 8.830 8.830 9.160 8.800 9.160 48,000 425,430 8.8631 8.830 8.830 9.160 8.800 9.160 48,000 8.8631 -3.81%
2025-09-10 0 9.180 9.100 9.280 9.090 9.500 55,000 515,580 9.3742 9.180 9.100 9.280 9.090 9.500 55,000 9.3742 2.00%
2025-09-09 0 9.000 9.000 9.260 9.000 9.600 32,200 293,746 9.1225 9.000 9.000 9.260 9.000 9.600 32,200 9.1225 -1.75%
2025-09-08 0 9.160 9.000 9.160 8.850 10.22 76,000 726,770 9.5628 9.160 9.000 9.160 8.850 10.22 76,000 9.5628 4.09%
2025-09-05 0 8.800 8.800 9.150 8.800 9.150 25,000 225,950 9.0380 8.800 8.800 9.150 8.800 9.150 25,000 9.0380 3.53%
2025-09-04 0 8.500 8.500 8.520 8.500 8.860 49,000 417,710 8.5247 8.500 8.500 8.520 8.500 8.860 49,000 8.5247 -4.06%
2025-09-03 0 8.860 8.860 8.940 8.700 9.050 118,000 1,046,350 8.8674 8.860 8.860 8.940 8.700 9.050 118,000 8.8674 -7.03%
2025-09-02 0 9.530 9.200 9.510 9.050 9.600 15,000 141,430 9.4287 9.530 9.200 9.510 9.050 9.600 15,000 9.4287 -0.10%
2025-09-01 0 9.540 9.540 9.550 9.330 9.910 40,000 384,600 9.6150 9.540 9.540 9.550 9.330 9.910 40,000 9.6150 3.02%
2025-08-29 0 9.260 9.020 9.260 8.700 9.790 90,500 837,870 9.2582 9.260 9.020 9.260 8.700 9.790 90,500 9.2582 -5.70%
2025-08-28 0 9.820 9.820 9.830 8.820 9.990 140,000 1,320,430 9.4316 9.820 9.820 9.830 8.820 9.990 140,000 9.4316 -1.41%
2025-08-27 0 9.960 9.800 10.04 9.800 11.05 78,000 791,570 10.148 9.960 9.800 10.04 9.800 11.05 78,000 10.148 -10.51%
2025-08-26 0 11.13 11.13 11.37 10.90 11.82 41,000 468,340 11.423 11.13 11.13 11.37 10.90 11.82 41,000 11.423 -7.25%
2025-08-25 0 12.00 12.00 12.07 12.00 12.32 44,000 532,220 12.096 12.00 12.00 12.07 12.00 12.32 44,000 12.096 0.76%
2025-08-22 0 11.91 11.80 11.92 11.50 14.00 246,000 2,995,190 12.176 11.91 11.80 11.92 11.50 14.00 246,000 12.176 8.08%
2025-08-21 0 11.02 11.06 12.30 9.700 13.35 648,000 7,790,400 12.022 11.02 11.06 12.30 9.700 13.35 648,000 12.022 19.52%
2025-08-20 0 9.220 9.220 9.500 8.590 9.220 64,000 560,080 8.7513 9.220 9.220 9.500 8.590 9.220 64,000 8.7513 2.67%
2025-08-19 0 8.980 8.830 9.140 7.350 9.600 490,000 4,175,950 8.5223 8.980 8.830 9.140 7.350 9.600 490,000 8.5223 -6.07%
2025-08-18 0 9.560 9.570 9.660 9.560 11.65 97,000 1,004,520 10.356 9.560 9.570 9.660 9.560 11.65 97,000 10.356 -18.98%
2025-08-15 0 11.80 - 11.80 11.80 12.60 21,000 255,100 12.148 11.80 - 11.80 11.80 12.60 21,000 12.148 -7.81%
2025-08-14 0 12.80 12.80 12.88 12.70 12.90 12,000 153,270 12.773 12.80 12.80 12.88 12.70 12.90 12,000 12.773 -0.78%
2025-08-13 0 12.90 12.85 12.99 12.90 12.99 11,000 142,440 12.949 12.90 12.85 12.99 12.90 12.99 11,000 12.949 -0.69%
2025-08-12 0 12.99 12.98 12.99 12.87 12.99 16,000 206,870 12.929 12.99 12.98 12.99 12.87 12.99 16,000 12.929 -0.69%
2025-08-11 0 13.08 - 13.08 12.80 13.16 11,000 144,140 13.104 13.08 - 13.08 12.80 13.16 11,000 13.104 -0.61%
2025-08-08 0 13.16 12.85 13.16 12.84 16.28 134,944 1,926,349 14.275 13.16 12.85 13.16 12.84 16.28 134,944 14.275 -22.13%
2025-08-07 0 16.90 16.90 16.98 7.520 17.00 450,980 6,185,686 13.716 16.90 16.90 16.98 7.520 17.00 450,980 13.716 125.33%
2025-08-06 0 7.500 7.280 7.500 7.100 7.500 18,000 130,760 7.2644 7.500 7.280 7.500 7.100 7.500 18,000 7.2644 3.02%
2025-08-05 0 7.280 7.200 7.790 7.200 7.200 5,000 36,000 7.2000 7.280 7.200 7.790 7.200 7.200 5,000 7.2000 1.11%
2025-08-04 0 7.200 6.500 7.200 7.200 7.400 6,000 43,940 7.3233 7.200 6.500 7.200 7.200 7.400 6,000 7.3233 -1.37%
2025-08-01 0 7.300 7.210 7.330 7.300 8.120 56,000 420,880 7.5157 7.300 7.210 7.330 7.300 8.120 56,000 7.5157 -16.09%
2025-07-31 0 8.700 8.700 8.950 7.830 10.02 38,000 343,690 9.0445 8.700 8.700 8.950 7.830 10.02 38,000 9.0445 -20.91%
2025-07-30 0 11.00 - 11.00 - - 0 0 - 11.00 - 11.00 - - 0 - -4.51%
2025-07-29 0 11.52 - 11.52 11.50 12.50 10,000 119,800 11.980 11.52 - 11.52 11.50 12.50 10,000 11.980 -12.73%
2025-07-28 0 13.20 - 13.20 13.80 13.80 3,000 41,300 13.767 13.20 - 13.20 13.80 13.80 3,000 13.767 -3.65%
2025-07-25 0 13.70 13.70 14.50 13.60 14.00 33,022 452,958 13.717 13.70 13.70 14.50 13.60 14.00 33,022 13.717 -3.66%
2025-07-24 0 14.22 14.22 14.90 13.66 14.04 29,000 399,940 13.791 14.22 14.22 14.90 13.66 14.04 29,000 13.791 3.95%
2025-07-23 0 13.68 13.68 13.90 13.44 14.76 68,150 950,152 13.942 13.68 13.68 13.90 13.44 14.76 68,150 13.942 -7.57%
2025-07-22 0 14.80 14.76 14.80 14.60 15.90 71,000 1,054,520 14.852 14.80 14.76 14.80 14.60 15.90 71,000 14.852 -8.07%
2025-07-21 0 16.10 16.10 16.50 15.90 19.40 166,000 2,868,600 17.281 16.10 16.10 16.50 15.90 19.40 166,000 17.281 -16.58%
2025-07-18 0 19.30 19.12 19.28 19.00 22.00 549,000 11,090,378 20.201 19.30 19.12 19.28 19.00 22.00 549,000 20.201 4.21%
2025-07-17 0 18.52 18.52 19.00 13.08 22.90 1,357,820 25,811,556 19.010 18.52 18.52 19.00 13.08 22.90 1,357,820 19.010 46.29%
2025-07-16 0 12.66 12.64 12.80 4.670 33.20 1,504,350 21,733,362 14.447 12.66 12.64 12.80 4.670 33.20 1,504,350 14.447 288.34%
2025-07-15 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-03-31 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-03-28 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-03-27 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-03-26 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-03-25 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-03-24 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-03-21 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-03-20 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-03-19 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-03-18 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-03-17 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-03-14 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-03-13 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-03-12 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-03-11 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-03-10 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-03-07 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-03-06 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-03-05 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-03-04 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-03-03 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-02-28 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-02-27 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-02-26 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-02-20 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-02-19 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-02-18 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-02-17 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-02-14 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-02-13 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-02-12 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-02-11 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-02-10 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-02-07 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-02-06 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-02-05 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-02-04 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-02-03 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-01-28 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-01-27 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-01-24 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-01-23 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-01-22 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-01-21 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-01-20 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-01-17 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-01-16 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-01-15 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-01-14 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-01-13 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-01-10 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-01-09 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-01-08 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-01-07 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-01-06 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-01-03 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2025-01-02 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-12-31 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-12-30 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-12-27 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-12-24 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-12-23 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-12-20 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-12-19 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-12-18 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-12-17 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-12-16 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-12-13 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-12-12 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-12-11 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-12-10 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-12-09 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-12-06 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-12-05 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-11-28 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-11-27 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-11-26 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-11-11 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-11-08 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 3.260 - - - - 0 - 0.00%
2024-09-27 0 3.260 - 3.260 3.260 3.260 6,500 21,165 3.2562 3.260 - 3.260 3.260 3.260 6,500 3.2562 -0.91%
2024-09-26 0 3.290 3.290 - - - 0 0 - 3.290 3.290 - - - 0 - 0.61%
2024-09-25 0 3.270 3.270 3.500 3.270 3.270 44,000 143,880 3.2700 3.270 3.270 3.500 3.270 3.270 44,000 3.2700 0.00%
2024-09-24 0 3.270 3.270 - - - 0 0 - 3.270 3.270 - - - 0 - 0.00%
2024-09-23 0 3.270 3.270 - - - 0 0 - 3.270 3.270 - - - 0 - 0.00%
2024-09-20 0 3.270 3.270 - - - 0 0 - 3.270 3.270 - - - 0 - 0.00%
2024-09-19 0 3.270 3.270 - - - 0 0 - 3.270 3.270 - - - 0 - 0.00%
2024-09-17 0 3.270 3.270 - - - 0 0 - 3.270 3.270 - - - 0 - 0.00%
2024-09-16 0 3.270 3.270 - - - 0 0 - 3.270 3.270 - - - 0 - 0.00%
2024-09-13 0 3.270 3.270 3.300 - - 0 0 - 3.270 3.270 3.300 - - 0 - 0.00%
2024-09-12 0 3.270 3.270 3.300 - - 0 0 - 3.270 3.270 3.300 - - 0 - 0.00%
2024-09-11 0 3.270 3.270 - 3.270 3.270 45,000 147,150 3.2700 3.270 3.270 - 3.270 3.270 45,000 3.2700 0.00%
2024-09-10 0 3.270 3.270 3.290 - - 0 0 - 3.270 3.270 3.290 - - 0 - 0.00%
2024-09-09 0 3.270 3.270 3.300 3.270 3.270 20,000 65,400 3.2700 3.270 3.270 3.300 3.270 3.270 20,000 3.2700 0.00%
2024-09-05 0 3.270 3.270 3.300 - - 0 0 - 3.270 3.270 3.300 - - 0 - 0.00%
2024-09-04 0 3.270 3.270 3.300 - - 0 0 - 3.270 3.270 3.300 - - 0 - 0.00%
2024-09-03 0 3.270 3.270 3.300 - - 0 0 - 3.270 3.270 3.300 - - 0 - 0.00%
2024-09-02 0 3.270 3.270 3.300 3.270 3.270 1,000 3,270 3.2700 3.270 3.270 3.300 3.270 3.270 1,000 3.2700 0.00%
2024-08-30 0 3.270 3.270 3.300 3.270 3.270 3,000 9,810 3.2700 3.270 3.270 3.300 3.270 3.270 3,000 3.2700 -0.61%
2024-08-29 0 3.290 3.270 3.290 3.290 3.290 7,000 23,030 3.2900 3.290 3.270 3.290 3.290 3.290 7,000 3.2900 0.61%
2024-08-28 0 3.270 3.270 3.290 3.270 3.280 174,000 570,020 3.2760 3.270 3.270 3.290 3.270 3.280 174,000 3.2760 4.81%
2024-08-27 0 3.120 3.070 3.150 - - 0 0 - 3.120 3.070 3.150 - - 0 - 0.00%
2024-08-26 0 3.120 3.090 3.130 3.120 3.120 22,000 68,640 3.1200 3.120 3.090 3.130 3.120 3.120 22,000 3.1200 1.30%
2024-08-23 0 3.080 3.050 3.270 - - 0 0 - 3.080 3.050 3.270 - - 0 - 0.00%
2024-08-22 0 3.080 3.080 3.270 3.070 3.090 21,000 64,620 3.0771 3.080 3.080 3.270 3.070 3.090 21,000 3.0771 0.33%
2024-08-21 0 3.070 3.070 3.280 - - 0 0 - 3.070 3.070 3.280 - - 0 - 0.66%
2024-08-20 0 3.050 3.060 3.120 3.010 3.050 38,000 114,910 3.0239 3.050 3.060 3.120 3.010 3.050 38,000 3.0239 -2.24%
2024-08-19 0 3.120 3.010 3.120 3.120 3.120 10,000 31,200 3.1200 3.120 3.010 3.120 3.120 3.120 10,000 3.1200 0.00%
2024-08-16 0 3.120 3.120 3.150 3.120 3.130 26,400 82,548 3.1268 3.120 3.120 3.150 3.120 3.130 26,400 3.1268 -3.41%
2024-08-15 0 3.230 3.130 3.290 - - 0 0 - 3.230 3.130 3.290 - - 0 - 0.00%
2024-08-14 0 3.230 3.130 3.290 - - 0 0 - 3.230 3.130 3.290 - - 0 - 0.00%
2024-08-13 0 3.230 3.180 3.290 3.130 3.230 2,000 6,360 3.1800 3.230 3.180 3.290 3.130 3.230 2,000 3.1800 -1.52%
2024-08-12 0 3.280 3.020 3.150 - - 0 0 - 3.280 3.020 3.150 - - 0 - -0.30%
2024-08-09 0 3.290 3.000 3.290 - - 0 0 - 3.290 3.000 3.290 - - 0 - 0.00%
2024-08-08 0 3.290 3.020 3.290 - - 0 0 - 3.290 3.020 3.290 - - 0 - 0.00%
2024-08-07 0 3.290 3.030 3.290 - - 0 0 - 3.290 3.030 3.290 - - 0 - 0.00%
2024-08-06 0 3.290 3.080 3.290 3.290 3.290 1,000 3,290 3.2900 3.290 3.080 3.290 3.290 3.290 1,000 3.2900 3.13%
2024-08-05 0 3.190 3.100 3.290 - - 0 0 - 3.190 3.100 3.290 - - 0 - 0.00%
2024-08-02 0 3.190 3.190 3.280 3.190 3.200 127,000 406,380 3.1998 3.190 3.190 3.280 3.190 3.200 127,000 3.1998 -0.31%
2024-08-01 0 3.200 3.100 3.200 - - 0 0 - 3.200 3.100 3.200 - - 0 - 0.00%
2024-07-31 0 3.200 3.080 3.210 - - 0 0 - 3.200 3.080 3.210 - - 0 - 0.00%
2024-07-30 0 3.200 3.130 3.210 - - 0 0 - 3.200 3.130 3.210 - - 0 - 0.00%
2024-07-29 0 3.200 3.080 3.210 - - 0 0 - 3.200 3.080 3.210 - - 0 - 0.00%
2024-07-26 0 3.200 2.910 3.210 - - 0 0 - 3.200 2.910 3.210 - - 0 - 0.00%
2024-07-25 0 3.200 3.130 3.200 3.180 3.200 64,000 204,180 3.1903 3.200 3.130 3.200 3.180 3.200 64,000 3.1903 0.00%
2024-07-24 0 3.200 3.190 3.210 3.200 3.210 5,000 16,040 3.2080 3.200 3.190 3.210 3.200 3.210 5,000 3.2080 0.00%
2024-07-23 0 3.200 3.190 3.240 3.170 3.200 101,000 321,700 3.1851 3.200 3.190 3.240 3.170 3.200 101,000 3.1851 0.63%
2024-07-22 0 3.180 3.150 3.200 - - 0 0 - 3.180 3.150 3.200 - - 0 - 0.00%
2024-07-19 0 3.180 3.150 3.180 3.180 3.180 60,000 190,800 3.1800 3.180 3.150 3.180 3.180 3.180 60,000 3.1800 -0.62%
2024-07-18 0 3.200 3.180 3.200 3.200 3.200 50,500 161,570 3.1994 3.200 3.180 3.200 3.200 3.200 50,500 3.1994 0.63%
2024-07-17 0 3.180 3.180 3.200 - - 0 0 - 3.180 3.180 3.200 - - 0 - 0.00%
2024-07-16 0 3.180 3.180 3.200 3.180 3.180 18,100 57,551 3.1796 3.180 3.180 3.200 3.180 3.180 18,100 3.1796 -0.31%
2024-07-15 0 3.190 3.190 3.210 3.190 3.200 43,484 138,804 3.1921 3.190 3.190 3.210 3.190 3.200 43,484 3.1921 0.00%
2024-07-12 0 3.190 3.190 3.210 3.100 3.200 587,000 1,856,140 3.1621 3.190 3.190 3.210 3.100 3.200 587,000 3.1621 2.90%
2024-07-11 0 3.100 2.950 3.100 3.100 3.100 5,000 15,500 3.1000 3.100 2.950 3.100 3.100 3.100 5,000 3.1000 1.64%
2024-07-10 0 3.050 2.950 3.090 - - 0 0 - 3.050 2.950 3.090 - - 0 - 0.00%
2024-07-09 0 3.050 2.950 3.050 - - 0 0 - 3.050 2.950 3.050 - - 0 - 0.00%
2024-07-08 0 3.050 2.950 3.100 - - 0 0 - 3.050 2.950 3.100 - - 0 - 0.00%
2024-07-05 0 3.050 2.950 3.100 - - 0 0 - 3.050 2.950 3.100 - - 0 - 0.00%
2024-07-04 0 3.050 3.050 3.100 3.000 3.000 1,000 3,000 3.0000 3.050 3.050 3.100 3.000 3.000 1,000 3.0000 -1.61%
2024-07-03 0 3.100 3.000 3.100 - - 0 0 - 3.100 3.000 3.100 - - 0 - 0.00%
2024-07-02 0 3.100 2.900 3.100 - - 0 0 - 3.100 2.900 3.100 - - 0 - 0.00%
2024-06-28 0 3.100 3.000 3.130 - - 0 0 - 3.100 3.000 3.130 - - 0 - 0.00%
2024-06-27 0 3.100 3.000 3.100 - - 0 0 - 3.100 3.000 3.100 - - 0 - 0.00%
2024-06-26 0 3.100 3.000 3.100 - - 0 0 - 3.100 3.000 3.100 - - 0 - -0.32%
2024-06-25 0 3.110 3.000 3.110 3.000 3.120 6,000 18,360 3.0600 3.110 3.000 3.110 3.000 3.120 6,000 3.0600 4.01%
2024-06-24 0 2.990 2.990 3.000 2.950 3.000 39,000 115,830 2.9700 2.990 2.990 3.000 2.950 3.000 39,000 2.9700 -2.92%
2024-06-21 0 3.080 2.980 3.120 - - 0 0 - 3.080 2.980 3.120 - - 0 - 0.00%
2024-06-20 0 3.080 2.900 3.120 - - 0 0 - 3.080 2.900 3.120 - - 0 - 0.00%
2024-06-19 0 3.080 2.900 3.130 - - 0 0 - 3.080 2.900 3.130 - - 0 - 0.00%
2024-06-18 0 3.080 2.910 3.110 - - 0 0 - 3.080 2.910 3.110 - - 0 - 0.00%
2024-06-17 0 3.080 2.900 3.080 3.100 3.100 3,000 9,300 3.1000 3.080 2.900 3.080 3.100 3.100 3,000 3.1000 -0.65%
2024-06-14 0 3.100 2.900 3.100 3.110 3.110 3,000 9,330 3.1100 3.100 2.900 3.100 3.110 3.110 3,000 3.1100 0.32%
2024-06-13 0 3.090 2.950 3.090 - - 0 0 - 3.090 2.950 3.090 - - 0 - 0.00%
2024-06-12 0 3.090 2.900 3.120 - - 0 0 - 3.090 2.900 3.120 - - 0 - 0.00%
2024-06-11 0 3.090 2.900 3.090 - - 0 0 - 3.090 2.900 3.090 - - 0 - -0.96%
2024-06-07 0 3.120 2.900 3.120 - - 0 0 - 3.120 2.900 3.120 - - 0 - -0.32%
2024-06-06 0 3.130 2.950 3.130 - - 0 0 - 3.130 2.950 3.130 - - 0 - -0.32%
2024-06-05 0 3.140 3.060 3.140 - - 0 0 - 3.140 3.060 3.140 - - 0 - 0.00%
2024-06-04 0 3.140 2.900 3.140 - - 0 0 - 3.140 2.900 3.140 - - 0 - 0.00%
2024-06-03 0 3.140 3.100 3.140 3.150 3.150 17,000 53,550 3.1500 3.140 3.100 3.140 3.150 3.150 17,000 3.1500 1.29%
2024-05-31 0 3.100 3.010 3.100 3.120 3.150 100,000 314,070 3.1407 3.100 3.010 3.100 3.120 3.150 100,000 3.1407 2.31%
2024-05-30 0 3.030 2.910 3.100 - - 0 0 - 3.030 2.910 3.100 - - 0 - 0.00%
2024-05-29 0 3.030 3.000 3.030 3.030 3.060 43,000 131,070 3.0481 3.030 3.000 3.030 3.030 3.060 43,000 3.0481 -0.98%
2024-05-28 0 3.060 3.060 3.110 - - 0 0 - 3.060 3.060 3.110 - - 0 - 0.00%
2024-05-27 0 3.060 3.060 3.090 3.060 3.080 34,000 104,670 3.0785 3.060 3.060 3.090 3.060 3.080 34,000 3.0785 -1.29%
2024-05-24 0 3.100 3.060 3.100 3.100 3.150 24,000 75,070 3.1279 3.100 3.060 3.100 3.100 3.150 24,000 3.1279 -0.32%
2024-05-23 0 3.110 3.110 3.120 3.110 3.160 209,000 654,630 3.1322 3.110 3.110 3.120 3.110 3.160 209,000 3.1322 -0.64%
2024-05-22 0 3.130 3.110 3.160 3.110 3.140 66,000 205,790 3.1180 3.130 3.110 3.160 3.110 3.140 66,000 3.1180 0.64%
2024-05-21 0 3.110 3.100 3.160 - - 0 0 - 3.110 3.100 3.160 - - 0 - 0.00%
2024-05-20 0 3.110 3.110 3.170 3.110 3.110 9,000 27,990 3.1100 3.110 3.110 3.170 3.110 3.110 9,000 3.1100 -2.51%
2024-05-17 0 3.190 3.110 3.190 3.060 3.200 345,000 1,098,110 3.1829 3.190 3.110 3.190 3.060 3.200 345,000 3.1829 2.57%
2024-05-16 0 3.110 3.060 3.140 - - 0 0 - 3.110 3.060 3.140 - - 0 - 0.00%
2024-05-14 0 3.110 3.070 3.130 - - 0 0 - 3.110 3.070 3.130 - - 0 - 0.00%
2024-05-13 0 3.110 3.130 3.140 3.070 3.140 158,000 487,230 3.0837 3.110 3.130 3.140 3.070 3.140 158,000 3.0837 -0.96%
2024-05-10 0 3.140 3.080 3.260 - - 0 0 - 3.140 3.080 3.260 - - 0 - 0.00%
2024-05-09 0 3.140 3.100 3.150 - - 0 0 - 3.140 3.100 3.150 - - 0 - 0.00%
2024-05-08 0 3.140 3.080 3.140 - - 0 0 - 3.140 3.080 3.140 - - 0 - 0.00%
2024-05-07 0 3.140 3.090 3.150 3.110 3.150 49,200 153,272 3.1153 3.140 3.090 3.150 3.110 3.150 49,200 3.1153 -0.63%
2024-05-06 0 3.160 3.080 3.260 - - 0 0 - 3.160 3.080 3.260 - - 0 - 0.00%
2024-05-03 0 3.160 3.100 3.160 3.160 3.160 1,000 3,160 3.1600 3.160 3.100 3.160 3.160 3.160 1,000 3.1600 0.00%
2024-05-02 0 3.160 3.090 3.250 3.110 3.180 49,000 153,590 3.1345 3.160 3.090 3.250 3.110 3.180 49,000 3.1345 0.00%
2024-04-30 0 3.160 3.090 3.160 3.170 3.170 8,000 25,360 3.1700 3.160 3.090 3.160 3.170 3.170 8,000 3.1700 -1.25%
2024-04-29 0 3.200 3.080 3.260 3.170 3.200 22,000 69,920 3.1782 3.200 3.080 3.260 3.170 3.200 22,000 3.1782 1.59%
2024-04-26 0 3.150 3.100 3.150 3.090 3.180 45,000 140,460 3.1213 3.150 3.100 3.150 3.090 3.180 45,000 3.1213 -0.94%
2024-04-25 0 3.180 3.100 3.180 - - 0 0 - 3.180 3.100 3.180 - - 0 - 0.00%
2024-04-24 0 3.180 3.100 3.250 - - 0 0 - 3.180 3.100 3.250 - - 0 - 0.00%
2024-04-23 0 3.180 3.100 3.180 - - 0 0 - 3.180 3.100 3.180 - - 0 - 0.00%
2024-04-22 0 3.180 3.100 3.260 3.100 3.180 2,000 6,280 3.1400 3.180 3.100 3.260 3.100 3.180 2,000 3.1400 2.58%
2024-04-19 0 3.100 3.080 3.180 3.100 3.110 66,000 204,700 3.1015 3.100 3.080 3.180 3.100 3.110 66,000 3.1015 0.65%
2024-04-18 0 3.080 3.080 3.180 3.070 3.130 48,400 150,042 3.1000 3.080 3.080 3.180 3.070 3.130 48,400 3.1000 -0.96%
2024-04-17 0 3.110 3.060 3.130 - - 0 0 - 3.110 3.060 3.130 - - 0 - 0.00%
2024-04-16 0 3.110 3.060 3.130 - - 0 0 - 3.110 3.060 3.130 - - 0 - 0.00%
2024-04-15 0 3.110 3.060 3.130 - - 0 0 - 3.110 3.060 3.130 - - 0 - 0.00%
2024-04-12 0 3.110 3.060 3.130 - - 0 0 - 3.110 3.060 3.130 - - 0 - 0.00%
2024-04-11 0 3.110 3.060 3.130 - - 0 0 - 3.110 3.060 3.130 - - 0 - 0.00%
2024-04-10 0 3.110 3.110 3.130 3.060 3.060 2,200 6,718 3.0536 3.110 3.110 3.130 3.060 3.060 2,200 3.0536 -0.64%
2024-04-09 0 3.130 3.060 3.180 - - 0 0 - 3.130 3.060 3.180 - - 0 - 0.00%
2024-04-08 0 3.130 3.060 3.180 - - 0 0 - 3.130 3.060 3.180 - - 0 - 0.00%
2024-04-05 0 3.130 3.080 3.130 3.130 3.130 60,000 187,800 3.1300 3.130 3.080 3.130 3.130 3.130 60,000 3.1300 1.62%
2024-04-03 0 3.080 3.030 3.080 3.080 3.080 3,000 9,240 3.0800 3.080 3.030 3.080 3.080 3.080 3,000 3.0800 0.00%
2024-04-02 0 3.080 3.040 3.080 3.100 3.100 10,000 31,000 3.1000 3.080 3.040 3.080 3.100 3.100 10,000 3.1000 0.33%
2024-03-28 0 3.070 3.080 3.140 3.050 3.050 20,000 61,000 3.0500 3.070 3.080 3.140 3.050 3.050 20,000 3.0500 -0.32%
2024-03-27 0 3.080 3.050 3.180 - - 0 0 - 3.080 3.050 3.180 - - 0 - 0.00%
2024-03-26 0 3.080 3.060 3.180 - - 0 0 - 3.080 3.060 3.180 - - 0 - 0.00%
2024-03-25 0 3.080 3.080 3.170 3.060 3.080 60,000 184,220 3.0703 3.080 3.080 3.170 3.060 3.080 60,000 3.0703 0.00%
2024-03-22 0 3.080 3.080 3.170 3.070 3.080 50,000 153,900 3.0780 3.080 3.080 3.170 3.070 3.080 50,000 3.0780 0.65%
2024-03-21 0 3.060 3.060 3.190 3.050 3.050 26,000 79,300 3.0500 3.060 3.060 3.190 3.050 3.050 26,000 3.0500 0.00%
2024-03-20 0 3.060 3.050 3.200 3.060 3.070 40,000 122,500 3.0625 3.060 3.050 3.200 3.060 3.070 40,000 3.0625 -0.65%
2024-03-19 0 3.080 3.080 3.200 3.050 3.080 47,000 144,150 3.0670 3.080 3.080 3.200 3.050 3.080 47,000 3.0670 -1.91%
2024-03-18 0 3.140 3.080 3.210 - - 0 0 - 3.140 3.080 3.210 - - 0 - 0.00%
2024-03-15 0 3.140 3.110 3.180 3.120 3.190 17,000 53,920 3.1718 3.140 3.110 3.180 3.120 3.190 17,000 3.1718 -1.26%
2024-03-14 0 3.180 3.110 3.210 3.180 3.180 14,000 44,520 3.1800 3.180 3.110 3.210 3.180 3.180 14,000 3.1800 2.25%
2024-03-13 0 3.110 3.110 3.180 - - 0 0 - 3.110 3.110 3.180 - - 0 - 0.00%
2024-03-12 0 3.110 3.110 3.180 - - 0 0 - 3.110 3.110 3.180 - - 0 - 0.00%
2024-03-11 0 3.110 3.080 3.110 3.110 3.110 13,000 40,430 3.1100 3.110 3.080 3.110 3.110 3.110 13,000 3.1100 -2.20%
2024-03-08 0 3.180 3.110 3.190 - - 0 0 - 3.180 3.110 3.190 - - 0 - 0.00%
2024-03-07 0 3.180 3.110 3.180 - - 0 0 - 3.180 3.110 3.180 - - 0 - -0.93%
2024-03-06 0 3.210 3.110 3.210 - - 0 0 - 3.210 3.110 3.210 - - 0 - 0.00%
2024-03-05 0 3.210 3.110 3.210 - - 0 0 - 3.210 3.110 3.210 - - 0 - 0.00%
2024-03-04 0 3.210 3.110 3.210 3.210 3.210 3,000 9,630 3.2100 3.210 3.110 3.210 3.210 3.210 3,000 3.2100 1.90%
2024-03-01 0 3.150 3.090 3.150 - - 0 0 - 3.150 3.090 3.150 - - 0 - 0.00%
2024-02-29 0 3.150 3.110 3.200 3.110 3.170 26,000 81,480 3.1338 3.150 3.110 3.200 3.110 3.170 26,000 3.1338 0.64%
2024-02-28 0 3.130 3.090 3.170 3.130 3.130 13,000 40,690 3.1300 3.130 3.090 3.170 3.130 3.130 13,000 3.1300 0.00%
2024-02-27 0 3.130 3.090 3.140 - - 0 0 - 3.130 3.090 3.140 - - 0 - 0.00%
2024-02-26 0 3.130 3.100 3.130 3.100 3.130 87,000 269,820 3.1014 3.130 3.100 3.130 3.100 3.130 87,000 3.1014 2.62%
2024-02-23 0 3.050 3.050 3.140 3.050 3.070 87,000 265,370 3.0502 3.050 3.050 3.140 3.050 3.070 87,000 3.0502 -1.61%
2024-02-22 0 3.100 3.090 3.110 3.100 3.100 10,000 31,000 3.1000 3.100 3.090 3.110 3.100 3.100 10,000 3.1000 -0.64%
2024-02-21 0 3.120 3.120 3.160 3.120 3.120 14,000 43,680 3.1200 3.120 3.120 3.160 3.120 3.120 14,000 3.1200 0.65%
2024-02-20 0 3.100 3.100 3.160 - - 0 0 - 3.100 3.100 3.160 - - 0 - 0.00%
2024-02-19 0 3.100 3.100 3.160 3.100 3.120 34,000 105,660 3.1076 3.100 3.100 3.160 3.100 3.120 34,000 3.1076 -0.64%
2024-02-16 0 3.120 3.120 3.170 3.110 3.180 106,240 331,859 3.1237 3.120 3.120 3.170 3.110 3.180 106,240 3.1237 0.32%
2024-02-15 0 3.110 3.110 3.170 3.100 3.220 219,400 684,834 3.1214 3.110 3.110 3.170 3.100 3.220 219,400 3.1214 0.32%
2024-02-14 0 3.100 3.060 3.100 3.050 3.100 67,000 206,070 3.0757 3.100 3.060 3.100 3.050 3.100 67,000 3.0757 1.97%
2024-02-09 0 3.040 3.040 3.080 3.040 3.040 2,000 6,080 3.0400 3.040 3.040 3.080 3.040 3.040 2,000 3.0400 0.00%
2024-02-08 0 3.040 3.030 3.080 2.980 3.040 289,000 868,940 3.0067 3.040 3.030 3.080 2.980 3.040 289,000 3.0067 2.01%
2024-02-07 0 2.980 2.980 3.040 2.980 2.980 2,420 7,190 2.9711 2.980 2.980 3.040 2.980 2.980 2,420 2.9711 -1.32%
2024-02-06 0 3.020 3.020 3.050 3.010 3.010 25,000 75,250 3.0100 3.020 3.020 3.050 3.010 3.010 25,000 3.0100 0.67%
2024-02-05 0 3.000 3.000 3.050 2.920 3.050 281,000 838,380 2.9836 3.000 3.000 3.050 2.920 3.050 281,000 2.9836 4.17%
2024-02-02 0 2.880 2.880 2.900 2.860 3.300 2,644,982 8,045,394 3.0418 2.880 2.880 2.900 2.860 3.300 2,644,982 3.0418 30.32%
2024-02-01 1 - - - - - 0 0 - 2.210 - - - - 0 - 0.00%
2024-01-31 1 - - - - - 0 0 - 2.210 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 2.210 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 2.210 - - - - 0 - 0.00%
2024-01-26 1 2.210 2.160 2.300 1.800 2.500 181,500 398,815 2.1973 2.210 2.160 2.300 1.800 2.500 181,500 2.1973 18.82%
2024-01-25 0 1.860 1.660 1.860 - - 0 0 - 1.860 1.660 1.860 - - 0 - 0.00%
2024-01-24 0 1.860 1.660 1.860 - - 0 0 - 1.860 1.660 1.860 - - 0 - 0.00%
2024-01-23 0 1.860 1.660 - - - 0 0 - 1.860 1.660 - - - 0 - 0.00%
2024-01-22 0 1.860 1.660 1.860 - - 0 0 - 1.860 1.660 1.860 - - 0 - 0.00%
2024-01-19 0 1.860 1.660 1.870 - - 0 0 - 1.860 1.660 1.870 - - 0 - 0.00%
2024-01-18 0 1.860 1.660 1.870 - - 0 0 - 1.860 1.660 1.870 - - 0 - 0.00%
2024-01-17 0 1.860 1.660 1.880 - - 0 0 - 1.860 1.660 1.880 - - 0 - 0.00%
2024-01-16 0 1.860 1.660 2.150 - - 0 0 - 1.860 1.660 2.150 - - 0 - 0.00%
2024-01-15 0 1.860 1.660 - - - 0 0 - 1.860 1.660 - - - 0 - 0.00%
2024-01-12 0 1.860 1.660 - - - 0 0 - 1.860 1.660 - - - 0 - 0.00%
2024-01-11 0 1.860 1.660 - - - 0 0 - 1.860 1.660 - - - 0 - 0.00%
2024-01-10 0 1.860 1.660 - - - 0 0 - 1.860 1.660 - - - 0 - 0.00%
2024-01-09 0 1.860 1.660 - - - 0 0 - 1.860 1.660 - - - 0 - 0.00%
2024-01-08 0 1.860 1.680 1.860 - - 0 0 - 1.860 1.680 1.860 - - 0 - -1.06%
2024-01-05 0 1.880 1.710 2.000 - - 0 0 - 1.880 1.710 2.000 - - 0 - 0.00%
2024-01-04 0 1.880 - 2.000 1.880 1.880 1,000 1,880 1.8800 1.880 - 2.000 1.880 1.880 1,000 1.8800 3.87%
2024-01-03 0 1.810 1.680 - - - 0 0 - 1.810 1.680 - - - 0 - 0.00%
2024-01-02 0 1.810 1.750 2.030 - - 0 0 - 1.810 1.750 2.030 - - 0 - 0.00%
2023-12-29 0 1.810 1.750 2.150 - - 0 0 - 1.810 1.750 2.150 - - 0 - 0.00%
2023-12-28 0 1.810 1.720 2.070 - - 0 0 - 1.810 1.720 2.070 - - 0 - 0.00%
2023-12-27 0 1.810 1.690 1.990 - - 0 0 - 1.810 1.690 1.990 - - 0 - 0.00%
2023-12-22 0 1.810 1.680 - - - 0 0 - 1.810 1.680 - - - 0 - 0.00%
2023-12-21 0 1.810 1.680 1.990 - - 0 0 - 1.810 1.680 1.990 - - 0 - 0.00%
2023-12-20 0 1.810 1.680 2.000 - - 0 0 - 1.810 1.680 2.000 - - 0 - 0.00%
2023-12-19 0 1.810 1.680 1.810 1.810 1.810 21,824 39,468 1.8085 1.810 1.680 1.810 1.810 1.810 21,824 1.8085 0.00%
2023-12-18 0 1.810 1.700 1.910 - - 0 0 - 1.810 1.700 1.910 - - 0 - 0.00%
2023-12-15 0 1.810 1.700 1.910 - - 0 0 - 1.810 1.700 1.910 - - 0 - 0.00%
2023-12-14 0 1.810 1.680 1.920 - - 0 0 - 1.810 1.680 1.920 - - 0 - 0.00%
2023-12-13 0 1.810 1.680 1.910 - - 0 0 - 1.810 1.680 1.910 - - 0 - 0.00%
2023-12-12 0 1.810 1.680 1.910 - - 0 0 - 1.810 1.680 1.910 - - 0 - 0.00%
2023-12-11 0 1.810 1.680 1.910 - - 0 0 - 1.810 1.680 1.910 - - 0 - 0.00%
2023-12-08 0 1.810 1.750 1.910 - - 0 0 - 1.810 1.750 1.910 - - 0 - 0.00%
2023-12-07 0 1.810 1.700 1.910 1.810 1.810 1,000 1,810 1.8100 1.810 1.700 1.910 1.810 1.810 1,000 1.8100 0.00%
2023-12-06 0 1.810 1.680 1.810 1.810 1.810 10,000 18,100 1.8100 1.810 1.680 1.810 1.810 1.810 10,000 1.8100 0.00%
2023-12-05 0 1.810 1.720 1.850 1.810 1.830 195,000 354,490 1.8179 1.810 1.720 1.850 1.810 1.830 195,000 1.8179 -1.09%
2023-12-04 0 1.830 1.710 1.830 - - 0 0 - 1.830 1.710 1.830 - - 0 - -0.54%
2023-12-01 0 1.840 1.840 1.980 1.840 1.840 23,000 42,320 1.8400 1.840 1.840 1.980 1.840 1.840 23,000 1.8400 0.00%
2023-11-30 0 1.840 1.720 1.840 - - 0 0 - 1.840 1.720 1.840 - - 0 - -0.54%
2023-11-29 0 1.850 1.750 1.850 1.840 1.850 14,000 25,800 1.8429 1.850 1.750 1.850 1.840 1.850 14,000 1.8429 0.54%
2023-11-28 0 1.840 1.720 1.860 1.840 1.850 13,000 23,940 1.8415 1.840 1.720 1.860 1.840 1.850 13,000 1.8415 0.00%
2023-11-27 0 1.840 1.790 1.840 1.780 1.840 64,000 116,640 1.8225 1.840 1.790 1.840 1.780 1.840 64,000 1.8225 3.37%
2023-11-24 0 1.780 1.720 1.800 1.760 1.780 23,000 40,710 1.7700 1.780 1.720 1.800 1.760 1.780 23,000 1.7700 1.71%
2023-11-23 0 1.750 1.550 1.750 1.520 1.800 141,000 230,460 1.6345 1.750 1.550 1.750 1.520 1.800 141,000 1.6345 6.06%
2023-11-22 0 1.650 1.610 1.720 1.650 1.650 30,000 49,500 1.6500 1.650 1.610 1.720 1.650 1.650 30,000 1.6500 -7.82%
2023-11-21 0 1.790 1.670 1.850 1.780 1.940 20,000 36,980 1.8490 1.790 1.670 1.850 1.780 1.940 20,000 1.8490 -8.21%
2023-11-20 0 1.950 1.790 2.040 - - 100 176 1.7600 1.950 1.790 2.040 - - 100 1.7600 0.00%
2023-11-17 0 1.950 1.790 2.050 - - 0 0 - 1.950 1.790 2.050 - - 0 - 0.00%
2023-11-16 0 1.950 1.820 2.310 - - 0 0 - 1.950 1.820 2.310 - - 0 - 0.00%
2023-11-15 0 1.950 1.850 2.230 1.950 1.950 6,000 11,700 1.9500 1.950 1.850 2.230 1.950 1.950 6,000 1.9500 -8.45%
2023-11-14 0 2.130 1.950 2.250 - - 0 0 - 2.130 1.950 2.250 - - 0 - 0.00%
2023-11-13 0 2.130 1.960 2.310 - - 0 0 - 2.130 1.960 2.310 - - 0 - 0.00%
2023-11-10 0 2.130 1.950 2.310 - - 0 0 - 2.130 1.950 2.310 - - 0 - 0.00%
2023-11-09 0 2.130 1.950 2.310 - - 0 0 - 2.130 1.950 2.310 - - 0 - 0.00%
2023-11-08 0 2.130 2.000 2.130 2.150 2.150 2,000 4,300 2.1500 2.130 2.000 2.130 2.150 2.150 2,000 2.1500 9.23%
2023-11-07 0 1.950 1.950 2.150 1.930 1.930 6,000 11,580 1.9300 1.950 1.950 2.150 1.930 1.930 6,000 1.9300 -2.50%
2023-11-06 0 2.000 2.000 2.100 - - 0 0 - 2.000 2.000 2.100 - - 0 - 2.56%
2023-11-03 0 1.950 1.950 - 1.920 1.920 2,000 3,840 1.9200 1.950 1.950 - 1.920 1.920 2,000 1.9200 -3.47%
2023-11-02 0 2.020 1.830 - - - 0 0 - 2.020 1.830 - - - 0 - 0.00%
2023-11-01 0 2.020 1.830 - - - 0 0 - 2.020 1.830 - - - 0 - 0.00%
2023-10-31 0 2.020 2.020 2.450 2.010 2.010 1,000 2,010 2.0100 2.020 2.020 2.450 2.010 2.010 1,000 2.0100 -8.60%
2023-10-30 0 2.210 2.000 2.250 2.200 2.210 5,000 11,040 2.2080 2.210 2.000 2.250 2.200 2.210 5,000 2.2080 15.10%
2023-10-27 0 1.920 1.880 2.010 - - 500 925 1.8500 1.920 1.880 2.010 - - 500 1.8500 0.00%
2023-10-26 0 1.920 1.900 2.020 1.920 1.950 3,000 5,820 1.9400 1.920 1.900 2.020 1.920 1.950 3,000 1.9400 -11.93%
2023-10-25 0 2.180 1.950 - - - 0 0 - 2.180 1.950 - - - 0 - 0.00%
2023-10-24 0 2.180 2.000 2.460 - - 0 0 - 2.180 2.000 2.460 - - 0 - 0.00%
2023-10-20 0 2.180 2.000 2.360 - - 0 0 - 2.180 2.000 2.360 - - 0 - 0.00%
2023-10-19 0 2.180 2.000 2.180 - - 0 0 - 2.180 2.000 2.180 - - 0 - 0.00%
2023-10-18 0 2.180 2.000 2.280 - - 0 0 - 2.180 2.000 2.280 - - 0 - 0.00%
2023-10-17 0 2.180 2.020 2.280 - - 0 0 - 2.180 2.020 2.280 - - 0 - 0.00%
2023-10-16 0 2.180 2.160 2.190 2.180 2.190 4,000 8,740 2.1850 2.180 2.160 2.190 2.180 2.190 4,000 2.1850 9.00%
2023-10-13 0 2.000 1.910 2.250 2.000 2.000 10,000 20,000 2.0000 2.000 1.910 2.250 2.000 2.000 10,000 2.0000 -4.76%
2023-10-12 0 2.100 2.050 2.290 2.060 2.100 12,000 24,800 2.0667 2.100 2.050 2.290 2.060 2.100 12,000 2.0667 -6.67%
2023-10-11 0 2.250 2.080 2.250 2.250 2.250 10,000 22,500 2.2500 2.250 2.080 2.250 2.250 2.250 10,000 2.2500 9.22%
2023-10-10 0 2.060 1.960 2.240 - - 0 0 - 2.060 1.960 2.240 - - 0 - 0.00%
2023-10-09 0 2.060 1.910 2.250 - - 0 0 - 2.060 1.910 2.250 - - 0 - 0.00%
2023-10-06 0 2.060 2.020 - - - 0 0 - 2.060 2.020 - - - 0 - 0.00%
2023-10-05 0 2.060 1.890 2.240 - - 0 0 - 2.060 1.890 2.240 - - 0 - 0.00%
2023-10-04 0 2.060 1.890 2.060 - - 0 0 - 2.060 1.890 2.060 - - 0 - 0.00%
2023-10-03 0 2.060 2.000 2.060 - - 0 0 - 2.060 2.000 2.060 - - 0 - 0.00%
2023-09-29 0 2.060 1.890 2.060 2.050 2.060 128,000 262,550 2.0512 2.060 1.890 2.060 2.050 2.060 128,000 2.0512 0.00%
2023-09-28 0 2.060 2.060 2.190 1.890 1.890 1,000 1,890 1.8900 2.060 2.060 2.190 1.890 1.890 1,000 1.8900 0.00%
2023-09-27 0 2.060 2.060 2.190 2.000 2.000 3,000 6,000 2.0000 2.060 2.060 2.190 2.000 2.000 3,000 2.0000 -2.83%
2023-09-26 0 2.120 2.060 2.430 2.120 2.130 3,000 6,380 2.1267 2.120 2.060 2.430 2.120 2.130 3,000 2.1267 -7.83%
2023-09-25 0 2.300 2.120 2.430 - - 0 0 - 2.300 2.120 2.430 - - 0 - 0.00%
2023-09-22 0 2.300 2.120 2.450 - - 0 0 - 2.300 2.120 2.450 - - 0 - 0.00%
2023-09-21 0 2.300 2.120 2.440 - - 0 0 - 2.300 2.120 2.440 - - 0 - 0.00%
2023-09-20 0 2.300 2.130 2.440 - - 0 0 - 2.300 2.130 2.440 - - 0 - 0.00%
2023-09-19 0 2.300 2.140 2.430 - - 0 0 - 2.300 2.140 2.430 - - 0 - 0.00%
2023-09-18 0 2.300 2.250 2.450 2.300 2.350 7,000 16,270 2.3243 2.300 2.250 2.450 2.300 2.350 7,000 2.3243 -8.73%
2023-09-15 0 2.520 2.420 2.730 2.520 2.730 7,000 18,770 2.6814 2.520 2.420 2.730 2.520 2.730 7,000 2.6814 -0.79%
2023-09-14 0 2.540 2.340 2.730 - - 0 0 - 2.540 2.340 2.730 - - 0 - 0.00%
2023-09-13 0 2.540 2.400 2.740 2.540 2.540 10,000 25,400 2.5400 2.540 2.400 2.740 2.540 2.540 10,000 2.5400 -2.31%
2023-09-12 0 2.600 2.540 2.750 - - 0 0 - 2.600 2.540 2.750 - - 0 - 0.00%
2023-09-11 0 2.600 2.600 - - - 0 0 - 2.600 2.600 - - - 0 - 0.78%
2023-09-07 0 2.580 2.580 2.780 - - 0 0 - 2.580 2.580 2.780 - - 0 - 0.00%
2023-09-06 0 2.580 2.540 - - - 0 0 - 2.580 2.540 - - - 0 - 0.00%
2023-09-05 0 2.580 2.550 3.290 2.580 2.620 4,000 10,360 2.5900 2.580 2.550 3.290 2.580 2.620 4,000 2.5900 -4.09%
2023-09-04 0 2.690 2.540 3.080 - - 0 0 - 2.690 2.540 3.080 - - 0 - 0.00%
2023-08-31 0 2.690 2.570 2.880 - - 0 0 - 2.690 2.570 2.880 - - 0 - 0.00%
2023-08-30 0 2.690 2.620 2.880 - - 0 0 - 2.690 2.620 2.880 - - 0 - 0.00%
2023-08-29 0 2.690 2.580 2.880 - - 0 0 - 2.690 2.580 2.880 - - 0 - 0.00%
2023-08-28 0 2.690 2.580 2.690 2.690 2.900 29,000 80,260 2.7676 2.690 2.580 2.690 2.690 2.900 29,000 2.7676 1.51%
2023-08-25 0 2.650 2.650 2.750 - - 0 0 - 2.650 2.650 2.750 - - 0 - 2.71%
2023-08-24 0 2.580 2.550 2.770 - - 0 0 - 2.580 2.550 2.770 - - 0 - 0.00%
2023-08-23 0 2.580 2.580 2.850 - - 0 0 - 2.580 2.580 2.850 - - 0 - 0.78%
2023-08-22 0 2.560 2.560 2.750 2.550 2.550 11,000 28,050 2.5500 2.560 2.560 2.750 2.550 2.550 11,000 2.5500 -1.54%
2023-08-21 0 2.600 2.550 3.000 - - 0 0 - 2.600 2.550 3.000 - - 0 - 0.00%
2023-08-18 0 2.600 2.550 - - - 0 0 - 2.600 2.550 - - - 0 - 0.00%
2023-08-17 0 2.600 2.550 - - - 0 0 - 2.600 2.550 - - - 0 - 0.00%
2023-08-16 0 2.600 2.550 - - - 0 0 - 2.600 2.550 - - - 0 - 0.00%
2023-08-15 0 2.600 2.600 - 2.550 2.550 1,100 2,806 2.5509 2.600 2.600 - 2.550 2.550 1,100 2.5509 -3.70%
2023-08-14 0 2.700 2.550 - - - 0 0 - 2.700 2.550 - - - 0 - 0.00%
2023-08-11 0 2.700 2.550 - - - 0 0 - 2.700 2.550 - - - 0 - 0.00%
2023-08-10 0 2.700 2.600 - - - 0 0 - 2.700 2.600 - - - 0 - 0.00%
2023-08-09 0 2.700 2.600 - - - 0 0 - 2.700 2.600 - - - 0 - 0.00%
2023-08-08 0 2.700 2.570 - - - 0 0 - 2.700 2.570 - - - 0 - 0.00%
2023-08-07 0 2.700 2.650 2.920 - - 0 0 - 2.700 2.650 2.920 - - 0 - 0.00%
2023-08-04 0 2.700 2.590 - 2.700 2.700 10,000 27,000 2.7000 2.700 2.590 - 2.700 2.700 10,000 2.7000 1.50%
2023-08-03 0 2.660 2.550 2.700 - - 0 0 - 2.660 2.550 2.700 - - 0 - 0.00%
2023-08-02 0 2.660 2.520 2.800 - - 0 0 - 2.660 2.520 2.800 - - 0 - 0.00%
2023-08-01 0 2.660 2.550 2.800 2.660 2.660 12,000 31,920 2.6600 2.660 2.550 2.800 2.660 2.660 12,000 2.6600 -0.75%
2023-07-31 0 2.680 2.680 2.860 2.660 2.670 13,000 34,630 2.6638 2.680 2.680 2.860 2.660 2.670 13,000 2.6638 -1.47%
2023-07-28 0 2.720 2.660 3.100 - - 0 0 - 2.720 2.660 3.100 - - 0 - 0.00%
2023-07-27 0 2.720 2.720 3.090 - - 0 0 - 2.720 2.720 3.090 - - 0 - 1.49%
2023-07-26 0 2.680 2.720 2.930 2.680 2.680 1,000 2,680 2.6800 2.680 2.720 2.930 2.680 2.680 1,000 2.6800 -2.19%
2023-07-25 0 2.740 2.740 3.100 2.740 2.800 17,000 47,000 2.7647 2.740 2.740 3.100 2.740 2.800 17,000 2.7647 -9.27%
2023-07-24 0 3.020 - 3.180 - - 0 0 - 3.020 - 3.180 - - 0 - 0.00%
2023-07-21 0 3.020 - 3.200 - - 0 0 - 3.020 - 3.200 - - 0 - 0.00%
2023-07-20 0 3.020 - 3.180 - - 0 0 - 3.020 - 3.180 - - 0 - 0.00%
2023-07-19 0 3.020 2.920 3.100 - - 0 0 - 3.020 2.920 3.100 - - 0 - 0.00%
2023-07-18 0 3.020 2.850 3.020 - - 0 0 - 3.020 2.850 3.020 - - 0 - 0.00%
2023-07-14 0 3.020 2.900 3.200 - - 0 0 - 3.020 2.900 3.200 - - 0 - 0.00%
2023-07-13 0 3.020 2.850 3.180 - - 0 0 - 3.020 2.850 3.180 - - 0 - 0.00%
2023-07-12 0 3.020 2.920 3.200 3.020 3.100 40,000 122,800 3.0700 3.020 2.920 3.200 3.020 3.100 40,000 3.0700 -2.58%
2023-07-11 0 3.100 3.000 3.100 3.100 3.100 20,000 62,000 3.1000 3.100 3.000 3.100 3.100 3.100 20,000 3.1000 -2.52%
2023-07-10 0 3.180 - 3.180 - - 0 0 - 3.180 - 3.180 - - 0 - -1.85%
2023-07-07 0 3.240 3.100 3.390 - - 0 0 - 3.240 3.100 3.390 - - 0 - 0.00%
2023-07-06 0 3.240 3.120 3.240 - - 0 0 - 3.240 3.120 3.240 - - 0 - -0.31%
2023-07-05 0 3.250 3.010 3.250 3.190 3.250 29,000 93,380 3.2200 3.250 3.010 3.250 3.190 3.250 29,000 3.2200 1.56%
2023-07-04 0 3.200 3.000 3.250 - - 0 0 - 3.200 3.000 3.250 - - 0 - 0.00%
2023-07-03 0 3.200 3.020 3.250 - - 0 0 - 3.200 3.020 3.250 - - 0 - 0.00%
2023-06-30 0 3.200 2.780 3.390 - - 0 0 - 3.200 2.780 3.390 - - 0 - 0.00%
2023-06-29 0 3.200 2.750 3.390 - - 0 0 - 3.200 2.750 3.390 - - 0 - 0.00%
2023-06-28 0 3.200 3.020 3.380 - - 0 0 - 3.200 3.020 3.380 - - 0 - 0.00%
2023-06-27 0 3.200 3.020 3.240 3.190 3.200 15,000 47,990 3.1993 3.200 3.020 3.240 3.190 3.200 15,000 3.1993 0.95%
2023-06-26 0 3.170 3.000 3.230 3.100 3.170 7,000 21,840 3.1200 3.170 3.000 3.230 3.100 3.170 7,000 3.1200 6.38%
2023-06-23 0 2.980 2.800 3.170 - - 0 0 - 2.980 2.800 3.170 - - 0 - 0.00%
2023-06-21 0 2.980 2.910 3.170 2.980 3.100 41,000 123,100 3.0024 2.980 2.910 3.170 2.980 3.100 41,000 3.0024 -5.40%
2023-06-20 0 3.150 3.050 3.240 - - 0 0 - 3.150 3.050 3.240 - - 0 - 0.00%
2023-06-19 0 3.150 3.030 3.340 - - 0 0 - 3.150 3.030 3.340 - - 0 - 0.00%
2023-06-16 0 3.150 3.000 3.600 - - 0 0 - 3.150 3.000 3.600 - - 0 - 0.00%
2023-06-15 0 3.150 2.910 3.500 - - 0 0 - 3.150 2.910 3.500 - - 0 - 0.00%
2023-06-14 0 3.150 2.950 3.500 - - 0 0 - 3.150 2.950 3.500 - - 0 - 0.00%
2023-06-13 0 3.150 2.910 3.450 - - 0 0 - 3.150 2.910 3.450 - - 0 - 0.00%
2023-06-12 0 3.150 2.910 3.450 - - 0 0 - 3.150 2.910 3.450 - - 0 - 0.00%
2023-06-09 0 3.150 3.000 3.440 - - 0 0 - 3.150 3.000 3.440 - - 0 - 0.00%
2023-06-08 0 3.150 2.900 3.450 - - 0 0 - 3.150 2.900 3.450 - - 0 - 0.00%
2023-06-07 0 3.150 2.900 3.450 - - 0 0 - 3.150 2.900 3.450 - - 0 - 0.00%
2023-06-06 0 3.150 2.950 3.340 3.150 3.150 11,000 34,650 3.1500 3.150 2.950 3.340 3.150 3.150 11,000 3.1500 0.00%
2023-06-05 0 3.150 2.970 3.150 - - 0 0 - 3.150 2.970 3.150 - - 0 - 0.00%
2023-06-02 0 3.150 2.960 3.340 3.100 3.150 14,000 43,900 3.1357 3.150 2.960 3.340 3.100 3.150 14,000 3.1357 1.61%
2023-06-01 0 3.100 3.000 3.150 3.090 3.100 5,000 15,490 3.0980 3.100 3.000 3.150 3.090 3.100 5,000 3.0980 2.65%
2023-05-31 0 3.020 2.800 3.020 3.020 3.150 133,000 402,520 3.0265 3.020 2.800 3.020 3.020 3.150 133,000 3.0265 -11.18%
2023-05-30 0 3.400 3.180 3.400 - - 0 0 - 3.400 3.180 3.400 - - 0 - 0.00%
2023-05-29 0 3.400 3.250 3.590 - - 0 0 - 3.400 3.250 3.590 - - 0 - 0.00%
2023-05-25 0 3.400 3.240 3.470 3.280 3.400 25,000 84,400 3.3760 3.400 3.240 3.470 3.280 3.400 25,000 3.3760 6.25%
2023-05-24 0 3.200 3.100 3.370 - - 0 0 - 3.200 3.100 3.370 - - 0 - 0.00%
2023-05-23 0 3.200 3.030 3.600 - - 0 0 - 3.200 3.030 3.600 - - 0 - 0.00%
2023-05-22 0 3.200 3.130 3.580 3.200 3.200 28,000 89,600 3.2000 3.200 3.130 3.580 3.200 3.200 28,000 3.2000 -1.84%
2023-05-19 0 3.260 3.200 3.590 - - 0 0 - 3.260 3.200 3.590 - - 0 - 0.00%
2023-05-18 0 3.260 3.240 3.590 - - 0 0 - 3.260 3.240 3.590 - - 0 - 0.00%
2023-05-17 0 3.260 3.220 3.590 - - 0 0 - 3.260 3.220 3.590 - - 0 - 0.00%
2023-05-16 0 3.260 3.210 3.590 - - 0 0 - 3.260 3.210 3.590 - - 0 - 0.00%
2023-05-15 0 3.260 3.210 3.590 - - 0 0 - 3.260 3.210 3.590 - - 0 - 0.00%
2023-05-12 0 3.260 3.250 3.600 - - 0 0 - 3.260 3.250 3.600 - - 0 - 0.00%
2023-05-11 0 3.260 3.260 3.590 - - 0 0 - 3.260 3.260 3.590 - - 0 - 0.00%
2023-05-10 0 3.260 3.260 3.590 3.250 3.290 3,000 9,830 3.2767 3.260 3.260 3.590 3.250 3.290 3,000 3.2767 -0.91%
2023-05-09 0 3.290 3.290 3.580 3.290 3.300 10,000 32,910 3.2910 3.290 3.290 3.580 3.290 3.300 10,000 3.2910 0.00%
2023-05-08 0 3.290 3.280 3.590 3.250 3.290 42,000 136,580 3.2519 3.290 3.280 3.590 3.250 3.290 42,000 3.2519 -5.19%
2023-05-05 0 3.470 3.250 3.660 - - 0 0 - 3.470 3.250 3.660 - - 0 - 0.00%
2023-05-04 0 3.470 3.370 3.640 3.350 3.700 28,000 99,060 3.5379 3.470 3.370 3.640 3.350 3.700 28,000 3.5379 7.43%
2023-05-03 0 3.230 3.230 3.500 3.200 3.220 5,000 16,050 3.2100 3.230 3.230 3.500 3.200 3.220 5,000 3.2100 -4.15%
2023-05-02 0 3.370 3.260 3.880 - - 0 0 - 3.370 3.260 3.880 - - 0 - 0.00%
2023-04-28 0 3.370 3.370 3.700 3.360 3.360 11,000 36,760 3.3418 3.370 3.370 3.700 3.360 3.360 11,000 3.3418 -5.60%
2023-04-27 0 3.570 3.380 3.790 - - 0 0 - 3.570 3.380 3.790 - - 0 - 0.00%
2023-04-26 0 3.570 3.450 3.840 3.380 3.570 150,800 516,958 3.4281 3.570 3.450 3.840 3.380 3.570 150,800 3.4281 1.42%
2023-04-25 0 3.520 3.400 3.520 3.520 3.520 4,000 14,080 3.5200 3.520 3.400 3.520 3.520 3.520 4,000 3.5200 -3.03%
2023-04-24 0 3.630 3.550 3.720 3.630 4.870 15,268,000 151,063,870 9.8941 3.630 3.550 3.720 3.630 4.870 15,268,000 9.8941 4.91%
2023-04-21 0 3.460 3.220 - - - 0 0 - 3.460 3.220 - - - 0 - 0.00%
2023-04-20 0 3.460 3.210 3.670 - - 0 0 - 3.460 3.210 3.670 - - 0 - 0.00%
2023-04-19 0 3.460 3.220 3.500 - - 0 0 - 3.460 3.220 3.500 - - 0 - 0.00%
2023-04-18 0 3.460 3.210 3.460 - - 0 0 - 3.460 3.210 3.460 - - 0 - -0.29%
2023-04-17 0 3.470 3.160 - - - 0 0 - 3.470 3.160 - - - 0 - 0.00%
2023-04-14 0 3.470 3.250 3.540 - - 0 0 - 3.470 3.250 3.540 - - 0 - 0.00%
2023-04-13 0 3.470 3.200 - - - 0 0 - 3.470 3.200 - - - 0 - 0.00%
2023-04-12 0 3.470 3.450 3.490 3.470 3.500 30,000 104,500 3.4833 3.470 3.450 3.490 3.470 3.500 30,000 3.4833 -1.98%
2023-04-11 0 3.540 3.500 3.540 - - 0 0 - 3.540 3.500 3.540 - - 0 - 0.00%
2023-04-06 0 3.540 3.450 3.560 3.500 3.550 88,000 311,000 3.5341 3.540 3.450 3.560 3.500 3.550 88,000 3.5341 -0.28%
2023-04-04 0 3.550 3.460 3.550 3.450 3.630 26,000 93,000 3.5769 3.550 3.460 3.550 3.450 3.630 26,000 3.5769 -2.20%
2023-04-03 0 3.630 3.460 3.630 3.420 3.690 209,000 743,040 3.5552 3.630 3.460 3.630 3.420 3.690 209,000 3.5552 0.83%
2023-03-31 0 3.600 3.560 3.690 3.200 3.780 555,000 2,008,080 3.6182 3.600 3.560 3.690 3.200 3.780 555,000 3.6182 20.81%
2023-03-30 0 2.980 - 3.200 - - 0 0 - 2.980 - 3.200 - - 0 - 0.00%
2023-03-29 0 2.980 - 2.980 2.980 2.980 1,000 2,980 2.9800 2.980 - 2.980 2.980 2.980 1,000 2.9800 0.00%
2023-03-28 0 2.980 2.980 3.200 - - 0 0 - 2.980 2.980 3.200 - - 0 - 0.00%
2023-03-27 0 2.980 - 3.200 - - 0 0 - 2.980 - 3.200 - - 0 - 0.00%
2023-03-24 0 2.980 - 3.000 - - 0 0 - 2.980 - 3.000 - - 0 - 0.00%
2023-03-23 0 2.980 - 3.200 - - 0 0 - 2.980 - 3.200 - - 0 - 0.00%
2023-03-22 0 2.980 - 3.200 - - 0 0 - 2.980 - 3.200 - - 0 - 0.00%
2023-03-21 0 2.980 - 3.200 - - 0 0 - 2.980 - 3.200 - - 0 - 0.00%
2023-03-20 0 2.980 - 3.200 - - 0 0 - 2.980 - 3.200 - - 0 - 0.00%
2023-03-17 0 2.980 - 2.980 - - 0 0 - 2.980 - 2.980 - - 0 - 0.00%
2023-03-16 0 2.980 - 3.430 - - 0 0 - 2.980 - 3.430 - - 0 - 0.00%
2023-03-15 0 2.980 - 2.980 - - 0 0 - 2.980 - 2.980 - - 0 - 0.00%
2023-03-14 0 2.980 - - - - 0 0 - 2.980 - - - - 0 - 0.00%
2023-03-13 0 2.980 - 2.980 - - 0 0 - 2.980 - 2.980 - - 0 - -0.67%
2023-03-10 0 3.000 2.550 3.000 - - 0 0 - 3.000 2.550 3.000 - - 0 - 0.00%
2023-03-09 0 3.000 2.650 3.000 - - 0 0 - 3.000 2.650 3.000 - - 0 - 0.00%
2023-03-08 0 3.000 2.500 3.200 - - 0 0 - 3.000 2.500 3.200 - - 0 - 0.00%
2023-03-07 0 3.000 2.800 3.000 3.000 3.000 1,000 3,000 3.0000 3.000 2.800 3.000 3.000 3.000 1,000 3.0000 7.14%
2023-03-06 0 2.800 2.800 2.960 2.800 2.800 10,000 28,000 2.8000 2.800 2.800 2.960 2.800 2.800 10,000 2.8000 -6.67%
2023-03-03 0 3.000 2.780 3.000 - - 0 0 - 3.000 2.780 3.000 - - 0 - -3.23%
2023-03-02 0 3.100 2.800 3.100 - - 0 0 - 3.100 2.800 3.100 - - 0 - -2.52%
2023-03-01 0 3.180 3.000 3.190 3.180 3.180 1,000 3,180 3.1800 3.180 3.000 3.190 3.180 3.180 1,000 3.1800 10.80%
2023-02-28 0 2.870 2.720 3.200 - - 0 0 - 2.870 2.720 3.200 - - 0 - 0.00%
2023-02-27 0 2.870 2.720 3.200 - - 0 0 - 2.870 2.720 3.200 - - 0 - 0.00%
2023-02-24 0 2.870 - 3.200 - - 0 0 - 2.870 - 3.200 - - 0 - 0.00%
2023-02-23 0 2.870 2.720 3.200 - - 0 0 - 2.870 2.720 3.200 - - 0 - 0.00%
2023-02-22 0 2.870 2.720 3.190 - - 0 0 - 2.870 2.720 3.190 - - 0 - 0.00%
2023-02-21 0 2.870 2.720 3.200 - - 0 0 - 2.870 2.720 3.200 - - 0 - 0.00%
2023-02-20 0 2.870 2.720 3.200 - - 0 0 - 2.870 2.720 3.200 - - 0 - 0.00%
2023-02-17 0 2.870 2.720 3.200 - - 0 0 - 2.870 2.720 3.200 - - 0 - 0.00%
2023-02-16 0 2.870 2.810 3.000 - - 0 0 - 2.870 2.810 3.000 - - 0 - 0.00%
2023-02-15 0 2.870 2.870 3.050 2.850 2.850 11,000 31,350 2.8500 2.870 2.870 3.050 2.850 2.850 11,000 2.8500 -4.33%
2023-02-14 0 3.000 3.000 3.200 - - 0 0 - 3.000 3.000 3.200 - - 0 - 0.00%
2023-02-13 0 3.000 2.840 3.200 - - 0 0 - 3.000 2.840 3.200 - - 0 - 0.00%
2023-02-10 0 3.000 2.860 3.200 - - 0 0 - 3.000 2.860 3.200 - - 0 - 0.00%
2023-02-09 0 3.000 2.850 3.160 - - 0 0 - 3.000 2.850 3.160 - - 0 - 0.00%
2023-02-08 0 3.000 3.000 3.200 - - 0 0 - 3.000 3.000 3.200 - - 0 - 0.00%
2023-02-07 0 3.000 2.810 3.170 - - 0 0 - 3.000 2.810 3.170 - - 0 - 0.00%
2023-02-06 0 3.000 2.810 3.160 - - 0 0 - 3.000 2.810 3.160 - - 0 - 0.00%
2023-02-03 0 3.000 2.800 3.200 - - 0 0 - 3.000 2.800 3.200 - - 0 - 0.00%
2023-02-02 0 3.000 2.550 3.200 - - 0 0 - 3.000 2.550 3.200 - - 0 - 0.00%
2023-02-01 0 3.000 2.860 3.200 3.000 3.000 1,000 3,000 3.0000 3.000 2.860 3.200 3.000 3.000 1,000 3.0000 8.70%
2023-01-31 0 2.760 2.760 - - - 0 0 - 2.760 2.760 - - - 0 - 0.00%
2023-01-30 0 2.760 2.580 3.000 - - 0 0 - 2.760 2.580 3.000 - - 0 - 0.00%
2023-01-27 0 2.760 2.570 - - - 0 0 - 2.760 2.570 - - - 0 - 0.00%
2023-01-26 0 2.760 2.570 - - - 0 0 - 2.760 2.570 - - - 0 - 0.00%
2023-01-20 0 2.760 2.550 3.160 - - 0 0 - 2.760 2.550 3.160 - - 0 - 0.00%
2023-01-19 0 2.760 2.560 3.080 - - 0 0 - 2.760 2.560 3.080 - - 0 - 0.00%
2023-01-18 0 2.760 2.560 - - - 0 0 - 2.760 2.560 - - - 0 - 0.00%
2023-01-17 0 2.760 2.560 3.000 - - 0 0 - 2.760 2.560 3.000 - - 0 - 0.00%
2023-01-16 0 2.760 2.680 3.180 - - 0 0 - 2.760 2.680 3.180 - - 0 - 0.00%
2023-01-13 0 2.760 2.570 3.000 - - 0 0 - 2.760 2.570 3.000 - - 0 - 0.00%
2023-01-12 0 2.760 2.760 - - - 0 0 - 2.760 2.760 - - - 0 - 0.36%
2023-01-11 0 2.750 2.750 - - - 0 0 - 2.750 2.750 - - - 0 - 1.85%
2023-01-10 0 2.700 2.700 - - - 0 0 - 2.700 2.700 - - - 0 - 3.05%
2023-01-09 0 2.620 2.620 - - - 0 0 - 2.620 2.620 - - - 0 - 0.77%
2023-01-06 0 2.600 2.600 - - - 0 0 - 2.600 2.600 - - - 0 - 0.78%
2023-01-05 0 2.580 2.550 - - - 0 0 - 2.580 2.550 - - - 0 - 0.00%
2023-01-04 0 2.580 2.580 - - - 0 0 - 2.580 2.580 - - - 0 - 0.78%
2023-01-03 0 2.560 2.560 - 2.450 2.560 18,000 45,860 2.5478 2.560 2.560 - 2.450 2.560 18,000 2.5478 -3.03%
2022-12-30 0 2.640 2.640 2.700 - - 0 0 - 2.640 2.640 2.700 - - 0 - 0.76%
2022-12-29 0 2.620 2.550 - - - 0 0 - 2.620 2.550 - - - 0 - 0.00%
2022-12-28 0 2.620 2.430 - - - 0 0 - 2.620 2.430 - - - 0 - 0.00%
2022-12-23 0 2.620 2.420 - - - 0 0 - 2.620 2.420 - - - 0 - 0.00%
2022-12-22 0 2.620 2.400 - 2.620 2.620 1,000 2,620 2.6200 2.620 2.400 - 2.620 2.620 1,000 2.6200 0.00%
2022-12-21 0 2.620 2.300 - - - 0 0 - 2.620 2.300 - - - 0 - 0.00%
2022-12-20 0 2.620 2.520 - - - 0 0 - 2.620 2.520 - - - 0 - 0.00%
2022-12-19 0 2.620 2.600 - - - 0 0 - 2.620 2.600 - - - 0 - 0.00%
2022-12-16 0 2.620 2.380 - - - 0 0 - 2.620 2.380 - - - 0 - 0.00%
2022-12-15 0 2.620 2.620 3.090 2.620 2.620 1,000 2,620 2.6200 2.620 2.620 3.090 2.620 2.620 1,000 2.6200 -5.07%
2022-12-14 0 2.760 2.580 3.090 - - 0 0 - 2.760 2.580 3.090 - - 0 - 0.00%
2022-12-13 0 2.760 2.650 3.090 - - 0 0 - 2.760 2.650 3.090 - - 0 - 0.00%
2022-12-12 0 2.760 2.650 3.090 - - 0 0 - 2.760 2.650 3.090 - - 0 - 0.00%
2022-12-09 0 2.760 2.620 3.090 - - 0 0 - 2.760 2.620 3.090 - - 0 - 0.00%
2022-12-08 0 2.760 2.620 3.090 - - 0 0 - 2.760 2.620 3.090 - - 0 - 0.00%
2022-12-07 0 2.760 2.580 3.090 - - 0 0 - 2.760 2.580 3.090 - - 0 - 0.00%
2022-12-06 0 2.760 2.680 3.090 - - 0 0 - 2.760 2.680 3.090 - - 0 - 0.00%
2022-12-05 0 2.760 2.720 3.090 - - 0 0 - 2.760 2.720 3.090 - - 0 - 0.00%
2022-12-02 0 2.760 2.490 3.090 - - 0 0 - 2.760 2.490 3.090 - - 0 - 0.00%
2022-12-01 0 2.760 2.480 3.090 - - 0 0 - 2.760 2.480 3.090 - - 0 - 0.00%
2022-11-30 0 2.760 2.520 3.000 - - 0 0 - 2.760 2.520 3.000 - - 0 - 0.00%
2022-11-29 0 2.760 2.570 2.880 - - 0 0 - 2.760 2.570 2.880 - - 0 - 0.00%
2022-11-28 0 2.760 2.550 2.900 - - 0 0 - 2.760 2.550 2.900 - - 0 - 0.00%
2022-11-25 0 2.760 2.580 2.940 - - 0 0 - 2.760 2.580 2.940 - - 0 - 0.00%
2022-11-24 0 2.760 2.580 2.880 - - 0 0 - 2.760 2.580 2.880 - - 0 - 0.00%
2022-11-23 0 2.760 2.550 2.900 - - 0 0 - 2.760 2.550 2.900 - - 0 - 0.00%
2022-11-22 0 2.760 2.680 2.880 - - 0 0 - 2.760 2.680 2.880 - - 0 - 0.00%
2022-11-21 0 2.760 2.710 2.900 - - 0 0 - 2.760 2.710 2.900 - - 0 - 0.00%
2022-11-18 0 2.760 2.720 3.000 - - 0 0 - 2.760 2.720 3.000 - - 0 - 0.00%
2022-11-17 0 2.760 2.650 2.880 - - 0 0 - 2.760 2.650 2.880 - - 0 - 0.00%
2022-11-16 0 2.760 2.600 3.000 - - 0 0 - 2.760 2.600 3.000 - - 0 - 0.00%
2022-11-15 0 2.760 2.710 2.860 - - 0 0 - 2.760 2.710 2.860 - - 0 - 0.00%
2022-11-14 0 2.760 2.760 3.030 - - 0 0 - 2.760 2.760 3.030 - - 0 - 1.85%
2022-11-11 0 2.710 2.710 3.030 - - 0 0 - 2.710 2.710 3.030 - - 0 - 0.00%
2022-11-10 0 2.710 2.710 3.030 - - 0 0 - 2.710 2.710 3.030 - - 0 - 0.00%
2022-11-09 0 2.710 2.710 2.720 2.700 2.710 25,000 67,600 2.7040 2.710 2.710 2.720 2.700 2.710 25,000 2.7040 0.74%
2022-11-08 0 2.690 2.650 3.010 - - 0 0 - 2.690 2.650 3.010 - - 0 - 0.00%
2022-11-07 0 2.690 2.690 2.730 2.690 2.710 25,000 67,610 2.7044 2.690 2.690 2.730 2.690 2.710 25,000 2.7044 0.37%
2022-11-04 0 2.680 2.680 3.000 - - 0 0 - 2.680 2.680 3.000 - - 0 - 0.00%
2022-11-03 0 2.680 2.620 2.990 - - 0 0 - 2.680 2.620 2.990 - - 0 - 0.00%
2022-11-02 0 2.680 2.630 3.000 - - 0 0 - 2.680 2.630 3.000 - - 0 - 0.00%
2022-11-01 0 2.680 2.650 3.000 - - 0 0 - 2.680 2.650 3.000 - - 0 - 0.00%
2022-10-31 0 2.680 2.650 3.000 - - 0 0 - 2.680 2.650 3.000 - - 0 - 0.00%
2022-10-28 0 2.680 2.650 3.000 - - 0 0 - 2.680 2.650 3.000 - - 0 - 0.00%
2022-10-27 0 2.680 2.650 3.000 - - 0 0 - 2.680 2.650 3.000 - - 0 - 0.00%
2022-10-26 0 2.680 2.650 3.000 - - 0 0 - 2.680 2.650 3.000 - - 0 - 0.00%
2022-10-25 0 2.680 2.650 3.000 - - 0 0 - 2.680 2.650 3.000 - - 0 - 0.00%
2022-10-24 0 2.680 2.580 3.000 - - 0 0 - 2.680 2.580 3.000 - - 0 - 0.00%
2022-10-21 0 2.680 2.650 3.000 - - 0 0 - 2.680 2.650 3.000 - - 0 - 0.00%
2022-10-20 0 2.680 2.680 - 2.680 2.680 2,000 5,360 2.6800 2.680 2.680 - 2.680 2.680 2,000 2.6800 -7.90%
2022-10-19 0 2.910 2.700 - - - 0 0 - 2.910 2.700 - - - 0 - 0.00%
2022-10-18 0 2.910 2.680 - - - 0 0 - 2.910 2.680 - - - 0 - 0.00%
2022-10-17 0 2.910 2.680 3.100 - - 0 0 - 2.910 2.680 3.100 - - 0 - 0.00%
2022-10-14 0 2.910 2.730 2.910 - - 0 0 - 2.910 2.730 2.910 - - 0 - -0.34%
2022-10-13 0 2.920 2.700 2.920 - - 0 0 - 2.920 2.700 2.920 - - 0 - -0.34%
2022-10-12 0 2.930 2.700 - - - 0 0 - 2.930 2.700 - - - 0 - 0.00%
2022-10-11 0 2.930 2.730 - - - 0 0 - 2.930 2.730 - - - 0 - 0.00%
2022-10-10 0 2.930 2.780 - - - 0 0 - 2.930 2.780 - - - 0 - 0.00%
2022-10-07 0 2.930 2.930 3.100 - - 0 0 - 2.930 2.930 3.100 - - 0 - 1.03%
2022-10-06 0 2.900 2.860 3.090 - - 0 0 - 2.900 2.860 3.090 - - 0 - 0.00%
2022-10-05 0 2.900 2.890 - 2.890 2.950 74,000 216,110 2.9204 2.900 2.890 - 2.890 2.950 74,000 2.9204 -1.69%
2022-10-03 0 2.950 2.870 3.100 - - 0 0 - 2.950 2.870 3.100 - - 0 - 0.00%
2022-09-30 0 2.950 2.950 3.100 - - 0 0 - 2.950 2.950 3.100 - - 0 - 0.00%
2022-09-29 0 2.950 2.950 3.120 2.950 2.950 5,000 14,750 2.9500 2.950 2.950 3.120 2.950 2.950 5,000 2.9500 0.00%
2022-09-28 0 2.950 2.950 3.140 - - 0 0 - 2.950 2.950 3.140 - - 0 - 0.68%
2022-09-27 0 2.930 2.930 3.090 2.920 2.930 16,000 46,730 2.9206 2.930 2.930 3.090 2.920 2.930 16,000 2.9206 -6.09%
2022-09-26 0 3.120 2.890 3.130 3.120 3.120 1,000 3,120 3.1200 3.120 2.890 3.130 3.120 3.120 1,000 3.1200 -0.64%
2022-09-23 0 3.140 2.900 3.520 - - 0 0 - 3.140 2.900 3.520 - - 0 - 0.00%
2022-09-22 0 3.140 3.060 3.340 - - 0 0 - 3.140 3.060 3.340 - - 0 - 0.00%
2022-09-21 0 3.140 3.140 3.250 3.140 3.200 19,000 60,260 3.1716 3.140 3.140 3.250 3.140 3.200 19,000 3.1716 -0.63%
2022-09-20 0 3.160 3.160 3.420 3.150 3.150 36,000 113,400 3.1500 3.160 3.160 3.420 3.150 3.150 36,000 3.1500 1.94%
2022-09-19 0 3.100 3.100 3.250 3.100 3.110 11,000 34,160 3.1055 3.100 3.100 3.250 3.100 3.110 11,000 3.1055 -0.96%
2022-09-16 0 3.130 3.130 3.250 - - 0 0 - 3.130 3.130 3.250 - - 0 - 0.00%
2022-09-15 0 3.130 3.130 3.380 3.120 3.120 10,000 31,200 3.1200 3.130 3.130 3.380 3.120 3.120 10,000 3.1200 -3.10%
2022-09-14 0 3.230 3.180 3.250 - - 0 0 - 3.230 3.180 3.250 - - 0 - 0.00%
2022-09-13 0 3.230 3.220 3.650 - - 0 0 - 3.230 3.220 3.650 - - 0 - 0.00%
2022-09-09 0 3.230 3.230 3.450 3.220 3.230 5,000 16,110 3.2220 3.230 3.230 3.450 3.220 3.230 5,000 3.2220 0.00%
2022-09-08 0 3.230 3.230 3.390 3.230 3.270 31,000 100,230 3.2332 3.230 3.230 3.390 3.230 3.270 31,000 3.2332 -1.52%
2022-09-07 0 3.280 3.280 3.450 - - 0 0 - 3.280 3.280 3.450 - - 0 - 0.31%
2022-09-06 0 3.270 3.260 3.470 3.250 3.270 4,000 13,070 3.2675 3.270 3.260 3.470 3.250 3.270 4,000 3.2675 0.62%
2022-09-05 0 3.250 3.250 3.340 3.230 3.350 41,000 134,420 3.2785 3.250 3.250 3.340 3.230 3.350 41,000 3.2785 -1.52%
2022-09-02 0 4.030 4.020 4.100 4.030 4.120 136,000 554,820 4.0796 3.300 3.292 3.357 3.300 3.374 166,085 3.3406 -3.82%
2022-09-01 0 4.190 4.120 4.250 - - 0 0 - 3.431 3.374 3.480 - - 0 - 0.00%
2022-08-31 0 4.190 4.110 4.190 4.200 4.210 32,000 134,410 4.2003 3.431 3.366 3.431 3.439 3.447 39,079 3.4395 0.24%
2022-08-30 0 4.180 4.100 4.180 - - 0 0 - 3.423 3.357 3.423 - - 0 - 0.00%
2022-08-29 0 4.180 4.150 4.190 - - 0 0 - 3.423 3.398 3.431 - - 0 - 0.00%
2022-08-26 0 4.180 4.150 4.180 4.180 4.180 13,000 54,340 4.1800 3.423 3.398 3.423 3.423 3.423 15,876 3.4228 0.72%
2022-08-25 0 4.150 4.050 4.180 4.150 4.150 5,000 20,750 4.1500 3.398 3.316 3.423 3.398 3.398 6,106 3.3983 -0.72%
2022-08-24 0 4.180 4.140 4.180 4.180 4.180 5,000 20,900 4.1800 3.423 3.390 3.423 3.423 3.423 6,106 3.4228 0.48%
2022-08-23 0 4.160 4.140 4.160 - - 0 0 - 3.406 3.390 3.406 - - 0 - -0.48%
2022-08-22 0 4.180 4.110 4.180 4.190 4.190 5,000 20,950 4.1900 3.423 3.366 3.423 3.431 3.431 6,106 3.4310 0.72%
2022-08-19 0 4.150 4.130 4.150 4.110 4.150 113,000 468,550 4.1465 3.398 3.382 3.398 3.366 3.398 137,997 3.3954 0.73%
2022-08-18 0 4.120 4.120 4.200 4.120 4.200 69,000 287,910 4.1726 3.374 3.374 3.439 3.374 3.439 84,264 3.4168 -1.44%
2022-08-17 0 4.180 4.150 4.180 4.150 4.180 29,000 120,550 4.1569 3.423 3.398 3.423 3.398 3.423 35,415 3.4039 1.21%
2022-08-16 0 4.130 4.130 4.180 4.110 4.110 4,000 16,440 4.1100 3.382 3.382 3.423 3.366 3.366 4,885 3.3655 -1.20%
2022-08-15 0 4.180 4.160 4.200 4.180 4.200 31,000 129,940 4.1916 3.423 3.406 3.439 3.423 3.439 37,858 3.4323 -0.48%
2022-08-12 0 4.200 4.170 4.200 4.200 4.200 20,000 84,000 4.2000 3.439 3.415 3.439 3.439 3.439 24,424 3.4392 -1.18%
2022-08-11 0 4.250 4.200 4.250 4.200 4.250 41,200 174,086 4.2254 3.480 3.439 3.480 3.439 3.480 50,314 3.4600 2.16%
2022-08-10 0 4.160 4.160 4.290 4.150 4.160 50,000 207,700 4.1540 3.406 3.406 3.513 3.398 3.406 61,061 3.4015 -0.95%
2022-08-09 0 4.200 4.200 4.290 4.200 4.250 95,000 399,150 4.2016 3.439 3.439 3.513 3.439 3.480 116,015 3.4405 0.00%
2022-08-08 0 4.200 4.170 4.200 4.200 4.200 25,200 105,832 4.1997 3.439 3.415 3.439 3.439 3.439 30,775 3.4389 0.00%
2022-08-05 0 4.200 4.180 4.200 4.200 4.250 22,200 93,328 4.2040 3.439 3.423 3.439 3.439 3.480 27,111 3.4425 0.00%
2022-08-04 0 4.200 4.170 4.200 - - 0 0 - 3.439 3.415 3.439 - - 0 - 0.00%
2022-08-03 0 4.200 4.200 4.240 4.170 4.200 82,000 344,190 4.1974 3.439 3.439 3.472 3.415 3.439 100,139 3.4371 0.00%
2022-08-02 0 4.200 4.120 4.230 4.150 4.200 20,000 83,500 4.1750 3.439 3.374 3.464 3.398 3.439 24,424 3.4187 0.72%
2022-08-01 0 4.170 4.170 4.240 4.170 4.170 20,000 83,400 4.1700 3.415 3.415 3.472 3.415 3.415 24,424 3.4146 0.00%
2022-07-29 0 4.170 4.160 4.240 4.170 4.240 103,000 430,010 4.1749 3.415 3.406 3.472 3.415 3.472 125,785 3.4186 -1.88%
2022-07-28 0 4.250 4.210 4.250 4.180 4.250 100,000 421,360 4.2136 3.480 3.447 3.480 3.423 3.480 122,121 3.4503 1.92%
2022-07-27 0 4.170 4.150 4.170 4.150 4.180 41,000 170,710 4.1637 3.415 3.398 3.415 3.398 3.423 50,070 3.4094 -0.24%
2022-07-26 0 4.180 4.060 4.180 4.140 4.180 93,000 385,140 4.1413 3.423 3.325 3.423 3.390 3.423 113,573 3.3911 0.97%
2022-07-25 0 4.140 4.120 4.180 - - 0 0 - 3.390 3.374 3.423 - - 0 - 0.00%
2022-07-22 0 4.140 4.140 4.180 4.090 4.180 63,500 263,800 4.1543 3.390 3.390 3.423 3.349 3.423 77,547 3.4018 -0.48%
2022-07-21 0 4.160 4.160 4.200 4.150 4.180 81,000 337,100 4.1617 3.406 3.406 3.439 3.398 3.423 98,918 3.4079 -0.48%
2022-07-20 0 4.180 4.170 4.200 4.180 4.180 37,000 154,660 4.1800 3.423 3.415 3.439 3.423 3.423 45,185 3.4228 0.72%
2022-07-19 0 4.150 4.150 4.180 4.150 4.180 27,000 112,560 4.1689 3.398 3.398 3.423 3.398 3.423 32,973 3.4137 -0.72%
2022-07-18 0 4.180 4.140 4.210 - - 0 0 - 3.423 3.390 3.447 - - 0 - 0.00%
2022-07-15 0 4.180 4.150 4.200 4.180 4.200 43,000 180,400 4.1953 3.423 3.398 3.439 3.423 3.439 52,512 3.4354 -0.95%
2022-07-14 0 4.220 4.150 4.220 4.130 4.240 137,000 573,620 4.1870 3.456 3.398 3.456 3.382 3.472 167,306 3.4286 -0.47%
2022-07-13 0 4.240 4.150 4.240 4.240 4.240 11,000 46,640 4.2400 3.472 3.398 3.472 3.472 3.472 13,433 3.4720 -0.24%
2022-07-12 0 4.250 4.170 4.250 4.250 4.250 33,000 140,250 4.2500 3.480 3.415 3.480 3.480 3.480 40,300 3.4801 0.00%
2022-07-11 0 4.250 4.120 4.250 4.250 4.250 18,000 76,500 4.2500 3.480 3.374 3.480 3.480 3.480 21,982 3.4801 0.00%
2022-07-08 0 4.250 4.160 4.250 4.200 4.250 62,000 262,430 4.2327 3.480 3.406 3.480 3.439 3.480 75,715 3.4660 3.16%
2022-07-07 0 4.120 4.120 4.200 4.120 4.240 5,000 20,840 4.1680 3.374 3.374 3.439 3.374 3.472 6,106 3.4130 -1.20%
2022-07-06 0 4.170 4.170 4.260 4.100 4.240 157,000 657,840 4.1901 3.415 3.415 3.488 3.357 3.472 191,730 3.4311 -3.92%
2022-07-05 0 4.340 4.250 4.340 4.340 4.340 5,000 21,700 4.3400 3.554 3.480 3.554 3.554 3.554 6,106 3.5538 -0.23%
2022-07-04 0 4.350 4.230 4.350 4.350 4.350 14,000 60,900 4.3500 3.562 3.464 3.562 3.562 3.562 17,097 3.5620 1.16%
2022-06-30 0 4.300 4.210 4.350 - - 0 0 - 3.521 3.447 3.562 - - 0 - 0.00%
2022-06-29 0 4.300 4.300 4.340 4.280 4.300 16,600 71,256 4.2925 3.521 3.521 3.554 3.505 3.521 20,272 3.5150 2.38%
2022-06-28 0 4.200 4.080 4.200 4.200 4.200 45,000 189,000 4.2000 3.439 3.341 3.439 3.439 3.439 54,955 3.4392 2.94%
2022-06-27 0 4.080 4.080 4.100 4.080 4.080 22,000 89,760 4.0800 3.341 3.341 3.357 3.341 3.341 26,867 3.3409 4.62%
2022-06-24 0 3.900 3.900 4.010 3.900 4.190 134,000 538,350 4.0175 3.194 3.194 3.284 3.194 3.431 163,642 3.2898 -2.74%
2022-06-23 0 4.010 4.000 4.200 - - 0 0 - 3.284 3.275 3.439 - - 0 - 0.00%
2022-06-22 0 4.010 4.010 4.190 - - 0 0 - 3.284 3.284 3.431 - - 0 - 1.52%
2022-06-21 0 3.950 3.950 4.150 3.950 3.950 8,000 31,600 3.9500 3.234 3.234 3.398 3.234 3.234 9,770 3.2345 -0.50%
2022-06-20 0 3.970 3.970 4.180 3.930 3.950 118,000 464,720 3.9383 3.251 3.251 3.423 3.218 3.234 144,103 3.2249 -2.46%
2022-06-17 0 4.070 4.050 4.080 4.070 4.100 83,000 339,270 4.0876 3.333 3.316 3.341 3.333 3.357 101,361 3.3472 -3.10%
2022-06-16 0 4.200 4.120 4.280 4.160 4.200 23,000 96,140 4.1800 3.439 3.374 3.505 3.406 3.439 28,088 3.4228 -0.47%
2022-06-15 0 4.220 4.180 4.270 4.210 4.220 50,000 210,960 4.2192 3.456 3.423 3.497 3.447 3.456 61,061 3.4549 -1.86%
2022-06-14 0 4.300 4.210 4.300 - - 0 0 - 3.521 3.447 3.521 - - 0 - 0.00%
2022-06-13 0 4.300 4.260 4.300 4.300 4.300 7,000 30,100 4.3000 3.521 3.488 3.521 3.521 3.521 8,548 3.5211 0.23%
2022-06-10 0 4.290 4.250 4.300 - - 0 0 - 3.513 3.480 3.521 - - 0 - 0.00%
2022-06-09 0 4.290 4.270 4.300 4.290 4.300 41,000 176,100 4.2951 3.513 3.497 3.521 3.513 3.521 50,070 3.5171 0.23%
2022-06-08 0 4.280 4.280 4.290 4.280 4.300 404,000 1,737,000 4.2995 3.505 3.505 3.513 3.505 3.521 493,370 3.5207 -2.51%
2022-06-07 0 4.390 4.380 4.390 4.390 4.400 22,000 96,540 4.3882 3.595 3.587 3.595 3.595 3.603 26,867 3.5933 0.00%
2022-06-06 0 4.390 4.330 4.390 4.400 4.400 19,000 83,600 4.4000 3.595 3.546 3.595 3.603 3.603 23,203 3.6030 2.09%
2022-06-02 0 4.300 4.300 4.400 4.280 4.400 90,000 387,380 4.3042 3.521 3.521 3.603 3.505 3.603 109,909 3.5245 -2.71%
2022-06-01 0 4.420 4.400 4.420 4.400 4.420 50,000 220,400 4.4080 3.619 3.603 3.619 3.603 3.619 61,061 3.6095 0.00%
2022-05-31 0 4.420 4.410 4.500 4.420 4.550 96,500 435,785 4.5159 3.619 3.611 3.685 3.619 3.726 117,847 3.6979 -1.78%
2022-05-30 0 4.500 4.440 4.500 4.280 4.550 295,200 1,306,488 4.4258 3.685 3.636 3.685 3.505 3.726 360,502 3.6241 12.50%
2022-05-27 0 4.000 3.860 4.180 - - 0 0 - 3.275 3.161 3.423 - - 0 - 0.00%
2022-05-26 0 4.000 3.820 4.180 - - 0 0 - 3.275 3.128 3.423 - - 0 - 0.00%
2022-05-25 0 4.000 3.840 4.180 - - 0 0 - 3.275 3.144 3.423 - - 0 - 0.00%
2022-05-24 0 4.000 3.810 4.190 - - 0 0 - 3.275 3.120 3.431 - - 0 - 0.00%
2022-05-23 0 4.000 3.860 4.000 4.000 4.000 2,000 8,000 4.0000 3.275 3.161 3.275 3.275 3.275 2,442 3.2754 -4.31%
2022-05-20 0 4.180 3.830 4.250 4.180 4.180 13,000 54,340 4.1800 3.423 3.136 3.480 3.423 3.423 15,876 3.4228 4.50%
2022-05-19 0 4.000 3.850 4.000 - - 0 0 - 3.275 3.153 3.275 - - 0 - -4.31%
2022-05-18 0 4.180 3.810 4.180 - - 0 0 - 3.423 3.120 3.423 - - 0 - 0.00%
2022-05-17 0 4.180 3.900 4.180 4.180 4.180 1,000 4,180 4.1800 3.423 3.194 3.423 3.423 3.423 1,221 3.4228 7.18%
2022-05-16 0 3.900 3.800 - - - 0 0 - 3.194 3.112 - - - 0 - 0.00%
2022-05-13 0 3.900 3.680 - - - 0 0 - 3.194 3.013 - - - 0 - 0.00%
2022-05-12 0 3.900 3.680 - - - 0 0 - 3.194 3.013 - - - 0 - 0.00%
2022-05-11 0 3.900 3.660 4.180 - - 0 0 - 3.194 2.997 3.423 - - 0 - 0.00%
2022-05-10 0 3.900 3.600 4.150 - - 0 0 - 3.194 2.948 3.398 - - 0 - 0.00%
2022-05-06 0 3.900 3.660 4.180 - - 0 0 - 3.194 2.997 3.423 - - 0 - 0.00%
2022-05-05 0 3.900 3.660 4.180 3.900 3.900 1,700 6,406 3.7682 3.194 2.997 3.423 3.194 3.194 2,076 3.0857 -2.50%
2022-05-04 0 4.000 3.680 4.180 - - 0 0 - 3.275 3.013 3.423 - - 0 - 0.00%
2022-05-03 0 4.000 - - - - 0 0 - 3.275 - - - - 0 - 0.00%
2022-04-29 0 4.000 3.620 4.000 - - 0 0 - 3.275 2.964 3.275 - - 0 - 0.00%
2022-04-28 0 4.000 3.620 4.180 - - 0 0 - 3.275 2.964 3.423 - - 0 - 0.00%
2022-04-27 0 4.000 - 4.180 - - 0 0 - 3.275 - 3.423 - - 0 - 0.00%
2022-04-26 0 4.000 3.650 4.100 - - 0 0 - 3.275 2.989 3.357 - - 0 - 0.00%
2022-04-25 0 4.000 3.640 4.100 - - 0 0 - 3.275 2.981 3.357 - - 0 - 0.00%
2022-04-22 0 4.000 3.620 4.000 4.000 4.000 7,000 28,000 4.0000 3.275 2.964 3.275 3.275 3.275 8,548 3.2754 0.00%
2022-04-21 0 4.000 3.760 4.000 - - 0 0 - 3.275 3.079 3.275 - - 0 - -0.50%
2022-04-20 0 4.020 3.730 4.180 - - 0 0 - 3.292 3.054 3.423 - - 0 - 0.00%
2022-04-19 0 4.020 4.020 4.080 4.020 4.020 3,800 14,672 3.8611 3.292 3.292 3.341 3.292 3.292 4,641 3.1617 0.50%
2022-04-14 0 4.000 3.710 4.100 - - 0 0 - 3.275 3.038 3.357 - - 0 - 0.00%
2022-04-13 0 4.000 3.800 4.090 - - 0 0 - 3.275 3.112 3.349 - - 0 - 0.00%
2022-04-12 0 4.000 3.700 4.090 4.000 4.000 20,000 80,000 4.0000 3.275 3.030 3.349 3.275 3.275 24,424 3.2754 -2.44%
2022-04-11 0 4.100 3.760 4.100 4.100 4.100 1,000 4,100 4.1000 3.357 3.079 3.357 3.357 3.357 1,221 3.3573 6.49%
2022-04-08 0 3.850 3.650 4.080 - - 0 0 - 3.153 2.989 3.341 - - 0 - 0.00%
2022-04-07 0 3.850 3.700 4.050 - - 0 0 - 3.153 3.030 3.316 - - 0 - 0.00%
2022-04-06 0 3.850 3.650 4.080 - - 0 0 - 3.153 2.989 3.341 - - 0 - 0.00%
2022-04-04 0 3.850 3.850 4.070 - - 0 0 - 3.153 3.153 3.333 - - 0 - 5.48%
2022-04-01 0 3.650 3.560 4.080 - - 0 0 - 2.989 2.915 3.341 - - 0 - 0.00%
2022-03-31 0 3.650 3.650 4.060 - - 0 0 - 2.989 2.989 3.325 - - 0 - 0.55%
2022-03-30 0 3.630 3.630 4.080 3.570 3.570 24,000 85,680 3.5700 2.972 2.972 3.341 2.923 2.923 29,309 2.9233 0.55%
2022-03-29 0 3.610 3.610 4.080 3.560 3.610 95,680 343,127 3.5862 2.956 2.956 3.341 2.915 2.956 116,846 2.9366 -0.28%
2022-03-28 0 3.620 3.620 4.080 - - 0 0 - 2.964 2.964 3.341 - - 0 - 0.56%
2022-03-25 0 3.600 3.540 3.900 3.600 3.610 31,000 111,610 3.6003 2.948 2.899 3.194 2.948 2.956 37,858 2.9482 0.84%
2022-03-24 0 3.570 3.540 3.600 3.520 3.610 30,000 107,850 3.5950 2.923 2.899 2.948 2.882 2.956 36,636 2.9438 -0.83%
2022-03-23 0 3.600 3.550 4.000 3.510 3.600 14,000 49,500 3.5357 2.948 2.907 3.275 2.874 2.948 17,097 2.8952 2.56%
2022-03-22 0 3.510 3.500 3.700 3.510 3.510 20,000 70,200 3.5100 2.874 2.866 3.030 2.874 2.874 24,424 2.8742 -0.28%
2022-03-21 0 3.520 3.520 4.000 3.500 3.520 168,000 590,080 3.5124 2.882 2.882 3.275 2.866 2.882 205,164 2.8761 -1.68%
2022-03-18 0 3.580 3.520 - - - 0 0 - 2.932 2.882 - - - 0 - 0.00%
2022-03-17 0 3.580 3.520 4.080 - - 0 0 - 2.932 2.882 3.341 - - 0 - 0.00%
2022-03-16 0 3.580 3.500 4.000 3.580 3.580 10,000 35,800 3.5800 2.932 2.866 3.275 2.932 2.932 12,212 2.9315 -5.79%
2022-03-15 0 3.800 3.580 4.000 - - 0 0 - 3.112 2.932 3.275 - - 0 - 0.00%
2022-03-14 0 3.800 3.600 4.000 - - 0 0 - 3.112 2.948 3.275 - - 0 - 0.00%
2022-03-11 0 3.800 3.750 4.000 3.800 3.800 20,000 76,000 3.8000 3.112 3.071 3.275 3.112 3.112 24,424 3.1117 -5.00%
2022-03-10 0 4.000 3.580 4.000 - - 0 0 - 3.275 2.932 3.275 - - 0 - 0.00%
2022-03-09 0 4.000 3.700 4.200 4.000 4.000 3,000 12,000 4.0000 3.275 3.030 3.439 3.275 3.275 3,664 3.2754 -2.20%
2022-03-08 0 4.090 3.600 4.090 - - 0 0 - 3.349 2.948 3.349 - - 0 - -0.97%
2022-03-07 0 4.130 3.580 - - - 0 0 - 3.382 2.932 - - - 0 - 0.00%
2022-03-04 0 4.130 3.580 4.130 - - 0 0 - 3.382 2.932 3.382 - - 0 - -1.43%
2022-03-03 0 4.190 - 4.190 - - 0 0 - 3.431 - 3.431 - - 0 - -0.71%
2022-03-02 0 4.220 - 4.220 - - 0 0 - 3.456 - 3.456 - - 0 - -0.24%
2022-03-01 0 4.230 3.600 4.230 - - 0 0 - 3.464 2.948 3.464 - - 0 - -0.70%
2022-02-28 0 4.260 - 4.260 - - 0 0 - 3.488 - 3.488 - - 0 - -0.23%
2022-02-25 0 4.270 - 4.490 - - 0 0 - 3.497 - 3.677 - - 0 - 0.00%
2022-02-24 0 4.270 - 4.270 - - 0 0 - 3.497 - 3.497 - - 0 - 0.00%
2022-02-23 0 4.270 - 4.350 - - 0 0 - 3.497 - 3.562 - - 0 - 0.00%
2022-02-22 0 4.270 - 4.490 - - 0 0 - 3.497 - 3.677 - - 0 - 0.00%
2022-02-21 0 4.270 - 4.490 - - 0 0 - 3.497 - 3.677 - - 0 - 0.00%
2022-02-18 0 4.270 - 4.270 - - 0 0 - 3.497 - 3.497 - - 0 - -0.23%
2022-02-17 0 4.280 4.000 4.280 - - 300 1,089 3.6300 3.505 3.275 3.505 - - 366 2.9725 0.00%
2022-02-16 0 4.280 3.900 4.300 - - 0 0 - 3.505 3.194 3.521 - - 0 - 0.00%
2022-02-15 0 4.280 3.700 4.280 - - 0 0 - 3.505 3.030 3.505 - - 0 - -0.47%
2022-02-14 0 4.300 3.700 4.300 - - 0 0 - 3.521 3.030 3.521 - - 0 - 0.00%
2022-02-11 0 4.300 3.700 4.300 4.150 4.350 2,000 8,500 4.2500 3.521 3.030 3.521 3.398 3.562 2,442 3.4801 5.13%
2022-02-10 0 4.090 4.000 4.090 4.050 4.100 3,800 15,548 4.0916 3.349 3.275 3.349 3.316 3.357 4,641 3.3504 2.25%
2022-02-09 0 4.000 3.780 4.200 - - 0 0 - 3.275 3.095 3.439 - - 0 - 0.00%
2022-02-08 0 4.000 4.000 4.100 - - 2,000 8,200 4.1000 3.275 3.275 3.357 - - 2,442 3.3573 0.50%
2022-02-07 0 3.980 - 4.100 - - 0 0 - 3.259 - 3.357 - - 0 - 0.00%
2022-02-04 0 3.980 3.800 3.980 3.850 3.990 32,000 123,480 3.8588 3.259 3.112 3.259 3.153 3.267 39,079 3.1598 4.19%
2022-01-31 0 3.820 3.580 3.990 - - 0 0 - 3.128 2.932 3.267 - - 0 - 0.00%
2022-01-28 0 3.820 3.620 3.990 3.820 3.820 3,000 11,460 3.8200 3.128 2.964 3.267 3.128 3.128 3,664 3.1280 0.53%
2022-01-27 0 3.800 3.560 3.990 - - 0 0 - 3.112 2.915 3.267 - - 0 - 0.00%
2022-01-26 0 3.800 3.650 3.990 - - 0 0 - 3.112 2.989 3.267 - - 0 - 0.00%
2022-01-25 0 3.800 3.600 3.990 - - 0 0 - 3.112 2.948 3.267 - - 0 - 0.00%
2022-01-24 0 3.800 3.610 3.990 - - 0 0 - 3.112 2.956 3.267 - - 0 - 0.00%
2022-01-21 0 3.800 3.710 3.990 - - 0 0 - 3.112 3.038 3.267 - - 0 - 0.00%
2022-01-20 0 3.800 3.730 3.950 3.800 3.990 6,000 23,220 3.8700 3.112 3.054 3.234 3.112 3.267 7,327 3.1690 2.15%
2022-01-19 0 3.720 3.710 3.920 - - 0 0 - 3.046 3.038 3.210 - - 0 - 0.00%
2022-01-18 0 3.720 3.720 - 3.700 3.700 27,000 99,900 3.7000 3.046 3.046 - 3.030 3.030 32,973 3.0298 -0.53%
2022-01-17 0 3.740 3.740 - - - 0 0 - 3.063 3.063 - - - 0 - 0.00%
2022-01-14 0 3.740 3.740 - 3.740 3.740 20,000 74,800 3.7400 3.063 3.063 - 3.063 3.063 24,424 3.0625 -1.06%
2022-01-13 0 3.780 3.730 - - - 0 0 - 3.095 3.054 - - - 0 - 0.00%
2022-01-12 0 3.780 3.780 - - - 0 0 - 3.095 3.095 - - - 0 - 0.27%
2022-01-11 0 3.770 3.770 - 3.730 3.780 16,000 60,180 3.7613 3.087 3.087 - 3.054 3.095 19,539 3.0799 -1.05%
2022-01-10 0 3.810 3.750 - - - 0 0 - 3.120 3.071 - - - 0 - 0.00%
2022-01-07 0 3.810 3.710 - - - 0 0 - 3.120 3.038 - - - 0 - 0.00%
2022-01-06 0 3.810 3.790 4.000 - - 0 0 - 3.120 3.103 3.275 - - 0 - 0.00%
2022-01-05 0 3.810 3.810 - - - 0 0 - 3.120 3.120 - - - 0 - 0.26%
2022-01-04 0 3.800 3.760 - 3.800 3.800 10,000 38,000 3.8000 3.112 3.079 - 3.112 3.112 12,212 3.1117 0.80%
2022-01-03 0 3.770 3.770 - 3.730 3.840 80,000 300,100 3.7513 3.087 3.087 - 3.054 3.144 97,697 3.0717 -4.56%
2021-12-31 0 3.950 3.800 3.950 - - 0 0 - 3.234 3.112 3.234 - - 0 - 0.00%
2021-12-30 0 3.950 3.750 4.100 - - 0 0 - 3.234 3.071 3.357 - - 0 - 0.00%
2021-12-29 0 3.950 3.860 4.150 - - 0 0 - 3.234 3.161 3.398 - - 0 - 0.00%
2021-12-28 0 3.950 3.730 4.150 3.950 3.950 10,000 39,500 3.9500 3.234 3.054 3.398 3.234 3.234 12,212 3.2345 1.28%
2021-12-24 0 3.900 3.720 - - - 0 0 - 3.194 3.046 - - - 0 - 0.00%
2021-12-23 0 3.900 3.700 4.100 - - 0 0 - 3.194 3.030 3.357 - - 0 - 0.00%
2021-12-22 0 3.900 3.720 4.040 - - 0 0 - 3.194 3.046 3.308 - - 0 - 0.00%
2021-12-21 0 3.900 3.700 4.000 3.900 3.900 1,000 3,900 3.9000 3.194 3.030 3.275 3.194 3.194 1,221 3.1935 5.12%
2021-12-20 0 3.710 3.580 - - - 0 0 - 3.038 2.932 - - - 0 - 0.00%
2021-12-17 0 3.710 3.710 3.910 3.710 3.710 1,000 3,710 3.7100 3.038 3.038 3.202 3.038 3.038 1,221 3.0380 0.27%
2021-12-16 0 3.700 3.700 3.750 3.650 3.950 115,000 429,150 3.7317 3.030 3.030 3.071 2.989 3.234 140,439 3.0558 -8.64%
2021-12-15 0 4.050 3.950 - - - 0 0 - 3.316 3.234 - - - 0 - 0.00%
2021-12-14 0 4.050 4.050 4.250 4.050 4.050 6,000 24,300 4.0500 3.316 3.316 3.480 3.316 3.316 7,327 3.3164 -4.93%
2021-12-13 0 4.260 4.050 4.260 - - 0 0 - 3.488 3.316 3.488 - - 0 - -0.23%
2021-12-10 0 4.270 4.050 4.270 - - 0 0 - 3.497 3.316 3.497 - - 0 - -0.70%
2021-12-09 0 4.300 4.020 4.400 - - 0 0 - 3.521 3.292 3.603 - - 0 - 0.00%
2021-12-08 0 4.300 4.000 4.300 - - 0 0 - 3.521 3.275 3.521 - - 0 - 0.00%
2021-12-07 0 4.300 4.000 - - - 0 0 - 3.521 3.275 - - - 0 - 0.00%
2021-12-06 0 4.300 4.000 4.300 - - 0 0 - 3.521 3.275 3.521 - - 0 - 0.00%
2021-12-03 0 4.300 4.080 4.300 - - 0 0 - 3.521 3.341 3.521 - - 0 - 0.00%
2021-12-02 0 4.300 4.050 4.300 - - 0 0 - 3.521 3.316 3.521 - - 0 - 0.00%
2021-12-01 0 4.300 4.080 4.300 - - 0 0 - 3.521 3.341 3.521 - - 0 - 0.00%
2021-11-30 0 4.300 4.090 4.440 - - 0 0 - 3.521 3.349 3.636 - - 0 - 0.00%
2021-11-29 0 4.300 3.700 4.440 - - 0 0 - 3.521 3.030 3.636 - - 0 - 0.00%
2021-11-26 0 4.300 3.950 4.490 - - 0 0 - 3.521 3.234 3.677 - - 0 - 0.00%
2021-11-25 0 4.300 3.960 4.300 4.300 4.300 1,000 4,300 4.3000 3.521 3.243 3.521 3.521 3.521 1,221 3.5211 0.23%
2021-11-24 0 4.290 3.990 4.290 4.290 4.290 1,000 4,290 4.2900 3.513 3.267 3.513 3.513 3.513 1,221 3.5129 2.88%
2021-11-23 0 4.170 4.080 4.290 4.320 4.320 1,000 4,320 4.3200 3.415 3.341 3.513 3.537 3.537 1,221 3.5375 0.97%
2021-11-22 0 4.130 4.020 4.130 4.130 4.130 50,000 206,500 4.1300 3.382 3.292 3.382 3.382 3.382 61,061 3.3819 0.00%
2021-11-19 0 4.130 - 4.130 4.130 4.140 71,000 293,340 4.1315 3.382 - 3.382 3.382 3.390 86,706 3.3832 0.00%
2021-11-18 0 4.130 4.060 4.290 - - 0 0 - 3.382 3.325 3.513 - - 0 - 0.00%
2021-11-17 0 4.130 4.130 4.140 4.130 4.140 57,000 235,910 4.1388 3.382 3.382 3.390 3.382 3.390 69,609 3.3891 -0.24%
2021-11-16 0 4.140 4.100 4.140 4.130 4.140 114,800 475,170 4.1391 3.390 3.357 3.390 3.382 3.390 140,195 3.3893 0.00%
2021-11-15 0 4.140 4.140 4.150 4.100 4.140 60,000 247,600 4.1267 3.390 3.390 3.398 3.357 3.390 73,273 3.3792 1.72%
2021-11-12 0 4.070 4.070 - 4.070 4.070 3,000 12,210 4.0700 3.333 3.333 - 3.333 3.333 3,664 3.3328 0.00%
2021-11-11 0 4.070 4.070 4.120 4.070 4.070 40,000 162,800 4.0700 3.333 3.333 3.374 3.333 3.333 48,848 3.3328 0.49%
2021-11-10 0 4.050 4.050 4.190 4.050 4.050 61,200 246,876 4.0339 3.316 3.316 3.431 3.316 3.316 74,738 3.3032 0.50%
2021-11-09 0 4.030 4.030 4.190 4.030 4.060 33,800 137,094 4.0560 3.300 3.300 3.431 3.300 3.325 41,277 3.3213 -0.74%
2021-11-08 0 4.060 4.000 4.080 - - 0 0 - 3.325 3.275 3.341 - - 0 - 0.00%
2021-11-05 0 4.060 3.900 4.140 - - 0 0 - 3.325 3.194 3.390 - - 0 - 0.00%
2021-11-04 0 4.060 3.900 4.060 - - 0 0 - 3.325 3.194 3.325 - - 0 - 0.00%
2021-11-03 0 4.060 3.860 4.060 4.060 4.060 11,000 44,660 4.0600 3.325 3.161 3.325 3.325 3.325 13,433 3.3246 0.25%
2021-11-02 0 4.050 3.960 - - - 0 0 - 3.316 3.243 - - - 0 - 0.00%
2021-11-01 0 4.050 3.900 4.200 - - 0 0 - 3.316 3.194 3.439 - - 0 - 0.00%
2021-10-29 0 4.050 3.880 4.200 - - 0 0 - 3.316 3.177 3.439 - - 0 - 0.00%
2021-10-28 0 4.050 3.940 4.240 4.050 4.050 5,000 20,250 4.0500 3.316 3.226 3.472 3.316 3.316 6,106 3.3164 0.00%
2021-10-27 0 4.050 3.970 4.050 - - 0 0 - 3.316 3.251 3.316 - - 0 - 0.00%
2021-10-26 0 4.050 3.960 4.050 - - 0 0 - 3.316 3.243 3.316 - - 0 - 0.00%
2021-10-25 0 4.050 3.960 4.050 4.050 4.050 1,000 4,050 4.0500 3.316 3.243 3.316 3.316 3.316 1,221 3.3164 0.00%
2021-10-22 0 4.050 4.050 4.200 - - 0 0 - 3.316 3.316 3.439 - - 0 - 1.25%
2021-10-21 0 4.000 4.000 4.100 4.000 4.000 10,000 40,000 4.0000 3.275 3.275 3.357 3.275 3.275 12,212 3.2754 6.67%
2021-10-20 0 3.750 3.750 3.790 3.720 3.750 90,500 338,984 3.7457 3.071 3.071 3.103 3.046 3.071 110,520 3.0672 5.34%
2021-10-19 0 3.560 3.560 3.740 - - 0 0 - 2.915 2.915 3.063 - - 0 - 0.28%
2021-10-18 0 3.550 3.530 3.750 - - 0 0 - 2.907 2.891 3.071 - - 0 - 0.00%
2021-10-15 0 3.550 3.560 3.750 - - 0 0 - 2.907 2.915 3.071 - - 0 - 2.01%
2021-10-12 0 3.480 3.470 3.740 - - 0 0 - 2.850 2.841 3.063 - - 0 - 0.00%
2021-10-11 0 3.480 3.480 3.700 - - 0 0 - 2.850 2.850 3.030 - - 0 - 0.29%
2021-10-08 0 3.470 3.470 3.750 - - 0 0 - 2.841 2.841 3.071 - - 0 - 0.00%
2021-10-07 0 3.470 3.470 3.750 3.470 3.470 20,000 69,400 3.4700 2.841 2.841 3.071 2.841 2.841 24,424 2.8414 2.66%
2021-10-06 0 3.380 3.380 3.470 3.380 3.480 36,000 123,580 3.4328 2.768 2.768 2.841 2.768 2.850 43,964 2.8110 -5.32%
2021-10-05 0 3.570 3.480 3.700 - - 0 0 - 2.923 2.850 3.030 - - 0 - 0.00%
2021-10-04 0 3.570 3.490 3.700 - - 0 0 - 2.923 2.858 3.030 - - 0 - 0.00%
2021-09-30 0 3.570 3.470 3.900 - - 0 0 - 2.923 2.841 3.194 - - 0 - 0.00%
2021-09-29 0 3.570 3.450 3.780 - - 0 0 - 2.923 2.825 3.095 - - 0 - 0.00%
2021-09-28 0 3.570 3.400 3.900 - - 0 0 - 2.923 2.784 3.194 - - 0 - 0.00%
2021-09-27 0 3.570 3.330 3.650 - - 0 0 - 2.923 2.727 2.989 - - 0 - -2.19%
2021-09-24 0 3.650 3.590 3.660 - - 0 0 - 2.989 2.940 2.997 - - 0 - -0.27%
2021-09-23 0 3.660 3.510 3.700 3.500 3.700 10,000 35,200 3.5200 2.997 2.874 3.030 2.866 3.030 12,212 2.8824 3.68%
2021-09-21 0 3.530 3.320 3.850 - - 0 0 - 2.891 2.719 3.153 - - 0 - 0.00%
2021-09-20 0 3.530 3.530 3.600 3.530 3.530 8,000 28,240 3.5300 2.891 2.891 2.948 2.891 2.891 9,770 2.8906 -1.94%
2021-09-17 0 3.600 3.580 3.860 3.290 3.600 10,000 33,740 3.3740 2.948 2.932 3.161 2.694 2.948 12,212 2.7628 -6.49%
2021-09-16 0 3.850 3.620 3.850 - - 0 0 - 3.153 2.964 3.153 - - 0 - -0.26%
2021-09-15 0 3.860 3.500 3.860 3.860 3.860 1,000 3,860 3.8600 3.161 2.866 3.161 3.161 3.161 1,221 3.1608 2.12%
2021-09-14 0 3.780 3.480 3.860 - - 0 0 - 3.095 2.850 3.161 - - 0 - 0.00%
2021-09-13 0 3.780 3.730 3.860 3.780 3.870 21,000 81,120 3.8629 3.095 3.054 3.161 3.095 3.169 25,645 3.1631 -1.82%
2021-09-10 0 3.850 3.550 3.860 - - 0 0 - 3.153 2.907 3.161 - - 0 - 0.00%
2021-09-09 0 3.850 3.530 3.860 3.850 3.860 34,000 131,190 3.8585 3.153 2.891 3.161 3.153 3.161 41,521 3.1596 -0.26%
2021-09-08 0 3.860 3.720 3.860 3.680 3.870 10,000 37,180 3.7180 3.161 3.046 3.161 3.013 3.169 12,212 3.0445 5.18%
2021-09-07 0 3.670 3.620 3.870 3.670 3.670 4,000 14,680 3.6700 3.005 2.964 3.169 3.005 3.005 4,885 3.0052 -5.17%
2021-09-06 0 3.870 3.680 3.870 - - 200 724 3.6200 3.169 3.013 3.169 - - 244 2.9643 0.00%
2021-09-03 0 3.870 3.610 3.870 - - 0 0 - 3.169 2.956 3.169 - - 0 - 0.00%
2021-09-02 0 3.870 3.610 3.870 - - 0 0 - 3.169 2.956 3.169 - - 0 - 0.00%
2021-09-01 0 3.870 3.610 3.870 - - 0 0 - 3.169 2.956 3.169 - - 0 - 0.00%
2021-08-31 0 3.870 3.560 3.870 - - 0 0 - 3.169 2.915 3.169 - - 0 - 0.00%
2021-08-30 0 3.870 3.620 3.870 3.880 3.880 2,000 7,760 3.8800 3.169 2.964 3.169 3.177 3.177 2,442 3.1772 6.03%
2021-08-27 0 3.650 3.510 3.700 - - 0 0 - 2.989 2.874 3.030 - - 0 - 0.00%
2021-08-26 0 3.650 3.600 3.770 3.650 3.680 68,000 249,500 3.6691 2.989 2.948 3.087 2.989 3.013 83,042 3.0045 -5.93%
2021-08-25 0 3.880 3.520 3.880 3.890 3.890 1,000 3,890 3.8900 3.177 2.882 3.177 3.185 3.185 1,221 3.1854 2.37%
2021-08-24 0 3.790 3.520 3.880 3.700 3.890 2,000 7,590 3.7950 3.103 2.882 3.177 3.030 3.185 2,442 3.1076 5.28%
2021-08-23 0 3.600 3.400 3.780 - - 0 0 - 2.948 2.784 3.095 - - 0 - 0.00%
2021-08-20 0 3.600 3.560 3.730 3.530 3.600 72,500 260,870 3.5982 2.948 2.915 3.054 2.891 2.948 88,538 2.9464 0.28%
2021-08-19 0 3.590 3.580 3.700 3.590 3.590 40,000 143,600 3.5900 2.940 2.932 3.030 2.940 2.940 48,848 2.9397 0.56%
2021-08-18 0 3.570 3.570 3.720 3.550 3.560 2,000 7,110 3.5550 2.923 2.923 3.046 2.907 2.915 2,442 2.9110 -4.80%
2021-08-17 0 3.750 3.680 3.850 - - 0 0 - 3.071 3.013 3.153 - - 0 - 0.00%
2021-08-16 0 3.750 3.750 3.800 3.750 3.760 70,000 262,700 3.7529 3.071 3.071 3.112 3.071 3.079 85,485 3.0731 -3.35%
2021-08-13 0 3.880 3.820 3.900 3.930 3.930 6,000 23,580 3.9300 3.177 3.128 3.194 3.218 3.218 7,327 3.2181 1.31%
2021-08-12 0 3.830 3.760 3.850 3.820 3.930 51,000 194,930 3.8222 3.136 3.079 3.153 3.128 3.218 62,282 3.1298 -0.26%
2021-08-11 0 3.840 3.840 3.950 3.840 4.070 45,000 172,900 3.8422 3.144 3.144 3.234 3.144 3.333 54,955 3.1462 -1.54%
2021-08-10 0 3.900 3.870 3.900 3.810 4.030 191,000 730,120 3.8226 3.194 3.169 3.194 3.120 3.300 233,252 3.1302 -0.51%
2021-08-09 0 3.920 3.810 3.920 3.740 4.100 34,000 128,650 3.7838 3.210 3.120 3.210 3.063 3.357 41,521 3.0984 2.62%
2021-08-06 0 4.150 4.010 4.150 4.010 4.150 21,000 86,270 4.1081 3.128 3.023 3.128 3.023 3.128 27,861 3.0965 1.97%
2021-08-05 0 4.070 4.070 4.150 - - 0 0 - 3.068 3.068 3.128 - - 0 - 0.49%
2021-08-04 0 4.050 4.070 4.100 - - 0 0 - 3.053 3.068 3.090 - - 0 - 0.00%
2021-08-03 0 4.050 4.050 4.100 4.050 4.160 35,000 141,860 4.0531 3.053 3.053 3.090 3.053 3.136 46,435 3.0550 0.00%
2021-08-02 0 4.050 4.050 4.150 - - 0 0 - 3.053 3.053 3.128 - - 0 - 0.00%
2021-07-30 0 4.050 4.050 4.150 4.050 4.060 105,000 425,750 4.0548 3.053 3.053 3.128 3.053 3.060 139,304 3.0563 -3.34%
2021-07-29 0 4.190 4.010 4.190 4.200 4.290 21,000 88,290 4.2043 3.158 3.023 3.158 3.166 3.234 27,861 3.1690 6.08%
2021-07-28 0 3.950 3.920 4.220 - - 0 0 - 2.977 2.955 3.181 - - 0 - 0.00%
2021-07-27 0 3.950 3.930 4.180 3.950 3.950 5,000 19,750 3.9500 2.977 2.962 3.151 2.977 2.977 6,634 2.9773 -1.74%
2021-07-26 0 4.020 3.920 4.250 - - 0 0 - 3.030 2.955 3.203 - - 0 - 0.00%
2021-07-23 0 4.020 4.020 4.290 4.020 4.390 26,000 107,690 4.1419 3.030 3.030 3.234 3.030 3.309 34,494 3.1220 -4.06%
2021-07-22 0 4.190 4.020 4.190 4.200 4.200 1,000 4,200 4.2000 3.158 3.030 3.158 3.166 3.166 1,327 3.1657 3.71%
2021-07-21 0 4.040 4.000 4.040 4.050 4.200 40,400 163,622 4.0500 3.045 3.015 3.045 3.053 3.166 53,599 3.0527 -2.65%
2021-07-20 0 4.150 4.060 4.150 4.150 4.190 34,000 142,060 4.1782 3.128 3.060 3.128 3.128 3.158 45,108 3.1493 2.22%
2021-07-19 0 4.060 4.050 4.340 - - 0 0 - 3.060 3.053 3.271 - - 0 - 0.00%
2021-07-16 0 4.060 4.060 4.110 4.050 4.110 13,000 52,770 4.0592 3.060 3.060 3.098 3.053 3.098 17,247 3.0596 -2.64%
2021-07-15 0 4.170 4.080 4.170 - - 0 0 - 3.143 3.075 3.143 - - 0 - -0.48%
2021-07-14 0 4.190 4.080 4.190 4.190 4.190 1,000 4,190 4.1900 3.158 3.075 3.158 3.158 3.158 1,327 3.1582 1.45%
2021-07-13 0 4.130 4.060 4.300 - - 0 0 - 3.113 3.060 3.241 - - 0 - 0.00%
2021-07-12 0 4.130 4.050 4.130 4.140 4.140 16,000 66,240 4.1400 3.113 3.053 3.113 3.121 3.121 21,227 3.1205 0.00%
2021-07-09 0 4.130 4.090 4.190 4.130 4.130 32,000 132,160 4.1300 3.113 3.083 3.158 3.113 3.113 42,455 3.1130 0.24%
2021-07-08 0 4.120 4.100 4.400 4.120 4.150 3,000 12,390 4.1300 3.105 3.090 3.316 3.105 3.128 3,980 3.1130 0.24%
2021-07-07 0 4.110 4.110 4.170 4.110 4.120 106,000 436,160 4.1147 3.098 3.098 3.143 3.098 3.105 140,631 3.1014 -1.67%
2021-07-06 0 4.180 4.120 4.180 4.400 4.400 15,400 67,680 4.3948 3.151 3.105 3.151 3.316 3.316 20,431 3.3126 -0.48%
2021-07-05 0 4.200 4.100 4.200 4.070 4.200 16,000 65,250 4.0781 3.166 3.090 3.166 3.068 3.166 21,227 3.0739 3.19%
2021-07-02 0 4.070 4.070 4.150 4.070 4.070 69,000 280,830 4.0700 3.068 3.068 3.128 3.068 3.068 91,543 3.0677 -0.73%
2021-06-30 0 4.100 4.100 4.200 4.100 4.100 10,000 41,000 4.1000 3.090 3.090 3.166 3.090 3.090 13,267 3.0904 0.00%
2021-06-29 0 4.100 3.900 4.100 4.100 4.100 5,000 20,500 4.1000 3.090 2.940 3.090 3.090 3.090 6,634 3.0904 0.00%
2021-06-28 0 4.100 4.080 - - - 0 0 - 3.090 3.075 - - - 0 - 0.00%
2021-06-25 0 4.100 4.070 4.100 4.100 4.100 20,000 82,000 4.1000 3.090 3.068 3.090 3.090 3.090 26,534 3.0904 0.00%
2021-06-24 0 4.100 4.070 4.100 4.100 4.180 137,000 561,780 4.1006 3.090 3.068 3.090 3.090 3.151 181,759 3.0908 0.00%
2021-06-23 0 4.100 4.050 4.200 - - 0 0 - 3.090 3.053 3.166 - - 0 - 0.00%
2021-06-22 0 4.100 4.000 4.100 3.990 4.230 29,600 121,062 4.0899 3.090 3.015 3.090 3.007 3.188 39,271 3.0828 -1.91%
2021-06-21 0 4.180 4.070 4.180 - - 600 2,412 4.0200 3.151 3.068 3.151 - - 796 3.0301 -0.48%
2021-06-18 0 4.200 4.010 4.200 - - 0 0 - 3.166 3.023 3.166 - - 0 - 0.00%
2021-06-17 0 4.200 4.050 4.200 4.150 4.200 32,000 134,240 4.1950 3.166 3.053 3.166 3.128 3.166 42,455 3.1620 1.20%
2021-06-16 0 4.150 4.000 4.150 4.110 4.150 161,000 664,360 4.1265 3.128 3.015 3.128 3.098 3.128 213,600 3.1103 -0.95%
2021-06-15 0 4.190 4.160 4.200 4.200 4.200 1,000 4,200 4.2000 3.158 3.136 3.166 3.166 3.166 1,327 3.1657 1.70%
2021-06-11 0 4.120 4.120 4.220 4.120 4.160 194,000 803,640 4.1425 3.105 3.105 3.181 3.105 3.136 257,382 3.1224 -1.90%
2021-06-10 0 4.200 4.180 4.250 - - 0 0 - 3.166 3.151 3.203 - - 0 - 0.00%
2021-06-09 0 4.200 4.170 4.300 4.200 4.220 5,000 21,060 4.2120 3.166 3.143 3.241 3.166 3.181 6,634 3.1748 0.72%
2021-06-08 0 4.170 4.170 4.300 4.170 4.190 10,000 41,740 4.1740 3.143 3.143 3.241 3.143 3.158 13,267 3.1461 -2.11%
2021-06-07 0 4.260 4.250 4.330 4.170 4.390 14,000 59,830 4.2736 3.211 3.203 3.264 3.143 3.309 18,574 3.2212 2.16%
2021-06-04 0 4.170 4.170 4.220 4.160 4.170 12,000 50,000 4.1667 3.143 3.143 3.181 3.136 3.143 15,921 3.1406 0.24%
2021-06-03 0 4.160 4.160 4.220 4.140 4.160 6,000 24,940 4.1567 3.136 3.136 3.181 3.121 3.136 7,960 3.1331 -0.24%
2021-06-02 0 4.170 4.170 4.220 4.130 4.170 18,000 74,790 4.1550 3.143 3.143 3.181 3.113 3.143 23,881 3.1318 1.46%
2021-06-01 0 4.110 4.120 4.210 4.050 4.300 49,800 205,596 4.1284 3.098 3.105 3.173 3.053 3.241 66,070 3.1118 -0.24%
2021-05-31 0 4.120 4.130 4.170 4.120 4.190 15,000 62,570 4.1713 3.105 3.113 3.143 3.105 3.158 19,901 3.1441 1.73%
2021-05-28 0 4.050 4.040 4.090 4.050 4.080 34,000 138,090 4.0615 3.053 3.045 3.083 3.053 3.075 45,108 3.0613 -0.49%
2021-05-27 0 4.070 4.070 4.100 4.060 4.200 145,000 590,530 4.0726 3.068 3.068 3.090 3.060 3.166 192,373 3.0697 0.49%
2021-05-26 0 4.050 4.020 4.050 4.000 4.200 106,000 430,110 4.0576 3.053 3.030 3.053 3.015 3.166 140,631 3.0584 -2.17%
2021-05-25 0 4.140 4.010 4.140 4.130 4.200 16,000 66,240 4.1400 3.121 3.023 3.121 3.113 3.166 21,227 3.1205 3.76%
2021-05-24 0 3.990 3.970 4.200 3.960 3.990 99,500 395,050 3.9704 3.007 2.992 3.166 2.985 3.007 132,008 2.9926 3.64%
2021-05-21 0 3.850 3.830 3.870 3.760 3.870 138,000 524,560 3.8012 2.902 2.887 2.917 2.834 2.917 183,086 2.8651 2.67%
2021-05-20 0 3.750 3.700 3.800 3.750 3.750 10,000 37,500 3.7500 2.827 2.789 2.864 2.827 2.827 13,267 2.8265 0.27%
2021-05-18 0 3.740 3.740 3.760 3.700 3.760 46,100 172,215 3.7357 2.819 2.819 2.834 2.789 2.834 61,161 2.8158 5.35%
2021-05-17 0 3.550 3.510 3.580 3.550 3.550 18,000 63,900 3.5500 2.676 2.646 2.698 2.676 2.676 23,881 2.6758 0.00%
2021-05-14 0 3.550 3.450 3.550 - - 0 0 - 2.676 2.600 2.676 - - 0 - 0.00%
2021-05-13 0 3.550 3.460 3.550 3.550 3.550 2,000 7,100 3.5500 2.676 2.608 2.676 2.676 2.676 2,653 2.6758 1.43%
2021-05-12 0 3.500 3.400 3.530 3.500 3.500 28,000 98,000 3.5000 2.638 2.563 2.661 2.638 2.638 37,148 2.6381 0.00%
2021-05-11 0 3.500 3.500 3.550 - - 0 0 - 2.638 2.638 2.676 - - 0 - 2.64%
2021-05-10 0 3.410 3.350 3.600 - - 0 0 - 2.570 2.525 2.713 - - 0 - 0.00%
2021-05-07 0 3.410 3.380 3.410 3.360 3.410 103,000 346,680 3.3658 2.570 2.548 2.570 2.533 2.570 136,651 2.5370 0.29%
2021-05-06 0 3.400 3.350 3.460 3.350 3.400 56,000 188,600 3.3679 2.563 2.525 2.608 2.525 2.563 74,296 2.5385 1.49%
2021-05-05 0 3.350 3.300 3.350 3.280 3.350 33,100 109,473 3.3073 2.525 2.487 2.525 2.472 2.525 43,914 2.4929 0.00%
2021-05-04 0 3.350 3.350 3.500 - - 0 0 - 2.525 2.525 2.638 - - 0 - 0.60%
2021-05-03 0 3.330 3.330 3.540 3.300 3.310 38,500 127,330 3.3073 2.510 2.510 2.668 2.487 2.495 51,078 2.4928 -2.06%
2021-04-30 0 3.400 3.310 3.440 - - 0 0 - 2.563 2.495 2.593 - - 0 - 0.00%
2021-04-29 0 3.400 3.340 3.460 - - 0 0 - 2.563 2.518 2.608 - - 0 - 0.00%
2021-04-28 0 3.400 3.350 3.460 - - 0 0 - 2.563 2.525 2.608 - - 0 - 0.00%
2021-04-27 0 3.400 3.350 3.450 - - 0 0 - 2.563 2.525 2.600 - - 0 - 0.00%
2021-04-26 0 3.400 3.370 3.400 - - 0 0 - 2.563 2.540 2.563 - - 0 - 0.00%
2021-04-23 0 3.400 3.380 3.420 3.380 3.400 127,000 430,360 3.3887 2.563 2.548 2.578 2.548 2.563 168,492 2.5542 0.89%
2021-04-22 0 3.370 3.290 3.370 3.360 3.370 42,000 141,520 3.3695 2.540 2.480 2.540 2.533 2.540 55,722 2.5398 0.00%
2021-04-21 0 3.370 3.310 3.380 3.310 3.370 70,000 234,930 3.3561 2.540 2.495 2.548 2.495 2.540 92,870 2.5297 6.31%
2021-04-20 0 3.170 3.170 3.370 3.170 3.370 20,000 67,110 3.3555 2.389 2.389 2.540 2.389 2.540 26,534 2.5292 -4.52%
2021-04-19 0 3.320 3.210 3.360 3.320 3.320 8,000 26,560 3.3200 2.502 2.420 2.533 2.502 2.502 10,614 2.5024 2.15%
2021-04-16 0 3.250 3.120 3.300 3.250 3.250 2,000 6,500 3.2500 2.450 2.352 2.487 2.450 2.450 2,653 2.4497 0.31%
2021-04-15 0 3.240 3.160 3.240 - - 0 0 - 2.442 2.382 2.442 - - 0 - -0.92%
2021-04-14 0 3.270 3.170 3.270 3.190 3.280 26,200 84,794 3.2364 2.465 2.389 2.465 2.404 2.472 34,760 2.4394 3.81%
2021-04-13 0 3.150 3.150 3.170 3.140 3.170 46,000 144,910 3.1502 2.374 2.374 2.389 2.367 2.389 61,029 2.3745 1.29%
2021-04-12 0 3.110 3.100 3.120 3.100 3.130 238,000 740,300 3.1105 2.344 2.337 2.352 2.337 2.359 315,757 2.3445 -0.96%
2021-04-09 0 3.140 3.130 3.200 3.100 3.200 130,000 405,050 3.1158 2.367 2.359 2.412 2.337 2.412 172,472 2.3485 0.00%
2021-04-08 0 3.140 3.110 3.210 3.140 3.220 297,000 934,840 3.1476 2.367 2.344 2.420 2.367 2.427 394,033 2.3725 2.95%
2021-04-07 0 3.050 3.010 3.190 3.050 3.270 23,000 70,390 3.0604 2.299 2.269 2.404 2.299 2.465 30,514 2.3068 2.01%
2021-04-01 0 2.990 2.940 3.410 - - 0 0 - 2.254 2.216 2.570 - - 0 - 0.00%
2021-03-31 0 2.990 2.910 3.290 - - 0 0 - 2.254 2.193 2.480 - - 0 - 0.00%
2021-03-30 0 2.990 2.960 3.000 - - 0 0 - 2.254 2.231 2.261 - - 0 - -0.33%
2021-03-29 0 3.000 3.000 3.220 - - 0 0 - 2.261 2.261 2.427 - - 0 - 1.69%
2021-03-26 0 2.950 2.950 3.290 - - 0 0 - 2.224 2.224 2.480 - - 0 - 2.08%
2021-03-25 0 2.890 2.700 2.950 - - 0 0 - 2.178 2.035 2.224 - - 0 - -0.34%
2021-03-24 0 2.900 2.720 3.130 - - 0 0 - 2.186 2.050 2.359 - - 0 - 0.00%
2021-03-23 0 2.900 2.860 3.000 - - 0 0 - 2.186 2.156 2.261 - - 0 - 0.00%
2021-03-22 0 2.900 2.850 3.130 - - 0 0 - 2.186 2.148 2.359 - - 0 - 0.00%
2021-03-19 0 2.900 2.900 2.950 2.900 2.900 28,000 81,200 2.9000 2.186 2.186 2.224 2.186 2.186 37,148 2.1859 1.40%
2021-03-18 0 2.860 2.850 3.130 2.860 2.860 3,000 8,580 2.8600 2.156 2.148 2.359 2.156 2.156 3,980 2.1557 1.06%
2021-03-17 0 2.830 2.800 3.100 - - 0 0 - 2.133 2.110 2.337 - - 0 - 0.00%
2021-03-16 0 2.830 2.830 3.130 - - 0 0 - 2.133 2.133 2.359 - - 0 - 0.35%
2021-03-15 0 2.820 2.770 2.950 - - 0 0 - 2.126 2.088 2.224 - - 0 - 0.00%
2021-03-12 0 2.820 2.720 2.950 - - 0 0 - 2.126 2.050 2.224 - - 0 - 0.00%
2021-03-11 0 2.820 2.820 2.950 - - 0 0 - 2.126 2.126 2.224 - - 0 - 0.00%
2021-03-10 0 2.820 2.810 2.950 - - 0 0 - 2.126 2.118 2.224 - - 0 - 0.00%
2021-03-09 0 2.820 2.760 3.220 - - 0 0 - 2.126 2.080 2.427 - - 0 - 0.00%
2021-03-08 0 2.820 2.770 - - - 0 0 - 2.126 2.088 - - - 0 - 0.00%
2021-03-05 0 2.820 2.760 3.220 - - 0 0 - 2.126 2.080 2.427 - - 0 - 0.00%
2021-03-04 0 2.820 2.820 3.220 2.820 2.820 20,000 56,400 2.8200 2.126 2.126 2.427 2.126 2.126 26,534 2.1256 -0.35%
2021-03-03 0 2.830 2.820 3.000 2.820 2.830 30,000 84,820 2.8273 2.133 2.126 2.261 2.126 2.133 39,801 2.1311 1.07%
2021-03-02 0 2.800 2.800 2.860 2.800 2.810 40,000 112,190 2.8048 2.110 2.110 2.156 2.110 2.118 53,068 2.1141 -0.71%
2021-03-01 0 2.820 2.820 3.000 2.820 2.820 18,000 50,760 2.8200 2.126 2.126 2.261 2.126 2.126 23,881 2.1256 0.71%
2021-02-26 0 2.800 2.790 3.000 2.800 2.810 60,000 168,400 2.8067 2.110 2.103 2.261 2.110 2.118 79,603 2.1155 -1.06%
2021-02-25 0 2.830 2.830 3.300 2.830 2.910 150,000 429,000 2.8600 2.133 2.133 2.487 2.133 2.193 199,006 2.1557 -4.07%
2021-02-24 0 2.950 2.870 3.100 2.850 2.950 57,000 165,490 2.9033 2.224 2.163 2.337 2.148 2.224 75,622 2.1884 0.68%
2021-02-23 0 2.930 2.920 3.130 2.930 2.930 20,000 58,600 2.9300 2.208 2.201 2.359 2.208 2.208 26,534 2.2085 0.00%
2021-02-22 0 2.930 2.920 2.990 2.920 3.200 204,000 603,370 2.9577 2.208 2.201 2.254 2.201 2.412 270,649 2.2293 -2.33%
2021-02-19 0 3.000 2.950 3.200 2.880 3.000 147,000 436,340 2.9683 2.261 2.224 2.412 2.171 2.261 195,026 2.2373 -0.99%
2021-02-18 0 3.030 3.030 3.200 3.020 3.200 7,600 24,110 3.1724 2.284 2.284 2.412 2.276 2.412 10,083 2.3912 -2.57%
2021-02-17 0 3.110 3.110 3.200 - - 0 0 - 2.344 2.344 2.412 - - 0 - 0.32%
2021-02-16 0 3.100 3.100 3.230 3.010 3.010 3,000 9,030 3.0100 2.337 2.337 2.435 2.269 2.269 3,980 2.2688 0.00%
2021-02-11 0 3.100 3.020 3.100 3.000 3.150 60,000 183,690 3.0615 2.337 2.276 2.337 2.261 2.374 79,603 2.3076 -1.59%
2021-02-10 0 3.150 3.050 3.150 3.000 3.200 107,000 321,900 3.0084 2.374 2.299 2.374 2.261 2.412 141,958 2.2676 7.51%
2021-02-09 0 2.930 2.820 2.980 2.930 2.980 12,000 35,560 2.9633 2.208 2.126 2.246 2.208 2.246 15,921 2.2336 0.00%
2021-02-08 0 2.930 2.880 2.980 2.930 2.930 40,000 117,200 2.9300 2.208 2.171 2.246 2.208 2.208 53,068 2.2085 -2.33%
2021-02-05 0 3.000 2.900 3.000 2.800 3.050 5,100 14,936 2.9286 2.261 2.186 2.261 2.110 2.299 6,766 2.2074 10.29%
2021-02-04 0 2.720 2.720 3.000 2.720 2.770 22,000 60,390 2.7450 2.050 2.050 2.261 2.050 2.088 29,188 2.0690 -4.56%
2021-02-03 0 2.850 2.880 3.000 2.850 2.850 2,000 5,700 2.8500 2.148 2.171 2.261 2.148 2.148 2,653 2.1482 1.79%
2021-02-02 0 2.800 2.800 3.000 2.800 2.800 8,000 22,400 2.8000 2.110 2.110 2.261 2.110 2.110 10,614 2.1105 0.00%
2021-02-01 0 2.800 2.780 2.830 2.800 2.800 32,000 89,600 2.8000 2.110 2.095 2.133 2.110 2.110 42,455 2.1105 -1.75%
2021-01-29 0 2.850 2.830 3.000 2.800 2.850 49,000 138,400 2.8245 2.148 2.133 2.261 2.110 2.148 65,009 2.1289 0.71%
2021-01-28 0 2.830 2.830 3.000 2.830 2.830 40,000 113,200 2.8300 2.133 2.133 2.261 2.133 2.133 53,068 2.1331 -2.41%
2021-01-27 0 2.900 2.850 3.010 2.780 3.020 66,300 190,563 2.8743 2.186 2.148 2.269 2.095 2.276 87,961 2.1665 4.32%
2021-01-26 0 2.780 2.750 2.800 2.740 2.850 30,000 82,740 2.7580 2.095 2.073 2.110 2.065 2.148 39,801 2.0788 1.09%
2021-01-25 0 2.750 2.750 2.850 - - 0 0 - 2.073 2.073 2.148 - - 0 - 1.48%
2021-01-22 0 2.710 2.710 2.850 - - 0 0 - 2.043 2.043 2.148 - - 0 - 0.74%
2021-01-21 0 2.690 2.690 2.850 - - 0 0 - 2.028 2.028 2.148 - - 0 - 0.37%
2021-01-20 0 2.680 2.660 2.780 2.680 2.710 122,000 327,860 2.6874 2.020 2.005 2.095 2.020 2.043 161,859 2.0256 -0.74%
2021-01-19 0 2.700 2.700 2.800 2.700 2.800 6,000 16,340 2.7233 2.035 2.035 2.110 2.035 2.110 7,960 2.0527 -0.74%
2021-01-18 0 2.720 2.700 2.750 2.680 2.890 68,000 185,440 2.7271 2.050 2.035 2.073 2.020 2.178 90,216 2.0555 -1.45%
2021-01-15 0 2.760 2.760 2.840 2.500 3.050 540,000 1,542,680 2.8568 2.080 2.080 2.141 1.884 2.299 716,423 2.1533 20.00%
2021-01-14 0 2.300 2.240 2.620 - - 0 0 - 1.734 1.688 1.975 - - 0 - 0.00%
2021-01-13 0 2.300 2.300 2.620 2.300 2.300 20,500 47,130 2.2990 1.734 1.734 1.975 1.734 1.734 27,198 1.7329 0.00%
2021-01-12 0 2.300 2.210 2.420 - - 0 0 - 1.734 1.666 1.824 - - 0 - 0.00%
2021-01-11 0 2.300 2.200 2.450 - - 0 0 - 1.734 1.658 1.847 - - 0 - 0.00%
2021-01-08 0 2.300 2.200 2.620 - - 0 0 - 1.734 1.658 1.975 - - 0 - 0.00%
2021-01-07 0 2.300 2.250 2.620 - - 0 0 - 1.734 1.696 1.975 - - 0 - 0.00%
2021-01-06 0 2.300 2.250 2.620 - - 0 0 - 1.734 1.696 1.975 - - 0 - 0.00%
2021-01-05 0 2.300 2.220 2.620 - - 0 0 - 1.734 1.673 1.975 - - 0 - 0.00%
2021-01-04 0 2.300 2.300 2.620 - - 0 0 - 1.734 1.734 1.975 - - 0 - 0.00%
2020-12-31 0 2.300 2.260 2.620 - - 0 0 - 1.734 1.703 1.975 - - 0 - 0.00%
2020-12-30 0 2.300 2.300 2.670 2.300 2.300 20,000 46,000 2.3000 1.734 1.734 2.012 1.734 1.734 26,534 1.7336 -2.13%
2020-12-29 0 2.350 2.350 2.400 2.350 2.500 25,000 59,686 2.3874 1.771 1.771 1.809 1.771 1.884 33,168 1.7995 6.82%
2020-12-28 0 2.200 2.160 2.500 - - 100 212 2.1200 1.658 1.628 1.884 - - 133 1.5979 0.00%
2020-12-24 0 2.200 2.200 2.500 - - 0 0 - 1.658 1.658 1.884 - - 0 - 0.00%
2020-12-23 0 2.200 2.200 2.430 - - 0 0 - 1.658 1.658 1.832 - - 0 - 2.80%
2020-12-22 0 2.140 2.140 2.430 - - 200 420 2.1000 1.613 1.613 1.832 - - 265 1.5829 0.47%
2020-12-21 0 2.130 2.010 2.430 - - 0 0 - 1.605 1.515 1.832 - - 0 - 0.00%
2020-12-18 0 2.130 1.860 2.430 - - 0 0 - 1.605 1.402 1.832 - - 0 - 0.00%
2020-12-17 0 2.130 2.130 - - - 0 0 - 1.605 1.605 - - - 0 - 0.00%
2020-12-16 0 2.130 2.130 2.500 2.000 2.000 2,200 4,394 1.9973 1.605 1.605 1.884 1.507 1.507 2,919 1.5054 -5.33%
2020-12-15 0 2.250 2.000 2.570 - - 0 0 - 1.696 1.507 1.937 - - 0 - 0.00%
2020-12-14 0 2.250 2.110 2.570 - - 0 0 - 1.696 1.590 1.937 - - 0 - 0.00%
2020-12-11 0 2.250 2.150 2.570 - - 0 0 - 1.696 1.621 1.937 - - 0 - 0.00%
2020-12-10 0 2.250 2.100 2.570 - - 0 0 - 1.696 1.583 1.937 - - 0 - 0.00%
2020-12-09 0 2.250 2.000 2.570 - - 0 0 - 1.696 1.507 1.937 - - 0 - 0.00%
2020-12-08 0 2.250 2.000 2.570 - - 0 0 - 1.696 1.507 1.937 - - 0 - 0.00%
2020-12-07 0 2.250 2.000 2.570 - - 0 0 - 1.696 1.507 1.937 - - 0 - 0.00%
2020-12-04 0 2.250 2.020 2.570 - - 0 0 - 1.696 1.523 1.937 - - 0 - 0.00%
2020-12-03 0 2.250 2.000 2.570 - - 0 0 - 1.696 1.507 1.937 - - 0 - 0.00%
2020-12-02 0 2.250 2.180 2.780 - - 0 0 - 1.696 1.643 2.095 - - 0 - 0.00%
2020-12-01 0 2.250 1.970 2.570 - - 0 0 - 1.696 1.485 1.937 - - 0 - 0.00%
2020-11-30 0 2.250 2.250 2.660 2.010 2.010 1,500 2,995 1.9967 1.696 1.696 2.005 1.515 1.515 1,990 1.5050 -2.17%
2020-11-27 0 2.300 2.300 2.950 2.300 2.450 4,000 9,450 2.3625 1.734 1.734 2.224 1.734 1.847 5,307 1.7807 -9.09%
2020-11-26 0 2.530 2.350 2.750 2.530 2.570 3,000 7,670 2.5567 1.907 1.771 2.073 1.907 1.937 3,980 1.9271 -1.56%
2020-11-25 0 2.570 2.560 2.750 2.570 2.570 1,300 3,326 2.5585 1.937 1.930 2.073 1.937 1.937 1,725 1.9284 -6.88%
2020-11-24 0 2.760 2.520 2.790 2.500 2.850 76,900 205,675 2.6746 2.080 1.899 2.103 1.884 2.148 102,024 2.0159 -3.16%
2020-11-23 0 2.850 2.700 2.850 2.160 3.000 27,600 78,264 2.8357 2.148 2.035 2.148 1.628 2.261 36,617 2.1374 46.15%
2020-11-20 0 1.950 1.950 2.000 - - 0 0 - 1.470 1.470 1.507 - - 0 - 0.52%
2020-11-19 0 1.940 1.760 2.150 - - 0 0 - 1.462 1.327 1.621 - - 0 - 0.00%
2020-11-18 0 1.940 1.940 2.150 - - 0 0 - 1.462 1.462 1.621 - - 0 - 0.00%
2020-11-17 0 1.940 1.940 2.390 1.910 2.100 31,000 64,910 2.0939 1.462 1.462 1.801 1.440 1.583 41,128 1.5782 -7.62%
2020-11-16 0 2.100 2.100 2.390 2.100 2.100 27,000 56,700 2.1000 1.583 1.583 1.801 1.583 1.583 35,821 1.5829 0.00%
2020-11-13 0 2.100 2.100 2.150 2.100 2.150 31,000 66,600 2.1484 1.583 1.583 1.621 1.583 1.621 41,128 1.6193 -2.33%
2020-11-12 0 2.150 2.130 2.150 2.130 2.150 40,000 85,600 2.1400 1.621 1.605 1.621 1.605 1.621 53,068 1.6130 1.42%
2020-11-11 0 2.120 2.080 2.130 - - 0 0 - 1.598 1.568 1.605 - - 0 - 0.00%
2020-11-10 0 2.120 2.060 2.140 - - 0 0 - 1.598 1.553 1.613 - - 0 - 0.00%
2020-11-09 0 2.120 2.080 2.130 - - 0 0 - 1.598 1.568 1.605 - - 0 - 0.00%
2020-11-06 0 2.120 2.080 2.130 2.120 2.120 30,000 63,600 2.1200 1.598 1.568 1.605 1.598 1.598 39,801 1.5979 0.95%
2020-11-05 0 2.100 2.080 2.130 2.100 2.120 55,000 115,900 2.1073 1.583 1.568 1.605 1.583 1.598 72,969 1.5883 0.96%
2020-11-04 0 2.080 2.060 2.100 2.080 2.080 30,000 62,400 2.0800 1.568 1.553 1.583 1.568 1.568 39,801 1.5678 0.00%
2020-11-03 0 2.080 2.080 2.120 2.060 2.060 6,000 12,360 2.0600 1.568 1.568 1.598 1.553 1.553 7,960 1.5527 -2.35%
2020-11-02 0 2.130 2.060 2.140 - - 0 0 - 1.605 1.553 1.613 - - 0 - 0.00%
2020-10-30 0 2.130 2.060 2.140 2.130 2.140 60,000 128,100 2.1350 1.605 1.553 1.613 1.605 1.613 79,603 1.6092 0.00%
2020-10-29 0 2.130 2.100 2.140 2.120 2.130 40,000 84,900 2.1225 1.605 1.583 1.613 1.598 1.605 53,068 1.5998 0.95%
2020-10-28 0 2.110 2.060 2.130 - - 0 0 - 1.590 1.553 1.605 - - 0 - 0.00%
2020-10-27 0 2.110 2.060 2.130 - - 0 0 - 1.590 1.553 1.605 - - 0 - 0.00%
2020-10-23 0 2.110 2.050 2.120 - - 0 0 - 1.590 1.545 1.598 - - 0 - 0.00%
2020-10-22 0 2.110 2.030 2.110 - - 0 0 - 1.590 1.530 1.590 - - 0 - 0.00%
2020-10-21 0 2.110 2.020 2.120 - - 0 0 - 1.590 1.523 1.598 - - 0 - 0.00%
2020-10-20 0 2.110 2.020 2.120 2.090 2.110 32,500 68,470 2.1068 1.590 1.523 1.598 1.575 1.590 43,118 1.5880 0.48%
2020-10-19 0 2.100 2.020 2.130 2.100 2.100 30,000 63,000 2.1000 1.583 1.523 1.605 1.583 1.583 39,801 1.5829 0.96%
2020-10-16 0 2.080 2.060 2.100 1.980 2.080 261,000 529,150 2.0274 1.568 1.553 1.583 1.492 1.568 346,271 1.5281 10.05%
2020-10-15 0 1.890 1.870 1.890 1.870 1.890 70,000 131,500 1.8786 1.425 1.410 1.425 1.410 1.425 92,870 1.4160 -0.53%
2020-10-14 0 1.900 1.880 1.910 - - 0 0 - 1.432 1.417 1.440 - - 0 - 0.00%
2020-10-12 0 1.900 1.470 1.900 1.880 1.900 87,000 164,360 1.8892 1.432 1.108 1.432 1.417 1.432 115,424 1.4240 0.00%
2020-10-09 0 1.900 1.860 1.910 1.900 1.900 60,000 114,000 1.9000 1.432 1.402 1.440 1.432 1.432 79,603 1.4321 -0.52%
2020-10-08 0 1.910 1.860 1.930 - - 0 0 - 1.440 1.402 1.455 - - 0 - 0.00%
2020-10-07 0 1.910 1.810 1.910 1.900 1.910 100,000 190,800 1.9080 1.440 1.364 1.440 1.432 1.440 132,671 1.4381 0.53%
2020-10-06 0 1.900 1.810 1.940 1.900 1.900 24,400 46,360 1.9000 1.432 1.364 1.462 1.432 1.432 32,372 1.4321 0.00%
2020-10-05 0 1.900 1.810 1.920 - - 0 0 - 1.432 1.364 1.447 - - 0 - 0.00%
2020-09-30 0 1.900 1.820 1.980 1.900 1.900 40,000 76,000 1.9000 1.432 1.372 1.492 1.432 1.432 53,068 1.4321 0.00%
2020-09-29 0 1.900 1.820 1.960 - - 0 0 - 1.432 1.372 1.477 - - 0 - 0.00%
2020-09-28 0 1.900 1.900 1.920 1.900 1.920 24,300 46,358 1.9077 1.432 1.432 1.447 1.432 1.447 32,239 1.4379 0.00%
2020-09-25 0 1.900 1.780 1.960 1.900 1.920 60,000 114,600 1.9100 1.432 1.342 1.477 1.432 1.447 79,603 1.4397 -4.04%
2020-09-24 0 1.980 1.900 1.980 - - 0 0 - 1.492 1.432 1.492 - - 0 - -1.00%
2020-09-23 0 2.000 1.560 2.100 - - 0 0 - 1.507 1.176 1.583 - - 0 - 0.00%
2020-09-22 0 2.000 1.700 2.000 1.990 2.000 127,100 253,766 1.9966 1.507 1.281 1.507 1.500 1.507 168,625 1.5049 3.63%
2020-09-21 0 1.930 1.730 1.970 - - 0 0 - 1.455 1.304 1.485 - - 0 - 0.00%
2020-09-18 0 1.930 1.900 1.980 - - 0 0 - 1.455 1.432 1.492 - - 0 - 0.00%
2020-09-17 0 1.930 1.730 1.980 1.930 1.950 40,000 77,400 1.9350 1.455 1.304 1.492 1.455 1.470 53,068 1.4585 -2.53%
2020-09-16 0 1.980 1.540 1.990 - - 0 0 - 1.492 1.161 1.500 - - 0 - 0.00%
2020-09-15 0 1.980 1.890 1.980 - - 0 0 - 1.492 1.425 1.492 - - 0 - 0.00%
2020-09-14 0 1.980 1.900 1.990 - - 0 0 - 1.492 1.432 1.500 - - 0 - 0.00%
2020-09-11 0 1.980 1.890 1.980 - - 0 0 - 1.492 1.425 1.492 - - 0 - -0.50%
2020-09-10 0 1.990 1.890 1.990 - - 0 0 - 1.500 1.425 1.500 - - 0 - 0.00%
2020-09-09 0 1.990 1.900 1.990 - - 0 0 - 1.500 1.432 1.500 - - 0 - -0.50%
2020-09-08 0 2.000 1.910 2.000 2.000 2.000 50,000 100,000 2.0000 1.507 1.440 1.507 1.507 1.507 66,335 1.5075 0.00%
2020-09-07 0 2.000 1.920 2.100 2.000 2.000 50,000 100,000 2.0000 1.507 1.447 1.583 1.507 1.507 66,335 1.5075 -4.76%
2020-09-04 0 2.100 1.900 2.100 - - 0 0 - 1.583 1.432 1.583 - - 0 - 0.00%
2020-09-03 0 2.100 1.900 2.100 - - 0 0 - 1.583 1.432 1.583 - - 0 - 0.00%
2020-09-02 0 2.100 1.950 2.130 2.100 2.100 50,000 105,000 2.1000 1.583 1.470 1.605 1.583 1.583 66,335 1.5829 -2.33%
2020-09-01 0 2.150 1.900 2.150 2.150 2.150 50,000 107,500 2.1500 1.621 1.432 1.621 1.621 1.621 66,335 1.6206 0.00%
2020-08-31 0 2.150 - 2.160 2.150 2.200 168,000 363,000 2.1607 1.621 - 1.628 1.621 1.658 222,887 1.6286 -2.27%
2020-08-28 0 2.200 2.150 2.220 2.180 2.200 131,000 287,390 2.1938 1.658 1.621 1.673 1.643 1.658 173,799 1.6536 0.92%
2020-08-27 0 2.180 2.150 2.190 - - 0 0 - 1.643 1.621 1.651 - - 0 - 0.00%
2020-08-26 0 2.180 2.150 2.200 2.180 2.180 20,000 43,600 2.1800 1.643 1.621 1.658 1.643 1.643 26,534 1.6432 1.40%
2020-08-25 0 2.150 2.150 2.200 2.150 2.200 92,000 202,290 2.1988 1.621 1.621 1.658 1.621 1.658 122,057 1.6573 -2.27%
2020-08-24 0 2.200 2.150 2.200 2.200 2.200 54,400 119,644 2.1993 1.658 1.621 1.658 1.658 1.658 72,173 1.6577 2.33%
2020-08-21 0 2.150 2.150 2.170 2.150 2.200 31,000 67,650 2.1823 1.621 1.621 1.636 1.621 1.658 41,128 1.6449 0.00%
2020-08-20 0 2.150 2.150 2.200 2.150 2.150 59,000 126,850 2.1500 1.621 1.621 1.658 1.621 1.621 78,276 1.6206 -2.27%
2020-08-19 0 2.200 - 2.250 2.200 2.200 10,000 22,000 2.2000 1.658 - 1.696 1.658 1.658 13,267 1.6582 -3.51%
2020-08-18 0 2.280 1.910 2.300 - - 0 0 - 1.719 1.440 1.734 - - 0 - 0.00%
2020-08-17 0 2.280 2.200 2.350 - - 0 0 - 1.719 1.658 1.771 - - 0 - 0.00%
2020-08-14 0 2.280 2.100 2.400 2.280 2.300 13,000 29,840 2.2954 1.719 1.583 1.809 1.719 1.734 17,247 1.7301 -5.00%
2020-08-13 0 2.400 2.300 2.450 2.400 2.400 10,000 24,000 2.4000 1.809 1.734 1.847 1.809 1.809 13,267 1.8090 9.09%
2020-08-12 0 2.200 2.200 2.400 - - 0 0 - 1.658 1.658 1.809 - - 0 - 0.00%
2020-08-11 0 2.200 2.200 2.400 - - 0 0 - 1.658 1.658 1.809 - - 0 - 0.00%
2020-08-10 0 2.200 2.200 2.400 - - 0 0 - 1.658 1.658 1.809 - - 0 - 0.00%
2020-08-07 0 2.200 2.200 2.400 - - 0 0 - 1.658 1.658 1.809 - - 0 - 0.00%
2020-08-06 0 2.200 2.200 2.400 2.200 2.200 19,000 41,800 2.2000 1.658 1.658 1.809 1.658 1.658 25,207 1.6582 -2.22%
2020-08-05 0 2.250 1.760 2.400 - - 0 0 - 1.696 1.327 1.809 - - 0 - 0.00%
2020-08-04 0 2.250 2.250 2.400 - - 0 0 - 1.696 1.696 1.809 - - 0 - 2.27%
2020-08-03 0 2.200 1.760 2.400 - - 0 0 - 1.658 1.327 1.809 - - 0 - 0.00%
2020-07-31 0 2.200 1.760 2.400 - - 0 0 - 1.658 1.327 1.809 - - 0 - 0.00%
2020-07-30 0 2.200 2.200 2.400 - - 0 0 - 1.658 1.658 1.809 - - 0 - 0.00%
2020-07-29 0 2.200 2.000 2.400 - - 0 0 - 1.658 1.507 1.809 - - 0 - 0.00%
2020-07-28 0 2.200 1.760 2.400 - - 0 0 - 1.658 1.327 1.809 - - 0 - 0.00%
2020-07-27 0 2.200 2.180 2.400 - - 0 0 - 1.658 1.643 1.809 - - 0 - 0.00%
2020-07-24 0 2.200 2.180 2.400 - - 0 0 - 1.658 1.643 1.809 - - 0 - 0.00%
2020-07-23 0 2.200 2.200 2.350 2.200 2.200 11,200 24,634 2.1995 1.658 1.658 1.771 1.658 1.658 14,859 1.6578 -3.51%
2020-07-22 0 2.280 2.200 2.300 2.280 2.280 11,000 25,080 2.2800 1.719 1.658 1.734 1.719 1.719 14,594 1.7185 -2.98%
2020-07-21 0 2.350 2.280 2.450 - - 0 0 - 1.771 1.719 1.847 - - 0 - 0.00%
2020-07-20 0 2.350 2.350 2.380 2.350 2.380 46,900 110,367 2.3532 1.771 1.771 1.794 1.771 1.794 62,223 1.7737 -7.84%
2020-07-17 0 2.550 2.040 2.700 - - 0 0 - 1.922 1.538 2.035 - - 0 - 0.00%
2020-07-16 0 2.550 2.350 2.750 - - 0 0 - 1.922 1.771 2.073 - - 0 - 0.00%
2020-07-15 0 2.550 2.040 2.560 - - 0 0 - 1.922 1.538 1.930 - - 0 - 0.00%
2020-07-14 0 2.550 2.350 2.550 - - 0 0 - 1.922 1.771 1.922 - - 0 - 0.00%
2020-07-13 0 2.550 2.250 2.580 - - 0 0 - 1.922 1.696 1.945 - - 0 - 0.00%
2020-07-10 0 2.550 2.250 2.550 2.550 2.550 20,000 51,000 2.5500 1.922 1.696 1.922 1.922 1.922 26,534 1.9220 6.25%
2020-07-09 0 2.400 2.300 2.500 - - 0 0 - 1.809 1.734 1.884 - - 0 - 0.00%
2020-07-08 0 2.400 2.250 2.540 2.400 2.500 44,000 109,900 2.4977 1.809 1.696 1.915 1.809 1.884 58,375 1.8826 -9.43%
2020-07-07 0 2.650 2.650 2.700 2.250 2.700 48,000 123,130 2.5652 1.997 1.997 2.035 1.696 2.035 63,682 1.9335 6.00%
2020-07-06 0 2.500 2.250 2.500 - - 0 0 - 1.884 1.696 1.884 - - 0 - 0.00%
2020-07-03 0 2.500 2.050 2.500 2.500 2.500 6,000 15,000 2.5000 1.884 1.545 1.884 1.884 1.884 7,960 1.8844 8.70%
2020-07-02 0 2.300 1.800 2.450 - - 0 0 - 1.734 1.357 1.847 - - 0 - 0.00%
2020-06-30 0 2.300 2.100 2.300 - - 0 0 - 1.734 1.583 1.734 - - 0 - 0.00%
2020-06-29 0 2.300 2.000 2.300 2.400 2.480 8,000 19,360 2.4200 1.734 1.507 1.734 1.809 1.869 10,614 1.8241 0.00%
2020-06-26 0 2.300 1.950 2.300 2.300 2.300 2,000 4,600 2.3000 1.734 1.470 1.734 1.734 1.734 2,653 1.7336 3.60%
2020-06-24 0 2.220 1.900 2.220 2.190 2.220 26,000 57,540 2.2131 1.673 1.432 1.673 1.651 1.673 34,494 1.6681 1.37%
2020-06-23 0 2.190 1.700 2.190 1.950 2.190 5,000 10,350 2.0700 1.651 1.281 1.651 1.470 1.651 6,634 1.5603 20.99%
2020-06-22 0 1.810 1.410 2.130 - - 0 0 - 1.364 1.063 1.605 - - 0 - 0.00%
2020-06-19 0 1.810 1.810 2.000 - - 0 0 - 1.364 1.364 1.507 - - 0 - 6.47%
2020-06-18 0 1.700 1.700 2.050 1.480 1.480 2,000 2,960 1.4800 1.281 1.281 1.545 1.116 1.116 2,653 1.1155 -10.53%
2020-06-17 0 1.900 1.480 2.200 - - 0 0 - 1.432 1.116 1.658 - - 0 - 0.00%
2020-06-16 0 1.900 1.480 2.330 - - 0 0 - 1.432 1.116 1.756 - - 0 - 0.00%
2020-06-15 0 1.900 1.620 2.330 - - 0 0 - 1.432 1.221 1.756 - - 0 - 0.00%
2020-06-12 0 1.900 1.480 2.330 - - 0 0 - 1.432 1.116 1.756 - - 0 - 0.00%
2020-06-11 0 1.900 1.480 2.330 - - 0 0 - 1.432 1.116 1.756 - - 0 - 0.00%
2020-06-10 0 1.900 1.480 1.900 - - 0 0 - 1.432 1.116 1.432 - - 0 - 0.00%
2020-06-09 0 1.900 1.600 1.900 - - 0 0 - 1.432 1.206 1.432 - - 0 - 0.00%
2020-06-08 0 1.900 1.600 1.900 - - 0 0 - 1.432 1.206 1.432 - - 0 - 0.00%
2020-06-05 0 1.900 1.370 2.210 1.900 1.900 1,000 1,900 1.9000 1.432 1.033 1.666 1.432 1.432 1,327 1.4321 5.56%
2020-06-04 0 1.800 1.800 2.150 - - 0 0 - 1.357 1.357 1.621 - - 0 - 0.00%
2020-06-03 0 1.800 1.550 1.900 1.800 1.800 1,000 1,800 1.8000 1.357 1.168 1.432 1.357 1.357 1,327 1.3567 -10.00%
2020-06-02 0 2.000 1.330 2.000 2.000 2.000 1,000 2,000 2.0000 1.507 1.002 1.507 1.507 1.507 1,327 1.5075 17.65%
2020-06-01 0 1.700 1.440 1.720 - - 0 0 - 1.281 1.085 1.296 - - 0 - 0.00%
2020-05-29 0 1.700 1.330 1.720 - - 0 0 - 1.281 1.002 1.296 - - 0 - 0.00%
2020-05-28 0 1.700 1.290 1.720 - - 0 0 - 1.281 0.972 1.296 - - 0 - 0.00%
2020-05-27 0 1.700 1.310 1.700 - - 0 0 - 1.281 0.987 1.281 - - 0 - -1.16%
2020-05-26 0 1.720 1.310 1.720 - - 0 0 - 1.296 0.987 1.296 - - 0 - 0.00%
2020-05-25 0 1.720 1.600 1.800 - - 0 0 - 1.296 1.206 1.357 - - 0 - 0.00%
2020-05-22 0 1.720 1.720 1.800 1.720 1.800 10,000 17,580 1.7580 1.296 1.296 1.357 1.296 1.357 13,267 1.3251 -14.00%
2020-05-21 0 2.000 1.560 2.000 - - 0 0 - 1.507 1.176 1.507 - - 0 - 0.00%
2020-05-20 0 2.000 1.800 2.000 - - 0 0 - 1.507 1.357 1.507 - - 0 - 0.00%
2020-05-19 0 2.000 1.800 2.000 - - 0 0 - 1.507 1.357 1.507 - - 0 - 0.00%
2020-05-18 0 2.000 1.560 2.000 - - 0 0 - 1.507 1.176 1.507 - - 0 - 0.00%
2020-05-15 0 2.000 1.560 2.100 - - 0 0 - 1.507 1.176 1.583 - - 0 - 0.00%
2020-05-14 0 2.000 1.660 2.100 - - 0 0 - 1.507 1.251 1.583 - - 0 - 0.00%
2020-05-13 0 2.000 1.820 2.000 1.800 2.000 5,000 9,200 1.8400 1.507 1.372 1.507 1.357 1.507 6,634 1.3869 0.00%
2020-05-12 0 2.000 1.800 2.200 - - 0 0 - 1.507 1.357 1.658 - - 0 - 0.00%
2020-05-11 0 2.000 1.800 2.200 - - 0 0 - 1.507 1.357 1.658 - - 0 - 0.00%
2020-05-08 0 2.000 1.800 2.200 - - 0 0 - 1.507 1.357 1.658 - - 0 - 0.00%
2020-05-07 0 2.000 1.800 2.200 - - 0 0 - 1.507 1.357 1.658 - - 0 - 0.00%
2020-05-06 0 2.000 1.800 2.200 - - 0 0 - 1.507 1.357 1.658 - - 0 - 0.00%
2020-05-05 0 2.000 1.560 2.220 - - 0 0 - 1.507 1.176 1.673 - - 0 - 0.00%
2020-05-04 0 2.000 1.560 2.220 - - 0 0 - 1.507 1.176 1.673 - - 0 - 0.00%
2020-04-29 0 2.000 1.570 2.220 - - 0 0 - 1.507 1.183 1.673 - - 0 - 0.00%
2020-04-28 0 2.000 1.560 2.220 - - 0 0 - 1.507 1.176 1.673 - - 0 - 0.00%
2020-04-27 0 2.000 1.650 2.220 - - 0 0 - 1.507 1.244 1.673 - - 0 - 0.00%
2020-04-24 0 2.000 1.560 2.220 - - 0 0 - 1.507 1.176 1.673 - - 0 - 0.00%
2020-04-23 0 2.000 2.000 2.160 2.000 2.000 1,000 2,000 2.0000 1.507 1.507 1.628 1.507 1.507 1,327 1.5075 2.56%
2020-04-22 0 1.950 1.950 2.000 - - 0 0 - 1.470 1.470 1.507 - - 0 - 2.63%
2020-04-21 0 1.900 1.480 2.100 - - 0 0 - 1.432 1.116 1.583 - - 0 - 0.00%
2020-04-20 0 1.900 1.900 2.200 1.900 1.900 8,500 16,155 1.9006 1.432 1.432 1.658 1.432 1.432 11,277 1.4326 -2.56%
2020-04-17 0 1.950 1.520 1.950 - - 0 0 - 1.470 1.146 1.470 - - 0 - 0.00%
2020-04-16 0 1.950 1.520 2.200 - - 0 0 - 1.470 1.146 1.658 - - 0 - 0.00%
2020-04-15 0 1.950 1.520 1.950 - - 0 0 - 1.470 1.146 1.470 - - 0 - 0.00%
2020-04-14 0 1.950 1.520 2.200 - - 0 0 - 1.470 1.146 1.658 - - 0 - 0.00%
2020-04-09 0 1.950 1.520 2.400 - - 0 0 - 1.470 1.146 1.809 - - 0 - 0.00%
2020-04-08 0 1.950 1.520 2.400 - - 0 0 - 1.470 1.146 1.809 - - 0 - 0.00%
2020-04-07 0 1.950 1.520 3.780 - - 0 0 - 1.470 1.146 2.849 - - 0 - 0.00%
2020-04-06 0 1.950 1.520 1.950 - - 0 0 - 1.470 1.146 1.470 - - 0 - 0.00%
2020-04-03 0 1.950 1.710 2.400 - - 0 0 - 1.470 1.289 1.809 - - 0 - 0.00%
2020-04-02 0 1.950 1.520 2.390 - - 0 0 - 1.470 1.146 1.801 - - 0 - 0.00%
2020-04-01 0 1.950 1.480 2.200 - - 0 0 - 1.470 1.116 1.658 - - 0 - 0.00%
2020-03-31 0 1.950 1.950 2.390 - - 0 0 - 1.470 1.470 1.801 - - 0 - 0.00%
2020-03-30 0 1.950 1.480 2.300 - - 0 0 - 1.470 1.116 1.734 - - 0 - 0.00%
2020-03-27 0 1.950 1.480 2.300 - - 0 0 - 1.470 1.116 1.734 - - 0 - 0.00%
2020-03-26 0 1.950 1.480 2.300 - - 0 0 - 1.470 1.116 1.734 - - 0 - 0.00%
2020-03-25 0 1.950 1.480 2.300 - - 0 0 - 1.470 1.116 1.734 - - 0 - 0.00%
2020-03-24 0 1.950 1.950 2.300 - - 0 0 - 1.470 1.470 1.734 - - 0 - 1.04%
2020-03-23 0 1.930 1.470 2.370 - - 0 0 - 1.455 1.108 1.786 - - 0 - 0.00%
2020-03-20 0 1.930 1.470 2.370 - - 0 0 - 1.455 1.108 1.786 - - 0 - 0.00%
2020-03-19 0 1.930 1.480 2.370 - - 0 0 - 1.455 1.116 1.786 - - 0 - 0.00%
2020-03-18 0 1.930 1.480 2.370 - - 0 0 - 1.455 1.116 1.786 - - 0 - 0.00%
2020-03-17 0 1.930 - 1.930 - - 0 0 - 1.455 - 1.455 - - 0 - 0.00%
2020-03-16 0 1.930 1.550 2.370 - - 0 0 - 1.455 1.168 1.786 - - 0 - 0.00%
2020-03-13 0 1.930 1.540 2.370 - - 0 0 - 1.455 1.161 1.786 - - 0 - 0.00%
2020-03-12 0 1.930 1.640 2.370 - - 0 0 - 1.455 1.236 1.786 - - 0 - 0.00%
2020-03-11 0 1.930 1.640 2.370 - - 0 0 - 1.455 1.236 1.786 - - 0 - 0.00%
2020-03-10 0 1.930 1.450 2.370 - - 0 0 - 1.455 1.093 1.786 - - 0 - 0.00%
2020-03-09 0 1.930 1.450 3.800 - - 0 0 - 1.455 1.093 2.864 - - 0 - 0.00%
2020-03-06 0 1.930 1.620 2.300 - - 0 0 - 1.455 1.221 1.734 - - 0 - 0.00%
2020-03-05 0 1.930 1.620 2.300 - - 0 0 - 1.455 1.221 1.734 - - 0 - 0.00%
2020-03-04 0 1.930 1.800 2.300 - - 0 0 - 1.455 1.357 1.734 - - 0 - 0.00%
2020-03-03 0 1.930 1.750 2.300 - - 0 0 - 1.455 1.319 1.734 - - 0 - 0.00%
2020-03-02 0 1.930 1.930 2.300 - - 0 0 - 1.455 1.455 1.734 - - 0 - 0.00%
2020-02-28 0 1.930 1.620 2.300 - - 0 0 - 1.455 1.221 1.734 - - 0 - 0.00%
2020-02-27 0 1.930 1.930 2.280 1.930 1.930 1,000 1,930 1.9300 1.455 1.455 1.719 1.455 1.455 1,327 1.4547 -16.09%
2020-02-26 0 2.300 2.000 2.300 - - 0 0 - 1.734 1.507 1.734 - - 0 - 0.00%
2020-02-25 0 2.300 2.000 2.300 - - 0 0 - 1.734 1.507 1.734 - - 0 - 0.00%
2020-02-24 0 2.300 1.930 2.300 - - 0 0 - 1.734 1.455 1.734 - - 0 - 0.00%
2020-02-21 0 2.300 1.930 2.300 - - 0 0 - 1.734 1.455 1.734 - - 0 - 0.00%
2020-02-20 0 2.300 - 3.800 - - 0 0 - 1.734 - 2.864 - - 0 - 0.00%
2020-02-19 0 2.300 1.930 2.300 - - 0 0 - 1.734 1.455 1.734 - - 0 - 0.00%
2020-02-18 0 2.300 2.250 2.300 - - 0 0 - 1.734 1.696 1.734 - - 0 - 0.00%
2020-02-17 0 2.300 1.950 2.300 - - 0 0 - 1.734 1.470 1.734 - - 0 - 0.00%
2020-02-14 0 2.300 1.930 2.300 - - 0 0 - 1.734 1.455 1.734 - - 0 - 0.00%
2020-02-13 0 2.300 1.930 2.300 - - 0 0 - 1.734 1.455 1.734 - - 0 - 0.00%
2020-02-12 0 2.300 2.200 2.300 2.200 2.300 11,900 26,370 2.2160 1.734 1.658 1.734 1.658 1.734 15,788 1.6703 4.55%
2020-02-11 0 2.200 1.930 2.200 - - 0 0 - 1.658 1.455 1.658 - - 0 - 0.00%
2020-02-10 0 2.200 2.020 2.200 - - 0 0 - 1.658 1.523 1.658 - - 0 - -4.35%
2020-02-07 0 2.300 2.020 2.300 - - 0 0 - 1.734 1.523 1.734 - - 0 - 0.00%
2020-02-06 0 2.300 2.020 2.610 - - 0 0 - 1.734 1.523 1.967 - - 0 - 0.00%
2020-02-05 0 2.300 2.020 2.610 - - 0 0 - 1.734 1.523 1.967 - - 0 - 0.00%
2020-02-04 0 2.300 2.020 2.610 - - 0 0 - 1.734 1.523 1.967 - - 0 - 0.00%
2020-02-03 0 2.300 2.200 2.610 - - 0 0 - 1.734 1.658 1.967 - - 0 - 0.00%
2020-01-31 0 2.300 2.020 2.610 - - 0 0 - 1.734 1.523 1.967 - - 0 - 0.00%
2020-01-30 0 2.300 1.520 2.640 - - 0 0 - 1.734 1.146 1.990 - - 0 - 0.00%
2020-01-29 0 2.300 2.020 2.610 - - 0 0 - 1.734 1.523 1.967 - - 0 - 0.00%
2020-01-24 0 2.300 2.020 2.610 - - 0 0 - 1.734 1.523 1.967 - - 0 - 0.00%
2020-01-23 0 2.300 2.100 2.650 2.300 2.610 25,000 62,980 2.5192 1.734 1.583 1.997 1.734 1.967 33,168 1.8988 0.00%
2020-01-22 0 2.300 2.100 2.600 - - 0 0 - 1.734 1.583 1.960 - - 0 - 0.00%
2020-01-21 0 2.300 2.020 2.450 - - 0 0 - 1.734 1.523 1.847 - - 0 - 0.00%
2020-01-20 0 2.300 2.100 2.420 2.290 2.300 40,000 91,980 2.2995 1.734 1.583 1.824 1.726 1.734 53,068 1.7332 2.22%
2020-01-17 0 2.250 2.250 2.400 2.200 2.300 4,300 9,548 2.2205 1.696 1.696 1.809 1.658 1.734 5,705 1.6737 -3.43%
2020-01-16 0 2.330 2.330 2.550 2.330 2.330 28,400 66,152 2.3293 1.756 1.756 1.922 1.756 1.756 37,679 1.7557 -10.38%
2020-01-15 0 2.600 2.330 3.090 - - 0 0 - 1.960 1.756 2.329 - - 0 - 0.00%
2020-01-14 0 2.600 2.330 3.090 - - 0 0 - 1.960 1.756 2.329 - - 0 - 0.00%
2020-01-13 0 2.600 1.950 3.800 - - 0 0 - 1.960 1.470 2.864 - - 0 - 0.00%
2020-01-10 0 2.600 2.400 2.720 - - 0 0 - 1.960 1.809 2.050 - - 0 - 0.00%
2020-01-09 0 2.600 2.400 2.720 - - 0 0 - 1.960 1.809 2.050 - - 0 - 0.00%
2020-01-08 0 2.600 2.400 2.720 - - 0 0 - 1.960 1.809 2.050 - - 0 - 0.00%
2020-01-07 0 2.600 2.400 2.720 - - 0 0 - 1.960 1.809 2.050 - - 0 - 0.00%
2020-01-06 0 2.600 2.330 2.800 - - 0 0 - 1.960 1.756 2.110 - - 0 - 0.00%
2020-01-03 0 2.600 2.400 2.800 - - 0 0 - 1.960 1.809 2.110 - - 0 - 0.00%
2020-01-02 0 2.600 2.500 2.800 - - 0 0 - 1.960 1.884 2.110 - - 0 - 0.00%
2019-12-31 0 2.600 2.330 2.800 - - 0 0 - 1.960 1.756 2.110 - - 0 - 0.00%
2019-12-30 0 2.600 2.330 2.800 - - 600 1,374 2.2900 1.960 1.756 2.110 - - 796 1.7261 0.00%
2019-12-27 0 2.600 2.400 2.780 2.600 2.600 9,600 24,600 2.5625 1.960 1.809 2.095 1.960 1.960 12,736 1.9315 0.00%
2019-12-24 0 2.600 2.330 2.600 - - 0 0 - 1.960 1.756 1.960 - - 0 - 0.00%
2019-12-23 0 2.600 2.330 2.600 - - 0 0 - 1.960 1.756 1.960 - - 0 - 0.00%
2019-12-20 0 2.600 2.500 2.600 - - 0 0 - 1.960 1.884 1.960 - - 0 - 0.00%
2019-12-19 0 2.600 2.340 2.600 - - 0 0 - 1.960 1.764 1.960 - - 0 - 0.00%
2019-12-18 0 2.600 2.330 2.600 - - 0 0 - 1.960 1.756 1.960 - - 0 - 0.00%
2019-12-17 0 2.600 2.330 3.090 - - 0 0 - 1.960 1.756 2.329 - - 0 - 0.00%
2019-12-16 0 2.600 2.330 3.090 - - 0 0 - 1.960 1.756 2.329 - - 0 - 0.00%
2019-12-13 0 2.600 2.330 3.600 - - 0 0 - 1.960 1.756 2.713 - - 0 - 0.00%
2019-12-12 0 2.600 2.330 3.090 - - 0 0 - 1.960 1.756 2.329 - - 0 - 0.00%
2019-12-11 0 2.600 2.330 3.090 - - 0 0 - 1.960 1.756 2.329 - - 0 - 0.00%
2019-12-10 0 2.600 2.330 3.000 - - 0 0 - 1.960 1.756 2.261 - - 0 - 0.00%
2019-12-09 0 2.600 2.330 3.090 - - 0 0 - 1.960 1.756 2.329 - - 0 - 0.00%
2019-12-06 0 2.600 2.330 3.090 - - 0 0 - 1.960 1.756 2.329 - - 0 - 0.00%
2019-12-05 0 2.600 2.330 3.090 - - 0 0 - 1.960 1.756 2.329 - - 0 - 0.00%
2019-12-04 0 2.600 2.330 3.090 - - 0 0 - 1.960 1.756 2.329 - - 0 - 0.00%
2019-12-03 0 2.600 2.330 2.880 - - 0 0 - 1.960 1.756 2.171 - - 0 - 0.00%
2019-12-02 0 2.600 2.330 2.880 - - 0 0 - 1.960 1.756 2.171 - - 0 - 0.00%
2019-11-29 0 2.600 2.330 2.880 - - 0 0 - 1.960 1.756 2.171 - - 0 - 0.00%
2019-11-28 0 2.600 2.330 2.880 - - 0 0 - 1.960 1.756 2.171 - - 0 - 0.00%
2019-11-27 0 2.600 2.330 2.600 - - 0 0 - 1.960 1.756 1.960 - - 0 - 0.00%
2019-11-26 0 2.600 2.730 2.850 2.200 2.500 12,600 28,620 2.2714 1.960 2.058 2.148 1.658 1.884 16,717 1.7121 8.33%
2019-11-25 0 2.400 2.200 2.850 - - 0 0 - 1.809 1.658 2.148 - - 0 - 0.00%
2019-11-22 0 2.400 2.300 2.850 - - 0 0 - 1.809 1.734 2.148 - - 0 - 0.00%
2019-11-21 0 2.400 2.300 2.850 - - 0 0 - 1.809 1.734 2.148 - - 0 - 0.00%
2019-11-20 0 2.400 2.300 2.850 - - 0 0 - 1.809 1.734 2.148 - - 0 - 0.00%
2019-11-19 0 2.400 2.300 2.850 - - 0 0 - 1.809 1.734 2.148 - - 0 - 0.00%
2019-11-18 0 2.400 2.300 2.850 - - 0 0 - 1.809 1.734 2.148 - - 0 - 0.00%
2019-11-15 0 2.400 2.300 2.850 - - 0 0 - 1.809 1.734 2.148 - - 0 - 0.00%
2019-11-14 0 2.400 2.300 2.850 - - 0 0 - 1.809 1.734 2.148 - - 0 - 0.00%
2019-11-13 0 2.400 2.300 2.850 - - 0 0 - 1.809 1.734 2.148 - - 0 - 0.00%
2019-11-12 0 2.400 2.310 2.840 - - 0 0 - 1.809 1.741 2.141 - - 0 - 0.00%
2019-11-11 0 2.400 2.300 2.850 - - 0 0 - 1.809 1.734 2.148 - - 0 - 0.00%
2019-11-08 0 2.400 2.300 2.850 - - 0 0 - 1.809 1.734 2.148 - - 0 - 0.00%
2019-11-07 0 2.400 2.300 2.850 - - 0 0 - 1.809 1.734 2.148 - - 0 - 0.00%
2019-11-06 0 2.400 2.300 2.850 - - 0 0 - 1.809 1.734 2.148 - - 0 - 0.00%
2019-11-05 0 2.400 2.400 2.950 2.400 2.400 12,000 28,800 2.4000 1.809 1.809 2.224 1.809 1.809 15,921 1.8090 -7.69%
2019-11-04 0 2.600 2.420 2.900 2.600 2.600 10,500 27,190 2.5895 1.960 1.824 2.186 1.960 1.960 13,930 1.9518 -0.38%
2019-11-01 0 2.610 2.400 3.000 - - 0 0 - 1.967 1.809 2.261 - - 0 - 0.00%
2019-10-31 0 2.610 2.400 3.060 - - 0 0 - 1.967 1.809 2.306 - - 0 - 0.00%
2019-10-30 0 2.610 2.400 3.060 - - 0 0 - 1.967 1.809 2.306 - - 0 - 0.00%
2019-10-29 0 2.610 2.340 3.060 - - 0 0 - 1.967 1.764 2.306 - - 0 - 0.00%
2019-10-28 0 2.610 2.340 3.060 - - 0 0 - 1.967 1.764 2.306 - - 0 - 0.00%
2019-10-25 0 2.610 2.400 3.060 - - 0 0 - 1.967 1.809 2.306 - - 0 - 0.00%
2019-10-24 0 2.610 2.340 3.060 - - 0 0 - 1.967 1.764 2.306 - - 0 - 0.00%
2019-10-23 0 2.610 2.340 3.060 - - 0 0 - 1.967 1.764 2.306 - - 0 - 0.00%
2019-10-22 0 2.610 2.340 2.800 - - 0 0 - 1.967 1.764 2.110 - - 0 - 0.00%
2019-10-21 0 2.610 2.340 2.800 - - 0 0 - 1.967 1.764 2.110 - - 0 - 0.00%
2019-10-18 0 2.610 2.340 2.800 - - 0 0 - 1.967 1.764 2.110 - - 0 - 0.00%
2019-10-17 0 2.610 2.340 2.800 - - 0 0 - 1.967 1.764 2.110 - - 0 - 0.00%
2019-10-16 0 2.610 2.340 2.800 - - 0 0 - 1.967 1.764 2.110 - - 0 - 0.00%
2019-10-15 0 2.610 2.340 3.060 - - 0 0 - 1.967 1.764 2.306 - - 0 - 0.00%
2019-10-14 0 2.610 2.600 3.050 2.590 2.610 12,000 31,250 2.6042 1.967 1.960 2.299 1.952 1.967 15,921 1.9629 0.38%
2019-10-11 0 2.600 2.380 2.600 - - 0 0 - 1.960 1.794 1.960 - - 0 - -1.89%
2019-10-10 0 2.650 2.410 2.650 - - 0 0 - 1.997 1.817 1.997 - - 0 - -1.12%
2019-10-09 0 2.680 2.430 2.680 - - 500 1,200 2.4000 2.020 1.832 2.020 - - 663 1.8090 -0.74%
2019-10-08 0 2.700 2.480 2.700 - - 0 0 - 2.035 1.869 2.035 - - 0 - -1.82%
2019-10-04 0 2.750 2.530 2.750 - - 0 0 - 2.073 1.907 2.073 - - 0 - -1.79%
2019-10-03 0 2.800 2.530 2.800 - - 0 0 - 2.110 1.907 2.110 - - 0 - 0.00%
2019-10-02 0 2.800 2.530 2.800 - - 0 0 - 2.110 1.907 2.110 - - 0 - 0.00%
2019-09-30 0 2.800 2.530 2.800 - - 0 0 - 2.110 1.907 2.110 - - 0 - 0.00%
2019-09-27 0 2.800 2.530 2.800 - - 0 0 - 2.110 1.907 2.110 - - 0 - 0.00%
2019-09-26 0 2.800 2.540 2.800 - - 0 0 - 2.110 1.915 2.110 - - 0 - 0.00%
2019-09-25 0 2.800 2.600 3.000 - - 0 0 - 2.110 1.960 2.261 - - 0 - 0.00%
2019-09-24 0 2.800 2.530 2.950 - - 0 0 - 2.110 1.907 2.224 - - 0 - 0.00%
2019-09-23 0 2.800 2.530 2.950 - - 0 0 - 2.110 1.907 2.224 - - 0 - 0.00%
2019-09-20 0 2.800 2.540 2.940 2.800 2.800 10,000 28,000 2.8000 2.110 1.915 2.216 2.110 2.110 13,267 2.1105 3.70%
2019-09-19 0 2.700 2.530 2.800 - - 0 0 - 2.035 1.907 2.110 - - 0 - 0.00%
2019-09-18 0 2.700 2.530 2.800 2.700 2.700 10,000 27,000 2.7000 2.035 1.907 2.110 2.035 2.035 13,267 2.0351 0.00%
2019-09-17 0 2.700 2.530 2.700 2.690 2.700 37,000 99,800 2.6973 2.035 1.907 2.035 2.028 2.035 49,088 2.0331 0.00%
2019-09-16 0 2.700 2.530 2.700 - - 0 0 - 2.035 1.907 2.035 - - 0 - 0.00%
2019-09-13 0 2.700 2.700 2.850 - - 0 0 - 2.035 2.035 2.148 - - 0 - 3.85%
2019-09-12 0 2.600 2.540 2.880 - - 0 0 - 1.960 1.915 2.171 - - 0 - 0.00%
2019-09-11 0 2.600 2.600 3.000 2.600 2.610 22,000 57,280 2.6036 1.960 1.960 2.261 1.960 1.967 29,188 1.9625 -2.62%
2019-09-10 0 2.670 2.600 2.850 - - 0 0 - 2.012 1.960 2.148 - - 0 - 0.00%
2019-09-09 0 2.670 2.650 3.000 2.670 2.670 28,000 74,760 2.6700 2.012 1.997 2.261 2.012 2.012 37,148 2.0125 -1.11%
2019-09-06 0 2.700 2.680 2.720 2.680 2.700 16,000 43,160 2.6975 2.035 2.020 2.050 2.020 2.035 21,227 2.0332 -0.74%
2019-09-05 0 2.720 2.720 3.000 2.720 2.750 27,000 73,930 2.7381 2.050 2.050 2.261 2.050 2.073 35,821 2.0639 -1.09%
2019-09-04 0 2.750 2.750 2.840 2.750 2.840 36,000 100,200 2.7833 2.073 2.073 2.141 2.073 2.141 47,762 2.0979 -3.51%
2019-09-03 0 2.850 2.850 2.950 2.850 2.850 15,000 42,750 2.8500 2.148 2.148 2.224 2.148 2.148 19,901 2.1482 -0.35%
2019-09-02 0 2.860 2.600 2.860 - - 0 0 - 2.156 1.960 2.156 - - 0 - 0.00%
2019-08-30 0 2.860 2.860 3.300 2.860 2.860 15,000 42,900 2.8600 2.156 2.156 2.487 2.156 2.156 19,901 2.1557 -0.69%
2019-08-29 0 2.880 2.610 3.080 2.870 2.880 20,100 57,847 2.8780 2.171 1.967 2.322 2.163 2.171 26,667 2.1692 -0.69%
2019-08-28 0 2.900 2.850 3.180 2.840 2.930 28,000 80,400 2.8714 2.186 2.148 2.397 2.141 2.208 37,148 2.1643 -0.34%
2019-08-27 0 2.910 2.750 3.300 2.910 2.910 3,000 8,730 2.9100 2.193 2.073 2.487 2.193 2.193 3,980 2.1934 0.00%
2019-08-26 0 2.910 2.800 3.100 2.900 2.910 21,000 61,010 2.9052 2.193 2.110 2.337 2.186 2.193 27,861 2.1898 -3.00%
2019-08-23 0 3.000 2.900 3.000 - - 0 0 - 2.261 2.186 2.261 - - 0 - -2.60%
2019-08-22 0 3.080 2.900 3.400 3.000 3.080 2,100 6,366 3.0314 2.322 2.186 2.563 2.261 2.322 2,786 2.2849 2.67%
2019-08-21 0 3.000 2.800 3.500 - - 0 0 - 2.261 2.110 2.638 - - 0 - 0.00%
2019-08-20 0 3.000 2.900 3.300 3.000 3.000 2,000 6,000 3.0000 2.261 2.186 2.487 2.261 2.261 2,653 2.2612 4.17%
2019-08-19 0 2.880 2.880 2.960 2.790 2.900 57,000 162,130 2.8444 2.171 2.171 2.231 2.103 2.186 75,622 2.1439 3.97%
2019-08-16 0 2.770 2.770 3.400 2.720 2.770 6,000 16,370 2.7283 2.088 2.088 2.563 2.050 2.088 7,960 2.0565 -4.48%
2019-08-15 0 2.900 2.780 3.380 - - 0 0 - 2.186 2.095 2.548 - - 0 - 0.00%
2019-08-14 0 2.900 2.820 3.100 - - 0 0 - 2.186 2.126 2.337 - - 0 - 0.00%
2019-08-13 0 2.900 2.900 3.300 - - 0 0 - 2.186 2.186 2.487 - - 0 - 0.00%
2019-08-12 0 2.900 2.900 3.400 - - 0 0 - 2.186 2.186 2.563 - - 0 - 0.00%
2019-08-09 0 2.900 2.900 3.600 2.900 2.900 19,000 55,100 2.9000 2.186 2.186 2.713 2.186 2.186 25,207 2.1859 -3.33%
2019-08-08 0 3.000 2.910 3.620 - - 0 0 - 2.261 2.193 2.729 - - 0 - 0.00%
2019-08-07 0 3.000 2.950 3.500 2.940 3.000 8,000 23,770 2.9713 2.261 2.224 2.638 2.216 2.261 10,614 2.2396 3.45%
2019-08-06 0 3.100 3.100 3.120 3.100 3.110 17,600 54,602 3.1024 2.186 2.186 2.200 2.186 2.193 24,960 2.1875 -5.78%
2019-08-05 0 3.290 3.110 3.300 - - 0 0 - 2.320 2.193 2.327 - - 0 - 0.00%
2019-08-02 0 3.290 3.100 3.300 - - 0 0 - 2.320 2.186 2.327 - - 0 - 0.00%
2019-08-01 0 3.290 3.290 3.800 - - 0 0 - 2.320 2.320 2.679 - - 0 - 0.00%
2019-07-31 0 3.290 3.100 3.780 - - 0 0 - 2.320 2.186 2.665 - - 0 - 0.00%
2019-07-30 0 3.290 3.100 3.780 - - 0 0 - 2.320 2.186 2.665 - - 0 - 0.00%
2019-07-29 0 3.290 3.280 3.800 3.280 3.290 8,000 26,250 3.2813 2.320 2.313 2.679 2.313 2.320 11,346 2.3137 0.30%
2019-07-26 0 3.280 3.160 3.280 3.220 3.300 28,200 91,682 3.2511 2.313 2.228 2.313 2.270 2.327 39,993 2.2924 2.50%
2019-07-25 0 3.200 3.120 3.780 - - 0 0 - 2.256 2.200 2.665 - - 0 - 0.00%
2019-07-24 0 3.200 3.200 3.780 3.200 3.300 34,100 111,165 3.2600 2.256 2.256 2.665 2.256 2.327 48,361 2.2987 -4.48%
2019-07-23 0 3.350 3.350 3.400 3.350 3.500 59,000 202,200 3.4271 2.362 2.362 2.397 2.362 2.468 83,674 2.4165 -9.21%
2019-07-22 0 3.690 3.270 3.690 - - 0 0 - 2.602 2.306 2.602 - - 0 - -1.86%
2019-07-19 0 3.760 3.250 3.760 3.800 3.800 1,000 3,800 3.8000 2.651 2.292 2.651 2.679 2.679 1,418 2.6794 4.44%
2019-07-18 0 3.600 2.950 3.600 - - 0 0 - 2.538 2.080 2.538 - - 0 - 0.00%
2019-07-17 0 3.600 3.000 3.800 - - 0 0 - 2.538 2.115 2.679 - - 0 - 0.00%
2019-07-16 0 3.600 3.150 3.790 - - 0 0 - 2.538 2.221 2.672 - - 0 - 0.00%
2019-07-15 0 3.600 3.210 3.600 3.500 3.700 6,000 21,760 3.6267 2.538 2.263 2.538 2.468 2.609 8,509 2.5572 5.88%
2019-07-12 0 3.400 3.120 3.560 3.200 3.400 12,200 39,422 3.2313 2.397 2.200 2.510 2.256 2.397 17,302 2.2784 1.49%
2019-07-11 0 3.350 3.110 3.680 - - 0 0 - 2.362 2.193 2.595 - - 0 - 0.00%
2019-07-10 0 3.350 3.110 3.680 - - 0 0 - 2.362 2.193 2.595 - - 0 - 0.00%
2019-07-09 0 3.350 3.100 3.690 - - 0 0 - 2.362 2.186 2.602 - - 0 - 0.00%
2019-07-08 0 3.350 3.090 3.690 - - 0 0 - 2.362 2.179 2.602 - - 0 - 0.00%
2019-07-05 0 3.350 3.090 3.690 - - 0 0 - 2.362 2.179 2.602 - - 0 - 0.00%
2019-07-04 0 3.350 3.350 3.700 3.350 3.350 1,000 3,350 3.3500 2.362 2.362 2.609 2.362 2.362 1,418 2.3621 4.04%
2019-07-03 0 3.220 3.110 3.540 3.220 3.220 1,000 3,220 3.2200 2.270 2.193 2.496 2.270 2.270 1,418 2.2705 -1.53%
2019-07-02 0 3.270 3.100 3.300 - - 0 0 - 2.306 2.186 2.327 - - 0 - 0.00%
2019-06-28 0 3.270 3.110 3.270 3.300 3.300 4,600 15,048 3.2713 2.306 2.193 2.306 2.327 2.327 6,524 2.3066 -0.91%
2019-06-27 0 3.300 3.110 3.790 - - 0 0 - 2.327 2.193 2.672 - - 0 - 0.00%
2019-06-26 0 3.300 2.920 3.400 - - 0 0 - 2.327 2.059 2.397 - - 0 - 0.00%
2019-06-25 0 3.300 3.300 3.340 3.300 3.300 66,000 217,800 3.3000 2.327 2.327 2.355 2.327 2.327 93,602 2.3269 -2.94%
2019-06-24 0 3.400 3.160 3.400 - - 0 0 - 2.397 2.228 2.397 - - 0 - 0.00%
2019-06-21 0 3.400 3.000 3.400 - - 0 0 - 2.397 2.115 2.397 - - 0 - 0.00%
2019-06-20 0 3.400 3.010 3.500 - - 0 0 - 2.397 2.122 2.468 - - 0 - 0.00%
2019-06-19 0 3.400 3.010 3.450 - - 0 0 - 2.397 2.122 2.433 - - 0 - 0.00%
2019-06-18 0 3.400 3.010 3.780 - - 0 0 - 2.397 2.122 2.665 - - 0 - 0.00%
2019-06-17 0 3.400 3.010 3.790 - - 0 0 - 2.397 2.122 2.672 - - 0 - 0.00%
2019-06-14 0 3.400 3.000 3.780 - - 0 0 - 2.397 2.115 2.665 - - 0 - 0.00%
2019-06-13 0 3.400 3.050 3.400 3.400 3.400 2,000 6,800 3.4000 2.397 2.151 2.397 2.397 2.397 2,836 2.3974 3.03%
2019-06-12 0 3.300 3.010 3.400 - - 0 0 - 2.327 2.122 2.397 - - 0 - 0.00%
2019-06-11 0 3.300 3.010 3.400 - - 0 0 - 2.327 2.122 2.397 - - 0 - 0.00%
2019-06-10 0 3.300 3.010 3.500 - - 0 0 - 2.327 2.122 2.468 - - 0 - 0.00%
2019-06-06 0 3.300 3.010 3.500 - - 0 0 - 2.327 2.122 2.468 - - 0 - 0.00%
2019-06-05 0 3.300 3.000 3.780 - - 0 0 - 2.327 2.115 2.665 - - 0 - 0.00%
2019-06-04 0 3.300 2.700 3.300 - - 0 0 - 2.327 1.904 2.327 - - 0 - 0.00%
2019-06-03 0 3.300 3.000 3.300 - - 0 0 - 2.327 2.115 2.327 - - 0 - 0.00%
2019-05-31 0 3.300 3.000 3.400 - - 0 0 - 2.327 2.115 2.397 - - 0 - 0.00%
2019-05-30 0 3.300 3.190 3.570 3.300 3.300 13,400 44,088 3.2901 2.327 2.249 2.517 2.327 2.327 19,004 2.3199 8.20%
2019-05-29 0 3.050 3.000 3.580 - - 0 0 - 2.151 2.115 2.524 - - 0 - 0.00%
2019-05-28 0 3.050 3.050 3.480 3.030 3.040 4,000 12,140 3.0350 2.151 2.151 2.454 2.137 2.144 5,673 2.1400 -7.58%
2019-05-27 0 3.300 3.020 3.580 - - 0 0 - 2.327 2.129 2.524 - - 0 - 0.00%
2019-05-24 0 3.300 3.050 3.580 - - 0 0 - 2.327 2.151 2.524 - - 0 - 0.00%
2019-05-23 0 3.300 3.030 3.580 - - 0 0 - 2.327 2.137 2.524 - - 0 - 0.00%
2019-05-22 0 3.300 3.060 3.350 3.200 3.300 3,000 9,700 3.2333 2.327 2.158 2.362 2.256 2.327 4,255 2.2799 2.80%
2019-05-21 0 3.210 3.040 3.300 - - 0 0 - 2.263 2.144 2.327 - - 0 - 0.00%
2019-05-20 0 3.210 3.040 3.320 - - 0 0 - 2.263 2.144 2.341 - - 0 - 0.00%
2019-05-17 0 3.210 3.050 3.450 - - 0 0 - 2.263 2.151 2.433 - - 0 - 0.00%
2019-05-16 0 3.210 3.210 3.400 3.150 3.200 21,000 66,700 3.1762 2.263 2.263 2.397 2.221 2.256 29,782 2.2396 -8.29%
2019-05-15 0 3.500 2.900 3.500 - - 0 0 - 2.468 2.045 2.468 - - 0 - 0.00%
2019-05-14 0 3.500 3.010 3.780 - - 0 0 - 2.468 2.122 2.665 - - 0 - 0.00%
2019-05-10 0 3.500 3.010 3.500 - - 0 0 - 2.468 2.122 2.468 - - 0 - 0.00%
2019-05-09 0 3.500 3.090 3.500 - - 0 0 - 2.468 2.179 2.468 - - 0 - 0.00%
2019-05-08 0 3.500 3.090 3.500 - - 0 0 - 2.468 2.179 2.468 - - 0 - 0.00%
2019-05-07 0 3.500 3.300 3.500 3.240 3.500 53,800 177,710 3.3032 2.468 2.327 2.468 2.285 2.468 76,300 2.3291 13.64%
2019-05-06 0 3.080 3.080 3.240 3.080 3.080 3,000 9,240 3.0800 2.172 2.172 2.285 2.172 2.172 4,255 2.1718 0.33%
2019-05-03 0 3.070 3.070 3.350 3.040 3.370 20,000 64,100 3.2050 2.165 2.165 2.362 2.144 2.376 28,364 2.2599 -1.60%
2019-05-02 0 3.120 3.110 3.360 - - 0 0 - 2.200 2.193 2.369 - - 0 - 0.00%
2019-04-30 0 3.120 3.120 3.360 3.120 3.120 10,000 31,200 3.1200 2.200 2.200 2.369 2.200 2.200 14,182 2.2000 -2.50%
2019-04-29 0 3.200 3.200 3.370 3.200 3.200 10,000 32,000 3.2000 2.256 2.256 2.376 2.256 2.256 14,182 2.2564 0.00%
2019-04-26 0 3.200 3.180 3.360 3.200 3.200 2,000 6,400 3.2000 2.256 2.242 2.369 2.256 2.256 2,836 2.2564 -0.62%
2019-04-25 0 3.220 3.130 3.380 3.220 3.220 2,000 6,440 3.2200 2.270 2.207 2.383 2.270 2.270 2,836 2.2705 5.23%
2019-04-24 0 3.060 3.060 3.440 - - 0 0 - 2.158 2.158 2.426 - - 0 - 1.32%
2019-04-23 0 3.020 3.020 3.290 3.020 3.020 7,500 22,625 3.0167 2.129 2.129 2.320 2.129 2.129 10,637 2.1271 -8.48%
2019-04-18 0 3.300 3.150 3.300 3.300 3.300 4,000 13,200 3.3000 2.327 2.221 2.327 2.327 2.327 5,673 2.3269 -2.94%
2019-04-17 0 3.400 3.400 3.600 3.400 3.500 11,000 38,400 3.4909 2.397 2.397 2.538 2.397 2.468 15,600 2.4615 -4.49%
2019-04-16 0 3.560 3.000 3.560 - - 0 0 - 2.510 2.115 2.510 - - 0 - 0.00%
2019-04-15 0 3.560 2.950 3.600 - - 0 0 - 2.510 2.080 2.538 - - 0 - 0.00%
2019-04-12 0 3.560 2.960 3.560 - - 0 0 - 2.510 2.087 2.510 - - 0 - 0.00%
2019-04-11 0 3.560 2.960 3.560 - - 0 0 - 2.510 2.087 2.510 - - 0 - 0.00%
2019-04-10 0 3.560 3.560 3.600 3.560 3.560 6,000 21,360 3.5600 2.510 2.510 2.538 2.510 2.510 8,509 2.5102 0.00%
2019-04-09 0 3.560 2.950 3.560 3.380 3.570 3,000 10,510 3.5033 2.510 2.080 2.510 2.383 2.517 4,255 2.4703 5.33%
2019-04-08 0 3.380 3.320 3.600 3.380 3.380 10,200 34,456 3.3780 2.383 2.341 2.538 2.383 2.383 14,466 2.3819 -9.87%
2019-04-04 0 3.750 3.300 3.780 3.500 3.750 4,000 14,690 3.6725 2.644 2.327 2.665 2.468 2.644 5,673 2.5895 13.64%
2019-04-03 0 3.300 3.200 3.600 3.200 3.300 26,200 83,972 3.2050 2.327 2.256 2.538 2.256 2.327 37,157 2.2599 3.12%
2019-04-02 0 3.200 3.350 3.700 - - 0 0 - 2.256 2.362 2.609 - - 0 - 0.00%
2019-04-01 0 3.200 3.200 3.700 3.200 3.200 1,000 3,200 3.2000 2.256 2.256 2.609 2.256 2.256 1,418 2.2564 0.00%
2019-03-29 0 3.200 2.900 3.700 - - 0 0 - 2.256 2.045 2.609 - - 0 - 0.00%
2019-03-28 0 3.200 2.900 3.500 - - 0 0 - 2.256 2.045 2.468 - - 0 - 0.00%
2019-03-27 0 3.200 3.200 3.500 3.200 3.500 6,100 21,012 3.4446 2.256 2.256 2.468 2.256 2.468 8,651 2.4288 -5.88%
2019-03-26 0 3.400 3.200 3.780 - - 0 0 - 2.397 2.256 2.665 - - 0 - 0.00%
2019-03-25 0 3.400 2.890 3.770 - - 0 0 - 2.397 2.038 2.658 - - 0 - 0.00%
2019-03-22 0 3.400 3.400 3.790 2.920 2.920 1,000 2,920 2.9200 2.397 2.397 2.672 2.059 2.059 1,418 2.0589 -8.11%
2019-03-21 0 3.700 2.920 3.700 - - 0 0 - 2.609 2.059 2.609 - - 0 - 0.00%
2019-03-20 0 3.700 2.960 3.700 - - 0 0 - 2.609 2.087 2.609 - - 0 - -1.33%
2019-03-19 0 3.750 2.950 3.770 - - 0 0 - 2.644 2.080 2.658 - - 0 - 0.00%
2019-03-18 0 3.750 2.970 3.750 3.770 3.770 1,000 3,770 3.7700 2.644 2.094 2.644 2.658 2.658 1,418 2.6583 -0.53%
2019-03-15 0 3.770 2.950 3.770 - - 0 0 - 2.658 2.080 2.658 - - 0 - 0.00%
2019-03-14 0 3.770 3.100 3.770 - - 0 0 - 2.658 2.186 2.658 - - 0 - -0.79%
2019-03-13 0 3.800 2.970 3.800 - - 0 0 - 2.679 2.094 2.679 - - 0 - 0.00%
2019-03-12 0 3.800 2.980 3.800 3.800 3.800 2,600 9,370 3.6038 2.679 2.101 2.679 2.679 2.679 3,687 2.5411 4.11%
2019-03-11 0 3.650 3.020 3.790 - - 0 0 - 2.574 2.129 2.672 - - 0 - 0.00%
2019-03-08 0 3.650 2.990 3.650 - - 0 0 - 2.574 2.108 2.574 - - 0 - 0.00%
2019-03-07 0 3.650 3.000 3.750 3.650 3.650 5,000 18,250 3.6500 2.574 2.115 2.644 2.574 2.574 7,091 2.5737 0.00%
2019-03-06 0 3.650 3.010 3.650 - - 0 0 - 2.574 2.122 2.574 - - 0 - 0.00%
2019-03-05 0 3.650 2.970 3.650 - - 0 0 - 2.574 2.094 2.574 - - 0 - 0.00%
2019-03-04 0 3.650 2.970 3.650 - - 0 0 - 2.574 2.094 2.574 - - 0 - 0.00%
2019-03-01 0 3.650 2.970 3.650 - - 0 0 - 2.574 2.094 2.574 - - 0 - 0.00%
2019-02-28 0 3.650 2.970 3.650 - - 0 0 - 2.574 2.094 2.574 - - 0 - 0.00%
2019-02-27 0 3.650 2.970 3.650 - - 0 0 - 2.574 2.094 2.574 - - 0 - 0.00%
2019-02-26 0 3.650 3.100 3.650 - - 0 0 - 2.574 2.186 2.574 - - 0 - -1.08%
2019-02-25 0 3.690 2.920 3.690 - - 0 0 - 2.602 2.059 2.602 - - 0 - 0.00%
2019-02-22 0 3.690 2.920 3.690 - - 0 0 - 2.602 2.059 2.602 - - 0 - 0.00%
2019-02-21 0 3.690 2.820 3.700 - - 0 0 - 2.602 1.988 2.609 - - 0 - 0.00%
2019-02-20 0 3.690 2.800 3.690 - - 0 0 - 2.602 1.974 2.602 - - 0 - 0.00%
2019-02-19 0 3.690 3.300 3.700 3.690 3.690 5,000 18,450 3.6900 2.602 2.327 2.609 2.602 2.602 7,091 2.6019 -0.27%
2019-02-18 0 3.700 3.500 3.700 3.600 3.720 7,000 25,430 3.6329 2.609 2.468 2.609 2.538 2.623 9,927 2.5616 5.71%
2019-02-15 0 3.500 2.730 3.500 - - 0 0 - 2.468 1.925 2.468 - - 0 - 0.00%
2019-02-14 0 3.500 3.300 3.800 - - 0 0 - 2.468 2.327 2.679 - - 0 - 0.00%
2019-02-13 0 3.500 3.250 3.800 3.500 3.500 5,000 17,500 3.5000 2.468 2.292 2.679 2.468 2.468 7,091 2.4679 2.94%
2019-02-12 0 3.400 3.150 3.800 - - 0 0 - 2.397 2.221 2.679 - - 0 - 0.00%
2019-02-11 0 3.400 3.300 3.400 3.400 3.400 2,000 6,800 3.4000 2.397 2.327 2.397 2.397 2.397 2,836 2.3974 1.49%
2019-02-08 0 3.350 2.950 3.350 - - 0 0 - 2.362 2.080 2.362 - - 0 - 0.00%
2019-02-04 0 3.350 3.150 3.800 - - 0 0 - 2.362 2.221 2.679 - - 0 - 0.00%
2019-02-01 0 3.350 3.000 3.800 - - 0 0 - 2.362 2.115 2.679 - - 0 - 0.00%
2019-01-31 0 3.350 3.100 3.350 - - 0 0 - 2.362 2.186 2.362 - - 0 - -2.62%
2019-01-30 0 3.440 3.050 3.450 - - 0 0 - 2.426 2.151 2.433 - - 0 - 0.00%
2019-01-29 0 3.440 3.000 3.440 3.440 3.440 1,000 3,440 3.4400 2.426 2.115 2.426 2.426 2.426 1,418 2.4256 11.69%
2019-01-28 0 3.080 3.080 3.580 2.890 3.080 25,500 75,643 2.9664 2.172 2.172 2.524 2.038 2.172 36,164 2.0917 -6.67%
2019-01-25 0 3.300 3.250 3.600 3.300 3.300 2,100 6,925 3.2976 2.327 2.292 2.538 2.327 2.327 2,978 2.3252 -3.51%
2019-01-24 0 3.420 3.300 3.800 - - 0 0 - 2.411 2.327 2.679 - - 0 - 0.00%
2019-01-23 0 3.420 3.300 3.600 - - 0 0 - 2.411 2.327 2.538 - - 0 - 0.00%
2019-01-22 0 3.420 3.300 3.600 - - 0 0 - 2.411 2.327 2.538 - - 0 - 0.00%
2019-01-21 0 3.420 3.300 3.800 - - 0 0 - 2.411 2.327 2.679 - - 0 - 0.00%
2019-01-18 0 3.420 3.300 3.800 - - 0 0 - 2.411 2.327 2.679 - - 0 - 0.00%
2019-01-17 0 3.420 3.300 3.800 - - 0 0 - 2.411 2.327 2.679 - - 0 - 0.00%
2019-01-16 0 3.420 3.300 3.800 - - 0 0 - 2.411 2.327 2.679 - - 0 - 0.00%
2019-01-15 0 3.420 3.300 3.800 - - 0 0 - 2.411 2.327 2.679 - - 0 - 0.00%
2019-01-14 0 3.420 3.200 3.710 - - 0 0 - 2.411 2.256 2.616 - - 0 - 0.00%
2019-01-11 0 3.420 3.200 3.800 - - 0 0 - 2.411 2.256 2.679 - - 0 - 0.00%
2019-01-10 0 3.420 3.210 3.800 - - 0 0 - 2.411 2.263 2.679 - - 0 - 0.00%
2019-01-09 0 3.420 3.200 3.800 3.420 3.420 22,000 75,240 3.4200 2.411 2.256 2.679 2.411 2.411 31,201 2.4115 0.59%
2019-01-08 0 3.400 3.200 3.800 - - 0 0 - 2.397 2.256 2.679 - - 0 - 0.00%
2019-01-07 0 3.400 3.200 3.800 - - 0 0 - 2.397 2.256 2.679 - - 0 - 0.00%
2019-01-04 0 3.400 3.200 3.800 - - 0 0 - 2.397 2.256 2.679 - - 0 - 0.00%
2019-01-03 0 3.400 3.200 3.800 - - 0 0 - 2.397 2.256 2.679 - - 0 - 0.00%
2019-01-02 0 3.400 3.200 3.800 - - 0 0 - 2.397 2.256 2.679 - - 0 - 0.00%
2018-12-31 0 3.400 3.200 3.800 - - 0 0 - 2.397 2.256 2.679 - - 0 - 0.00%
2018-12-28 0 3.400 3.200 3.400 - - 200 632 3.1600 2.397 2.256 2.397 - - 284 2.2282 0.00%
2018-12-27 0 3.400 3.200 3.500 - - 0 0 - 2.397 2.256 2.468 - - 0 - 0.00%
2018-12-24 0 3.400 3.200 3.800 - - 0 0 - 2.397 2.256 2.679 - - 0 - 0.00%
2018-12-21 0 3.400 3.300 3.500 - - 0 0 - 2.397 2.327 2.468 - - 0 - 0.00%
2018-12-20 0 3.400 3.300 3.800 - - 0 0 - 2.397 2.327 2.679 - - 0 - 0.00%
2018-12-19 0 3.400 3.200 3.800 - - 0 0 - 2.397 2.256 2.679 - - 0 - 0.00%
2018-12-18 0 3.400 3.200 3.800 - - 0 0 - 2.397 2.256 2.679 - - 0 - 0.00%
2018-12-17 0 3.400 3.200 3.800 - - 0 0 - 2.397 2.256 2.679 - - 0 - 0.00%
2018-12-14 0 3.400 3.200 3.500 3.400 3.400 2,000 6,800 3.4000 2.397 2.256 2.468 2.397 2.397 2,836 2.3974 -2.86%
2018-12-13 0 3.500 3.500 3.800 3.500 3.500 2,000 7,000 3.5000 2.468 2.468 2.679 2.468 2.468 2,836 2.4679 0.00%
2018-12-12 0 3.500 3.300 3.500 - - 0 0 - 2.468 2.327 2.468 - - 0 - 0.00%
2018-12-11 0 3.500 3.200 3.500 - - 0 0 - 2.468 2.256 2.468 - - 0 - 0.00%
2018-12-10 0 3.500 3.200 3.500 - - 0 0 - 2.468 2.256 2.468 - - 0 - 0.00%
2018-12-07 0 3.500 3.200 3.500 - - 0 0 - 2.468 2.256 2.468 - - 0 - 0.00%
2018-12-06 0 3.500 3.200 3.500 - - 0 0 - 2.468 2.256 2.468 - - 0 - 0.00%
2018-12-05 0 3.500 3.420 3.800 3.500 3.500 10,000 35,000 3.5000 2.468 2.411 2.679 2.468 2.468 14,182 2.4679 2.64%
2018-12-04 0 3.410 3.300 3.800 3.410 3.410 11,000 37,510 3.4100 2.404 2.327 2.679 2.404 2.404 15,600 2.4044 0.29%
2018-12-03 0 3.400 3.270 3.800 3.400 3.400 5,000 17,000 3.4000 2.397 2.306 2.679 2.397 2.397 7,091 2.3974 -0.29%
2018-11-30 0 3.410 3.210 3.430 - - 0 0 - 2.404 2.263 2.419 - - 0 - 0.00%
2018-11-29 0 3.410 3.210 3.600 - - 0 0 - 2.404 2.263 2.538 - - 0 - 0.00%
2018-11-28 0 3.410 3.100 3.600 - - 0 0 - 2.404 2.186 2.538 - - 0 - 0.00%
2018-11-27 0 3.410 3.210 3.800 - - 0 0 - 2.404 2.263 2.679 - - 0 - 0.00%
2018-11-26 0 3.410 3.240 3.680 - - 0 0 - 2.404 2.285 2.595 - - 0 - 0.00%
2018-11-23 0 3.410 3.300 3.600 - - 0 0 - 2.404 2.327 2.538 - - 0 - 0.00%
2018-11-22 0 3.410 3.240 3.650 - - 0 0 - 2.404 2.285 2.574 - - 0 - 0.00%
2018-11-21 0 3.410 3.240 3.650 - - 0 0 - 2.404 2.285 2.574 - - 0 - 0.00%
2018-11-20 0 3.410 3.380 3.500 - - 0 0 - 2.404 2.383 2.468 - - 0 - 0.00%
2018-11-19 0 3.410 3.400 3.640 3.390 3.410 6,200 21,092 3.4019 2.404 2.397 2.567 2.390 2.404 8,793 2.3988 -6.32%
2018-11-16 0 3.640 3.300 3.650 - - 0 0 - 2.567 2.327 2.574 - - 0 - 0.00%
2018-11-15 0 3.640 3.300 3.640 - - 0 0 - 2.567 2.327 2.567 - - 0 - 0.00%
2018-11-14 0 3.640 3.450 3.640 3.400 3.640 7,000 25,240 3.6057 2.567 2.433 2.567 2.397 2.567 9,927 2.5424 7.06%
2018-11-13 0 3.400 3.230 3.400 - - 0 0 - 2.397 2.278 2.397 - - 0 - 0.00%
2018-11-12 0 3.400 3.200 3.400 - - 0 0 - 2.397 2.256 2.397 - - 0 - -1.45%
2018-11-09 0 3.450 3.250 3.450 - - 0 0 - 2.433 2.292 2.433 - - 0 - -4.17%
2018-11-08 0 3.600 3.300 3.600 - - 700 2,289 3.2700 2.538 2.327 2.538 - - 993 2.3057 0.00%
2018-11-07 0 3.600 3.300 3.600 - - 0 0 - 2.538 2.327 2.538 - - 0 - 0.00%
2018-11-06 0 3.600 3.400 3.600 - - 0 0 - 2.538 2.397 2.538 - - 0 - 0.00%
2018-11-05 0 3.600 3.300 3.600 - - 0 0 - 2.538 2.327 2.538 - - 0 - 0.00%
2018-11-02 0 3.600 3.350 3.600 3.310 3.610 43,800 155,138 3.5420 2.538 2.362 2.538 2.334 2.545 62,117 2.4975 8.43%
2018-11-01 0 3.320 3.320 3.500 3.300 3.350 60,100 200,090 3.3293 2.341 2.341 2.468 2.327 2.362 85,234 2.3475 0.91%
2018-10-31 0 3.290 3.200 3.290 3.290 3.300 25,000 82,350 3.2940 2.320 2.256 2.320 2.320 2.327 35,455 2.3227 1.54%
2018-10-30 0 3.240 3.240 3.350 3.210 3.280 20,000 64,830 3.2415 2.285 2.285 2.362 2.263 2.313 28,364 2.2856 -1.82%
2018-10-29 0 3.300 3.180 3.300 - - 0 0 - 2.327 2.242 2.327 - - 0 - -0.60%
2018-10-26 0 3.320 3.250 3.320 3.350 3.350 10,000 33,500 3.3500 2.341 2.292 2.341 2.362 2.362 14,182 2.3621 0.00%
2018-10-25 0 3.320 3.320 3.450 3.320 3.320 3,200 10,614 3.3169 2.341 2.341 2.433 2.341 2.341 4,538 2.3388 -4.60%
2018-10-24 0 3.480 3.480 3.600 - - 0 0 - 2.454 2.454 2.538 - - 0 - 0.87%
2018-10-23 0 3.450 3.200 3.450 - - 0 0 - 2.433 2.256 2.433 - - 0 - -4.17%
2018-10-22 0 3.600 3.450 3.600 3.610 3.640 28,000 101,230 3.6154 2.538 2.433 2.538 2.545 2.567 39,710 2.5492 -1.10%
2018-10-19 0 3.640 3.640 3.800 3.550 3.600 22,000 79,150 3.5977 2.567 2.567 2.679 2.503 2.538 31,201 2.5368 1.11%
2018-10-18 0 3.600 3.430 3.600 3.600 3.600 1,000 3,600 3.6000 2.538 2.419 2.538 2.538 2.538 1,418 2.5384 4.96%
2018-10-16 0 3.430 3.430 3.610 - - 0 0 - 2.419 2.419 2.545 - - 0 - 0.00%
2018-10-15 0 3.430 3.230 3.430 - - 0 0 - 2.419 2.278 2.419 - - 0 - 0.00%
2018-10-12 0 3.430 3.350 3.530 3.430 3.430 4,000 13,720 3.4300 2.419 2.362 2.489 2.419 2.419 5,673 2.4185 -2.83%
2018-10-11 0 3.530 3.280 3.530 - - 0 0 - 2.489 2.313 2.489 - - 0 - -1.40%
2018-10-10 0 3.580 3.580 3.640 3.580 3.810 106,000 391,000 3.6887 2.524 2.524 2.567 2.524 2.686 150,330 2.6009 -6.04%
2018-10-09 0 3.810 3.750 3.870 3.810 4.050 71,600 279,887 3.9090 2.686 2.644 2.729 2.686 2.856 101,544 2.7563 -5.69%
2018-10-08 0 4.040 4.020 4.080 4.040 4.070 45,600 184,830 4.0533 2.849 2.835 2.877 2.849 2.870 64,670 2.8580 -0.74%
2018-10-05 0 4.070 4.070 4.140 4.070 4.070 11,000 44,770 4.0700 2.870 2.870 2.919 2.870 2.870 15,600 2.8698 0.00%
2018-10-04 0 4.070 4.040 4.100 4.010 4.080 78,000 316,270 4.0547 2.870 2.849 2.891 2.828 2.877 110,620 2.8591 1.24%
2018-10-03 0 4.020 3.880 4.140 - - 0 0 - 2.835 2.736 2.919 - - 0 - 0.00%
2018-10-02 0 4.020 4.000 4.140 3.960 4.020 98,100 392,731 4.0034 2.835 2.820 2.919 2.792 2.835 139,126 2.8228 0.50%
2018-09-28 0 4.000 3.990 4.040 4.000 4.050 24,000 96,450 4.0188 2.820 2.813 2.849 2.820 2.856 34,037 2.8337 0.50%
2018-09-27 0 3.980 3.980 4.200 3.860 4.000 58,000 228,670 3.9426 2.806 2.806 2.961 2.722 2.820 82,256 2.7800 2.05%
2018-09-26 0 3.900 3.850 3.930 - - 0 0 - 2.750 2.715 2.771 - - 0 - 0.00%
2018-09-24 0 3.900 3.900 4.000 3.900 3.920 9,000 35,240 3.9156 2.750 2.750 2.820 2.750 2.764 12,764 2.7609 -2.50%
2018-09-21 0 4.000 4.000 4.090 3.900 3.900 3,000 11,700 3.9000 2.820 2.820 2.884 2.750 2.750 4,255 2.7500 0.00%
2018-09-20 0 4.000 3.890 4.090 - - 0 0 - 2.820 2.743 2.884 - - 0 - 0.00%
2018-09-19 0 4.000 4.000 4.080 - - 0 0 - 2.820 2.820 2.877 - - 0 - 2.56%
2018-09-18 0 3.900 3.900 4.020 - - 0 0 - 2.750 2.750 2.835 - - 0 - 4.00%
2018-09-17 0 3.750 3.740 4.000 3.750 3.750 5,060 18,970 3.7490 2.644 2.637 2.820 2.644 2.644 7,176 2.6435 -3.85%
2018-09-14 0 3.900 3.220 4.190 - - 0 0 - 2.750 2.270 2.954 - - 0 - 0.00%
2018-09-13 0 3.900 3.820 4.090 3.900 3.900 37,000 144,300 3.9000 2.750 2.694 2.884 2.750 2.750 52,474 2.7500 2.63%
2018-09-12 0 3.800 3.760 4.080 3.760 3.840 105,000 399,720 3.8069 2.679 2.651 2.877 2.651 2.708 148,912 2.6843 -0.78%
2018-09-11 0 3.830 3.800 3.960 3.610 3.850 40,000 153,320 3.8330 2.701 2.679 2.792 2.545 2.715 56,728 2.7027 2.13%
2018-09-10 0 3.750 3.750 3.850 3.630 3.900 103,500 387,300 3.7420 2.644 2.644 2.715 2.560 2.750 146,784 2.6386 -5.06%
2018-09-07 0 3.950 3.950 4.010 3.940 4.020 37,000 147,800 3.9946 2.785 2.785 2.828 2.778 2.835 52,474 2.8167 -2.47%
2018-09-06 0 4.050 4.050 4.150 4.020 4.100 61,000 248,150 4.0680 2.856 2.856 2.926 2.835 2.891 86,511 2.8684 -1.22%
2018-09-05 0 4.100 4.080 4.230 4.100 4.100 100,000 410,000 4.1000 2.891 2.877 2.983 2.891 2.891 141,821 2.8910 0.00%
2018-09-04 0 4.100 4.080 4.230 4.100 4.110 34,000 139,560 4.1047 2.891 2.877 2.983 2.891 2.898 48,219 2.8943 0.49%
2018-09-03 0 4.080 4.080 4.150 4.080 4.120 73,800 302,369 4.0971 2.877 2.877 2.926 2.877 2.905 104,664 2.8890 -2.63%
2018-08-31 0 4.190 4.070 4.190 4.190 4.190 18,000 75,420 4.1900 2.954 2.870 2.954 2.954 2.954 25,528 2.9544 -1.41%
2018-08-30 0 4.250 4.150 4.490 4.100 4.250 24,100 101,995 4.2322 2.997 2.926 3.166 2.891 2.997 34,179 2.9842 3.66%
2018-08-29 0 4.100 4.060 4.280 4.100 4.120 38,500 158,480 4.1164 2.891 2.863 3.018 2.891 2.905 54,601 2.9025 -1.20%
2018-08-28 0 4.150 4.150 4.380 4.130 4.130 15,000 61,950 4.1300 2.926 2.926 3.088 2.912 2.912 21,273 2.9121 -1.19%
2018-08-27 0 4.200 4.190 4.500 4.160 4.200 42,000 175,920 4.1886 2.961 2.954 3.173 2.933 2.961 59,565 2.9534 1.20%
2018-08-24 0 4.150 4.120 4.500 - - 0 0 - 2.926 2.905 3.173 - - 0 - 0.00%
2018-08-23 0 4.150 4.150 4.330 4.150 4.150 9,000 37,350 4.1500 2.926 2.926 3.053 2.926 2.926 12,764 2.9262 -5.25%
2018-08-22 0 4.380 4.210 4.600 - - 0 0 - 3.088 2.969 3.244 - - 0 - 0.00%
2018-08-21 0 4.380 4.140 4.580 - - 0 0 - 3.088 2.919 3.229 - - 0 - 0.00%
2018-08-20 0 4.380 4.230 4.580 - - 0 0 - 3.088 2.983 3.229 - - 0 - 0.00%
2018-08-17 0 4.380 4.100 4.380 - - 0 0 - 3.088 2.891 3.088 - - 0 - 0.00%
2018-08-16 0 4.380 4.380 4.500 4.380 4.420 115,000 502,680 4.3711 3.088 3.088 3.173 3.088 3.117 163,094 3.0822 -0.90%
2018-08-15 0 4.420 4.150 4.450 4.100 4.420 121,000 509,060 4.2071 3.117 2.926 3.138 2.891 3.117 171,603 2.9665 0.00%
2018-08-14 0 4.420 4.360 4.420 4.360 4.530 101,000 450,670 4.4621 3.117 3.074 3.117 3.074 3.194 143,239 3.1463 -4.54%
2018-08-13 0 4.630 4.400 4.640 4.550 4.660 47,000 215,890 4.5934 3.265 3.103 3.272 3.208 3.286 66,656 3.2389 -0.86%
2018-08-10 0 4.670 4.670 4.700 4.560 4.800 157,000 732,460 4.6654 3.293 3.293 3.314 3.215 3.385 222,658 3.2896 -3.71%
2018-08-09 0 4.850 4.850 4.940 4.850 5.000 42,000 206,680 4.9210 3.420 3.420 3.483 3.420 3.526 59,565 3.4698 -5.07%
2018-08-08 0 6.040 5.980 6.100 5.980 6.100 166,000 998,610 6.0157 3.603 3.567 3.638 3.567 3.638 278,318 3.5880 1.00%
2018-08-07 0 5.980 5.950 5.980 5.800 6.000 209,000 1,233,870 5.9037 3.567 3.549 3.567 3.459 3.579 350,412 3.5212 3.10%
2018-08-06 0 5.800 5.800 5.950 5.800 5.900 70,000 411,850 5.8836 3.459 3.459 3.549 3.459 3.519 117,363 3.5092 -3.33%
2018-08-03 0 6.000 5.810 6.000 6.000 6.000 17,000 102,000 6.0000 3.579 3.465 3.579 3.579 3.579 28,502 3.5786 0.00%
2018-08-02 0 6.000 5.900 6.000 6.000 6.050 80,000 480,500 6.0063 3.579 3.519 3.579 3.579 3.608 134,129 3.5824 1.52%
2018-08-01 0 5.910 5.910 6.110 5.910 6.310 27,000 164,170 6.0804 3.525 3.525 3.644 3.525 3.764 45,269 3.6266 -4.52%
2018-07-31 0 6.190 5.940 6.190 5.930 6.190 37,000 221,240 5.9795 3.692 3.543 3.692 3.537 3.692 62,035 3.5664 4.92%
2018-07-30 0 5.900 5.900 5.980 5.900 5.980 117,000 691,660 5.9116 3.519 3.519 3.567 3.519 3.567 196,164 3.5259 -1.34%
2018-07-27 0 5.980 5.910 6.000 5.890 5.990 89,000 528,920 5.9429 3.567 3.525 3.579 3.513 3.573 149,219 3.5446 1.53%
2018-07-26 0 5.890 5.820 5.890 5.620 5.890 127,000 736,550 5.7996 3.513 3.471 3.513 3.352 3.513 212,930 3.4591 -1.83%
2018-07-25 0 6.000 5.950 6.030 5.900 6.000 80,000 475,790 5.9474 3.579 3.549 3.597 3.519 3.579 134,129 3.5473 0.00%
2018-07-24 0 6.000 5.960 6.100 6.000 6.100 23,000 138,200 6.0087 3.579 3.555 3.638 3.579 3.638 38,562 3.5838 -1.64%
2018-07-23 0 6.100 5.880 6.100 - - 0 0 - 3.638 3.507 3.638 - - 0 - 0.00%
2018-07-20 0 6.100 5.840 6.100 6.100 6.100 6,000 36,600 6.1000 3.638 3.483 3.638 3.638 3.638 10,060 3.6383 -0.65%
2018-07-19 0 6.140 5.850 6.140 6.140 6.140 3,000 18,420 6.1400 3.662 3.489 3.662 3.662 3.662 5,030 3.6621 2.33%
2018-07-18 0 6.000 6.000 6.120 - - 0 0 - 3.579 3.579 3.650 - - 0 - 0.00%
2018-07-17 0 6.000 6.000 6.230 6.000 6.130 43,000 261,550 6.0826 3.579 3.579 3.716 3.579 3.656 72,094 3.6279 -1.48%
2018-07-16 0 6.090 5.830 6.140 6.090 6.090 10,000 60,900 6.0900 3.632 3.477 3.662 3.632 3.632 16,766 3.6323 0.00%
2018-07-13 0 6.090 5.850 6.120 6.090 6.110 3,000 18,310 6.1033 3.632 3.489 3.650 3.632 3.644 5,030 3.6403 1.50%
2018-07-12 0 6.000 5.880 6.140 6.000 6.000 4,000 24,000 6.0000 3.579 3.507 3.662 3.579 3.579 6,706 3.5786 0.00%
2018-07-11 0 6.000 5.970 6.000 6.000 6.000 6,000 36,000 6.0000 3.579 3.561 3.579 3.579 3.579 10,060 3.5786 0.00%
2018-07-10 0 6.000 5.960 6.000 - - 0 0 - 3.579 3.555 3.579 - - 0 - 0.00%
2018-07-09 0 6.000 5.850 6.000 6.000 6.000 9,000 54,000 6.0000 3.579 3.489 3.579 3.579 3.579 15,090 3.5786 0.67%
2018-07-06 0 5.960 5.920 6.000 5.950 5.960 21,000 125,120 5.9581 3.555 3.531 3.579 3.549 3.555 35,209 3.5536 -2.30%
2018-07-05 0 6.100 6.050 6.100 - - 0 0 - 3.638 3.608 3.638 - - 0 - -0.81%
2018-07-04 0 6.150 6.150 6.180 5.990 6.150 68,000 411,180 6.0468 3.668 3.668 3.686 3.573 3.668 114,010 3.6065 1.65%
2018-07-03 0 6.050 6.000 6.150 6.050 6.050 26,000 157,300 6.0500 3.608 3.579 3.668 3.608 3.608 43,592 3.6085 -2.89%
2018-06-29 0 6.230 6.040 6.230 6.200 6.230 22,000 136,700 6.2136 3.716 3.603 3.716 3.698 3.716 36,885 3.7061 2.13%
2018-06-28 0 6.100 5.980 6.230 6.100 6.130 36,000 220,000 6.1111 3.638 3.567 3.716 3.638 3.656 60,358 3.6449 -0.65%
2018-06-27 0 6.140 5.900 6.150 6.140 6.140 8,000 49,120 6.1400 3.662 3.519 3.668 3.662 3.662 13,413 3.6621 -0.97%
2018-06-26 0 6.200 6.150 6.220 6.200 6.200 2,000 12,400 6.2000 3.698 3.668 3.710 3.698 3.698 3,353 3.6979 -0.80%
2018-06-25 0 6.250 6.250 6.470 6.250 6.250 10,000 64,180 6.4180 3.728 3.728 3.859 3.728 3.728 16,766 3.8280 0.16%
2018-06-22 0 6.240 6.200 6.270 6.240 6.240 5,000 31,200 6.2400 3.722 3.698 3.740 3.722 3.722 8,383 3.7218 0.32%
2018-06-21 0 6.220 6.220 6.380 6.220 6.380 4,000 25,200 6.3000 3.710 3.710 3.805 3.710 3.805 6,706 3.7576 -2.51%
2018-06-20 0 6.380 6.380 6.460 6.280 6.470 126,000 794,840 6.3083 3.805 3.805 3.853 3.746 3.859 211,253 3.7625 -1.39%
2018-06-19 0 6.470 6.450 6.590 6.350 6.520 36,000 231,560 6.4322 3.859 3.847 3.931 3.787 3.889 60,358 3.8364 -2.56%
2018-06-15 0 6.640 6.620 6.640 6.580 6.640 64,000 424,680 6.6356 3.960 3.948 3.960 3.925 3.960 107,303 3.9578 0.91%
2018-06-14 0 6.580 6.570 6.770 6.560 6.600 38,000 249,800 6.5737 3.925 3.919 4.038 3.913 3.937 63,711 3.9208 -2.95%
2018-06-13 0 6.780 6.650 6.780 6.780 6.780 6,000 40,680 6.7800 4.044 3.966 4.044 4.044 4.044 10,060 4.0439 0.00%
2018-06-12 0 6.780 6.780 6.860 6.780 6.780 20,000 135,600 6.7800 4.044 4.044 4.092 4.044 4.044 33,532 4.0439 0.00%
2018-06-11 0 6.780 6.750 6.880 6.770 6.780 23,000 155,840 6.7757 4.044 4.026 4.104 4.038 4.044 38,562 4.0413 -1.02%
2018-06-08 0 6.850 6.800 6.850 6.800 6.940 51,000 348,820 6.8396 4.086 4.056 4.086 4.056 4.139 85,507 4.0794 -1.30%
2018-06-07 0 6.940 6.900 6.940 6.830 7.010 154,000 1,058,980 6.8765 4.139 4.115 4.139 4.074 4.181 258,198 4.1014 2.36%
2018-06-06 0 6.780 6.750 6.820 6.780 6.800 78,000 529,870 6.7932 4.044 4.026 4.068 4.044 4.056 130,776 4.0517 0.44%
2018-06-05 0 6.750 6.700 6.800 6.750 6.850 29,000 196,850 6.7879 4.026 3.996 4.056 4.026 4.086 48,622 4.0486 -0.74%
2018-06-04 0 6.800 6.770 6.800 6.720 6.850 72,000 487,830 6.7754 4.056 4.038 4.056 4.008 4.086 120,716 4.0411 0.00%
2018-06-01 0 6.800 6.750 6.800 6.800 6.940 179,000 1,228,140 6.8611 4.056 4.026 4.056 4.056 4.139 300,114 4.0922 -1.16%
2018-05-31 0 6.880 6.860 6.900 6.880 7.300 648,000 4,564,900 7.0446 4.104 4.092 4.115 4.104 4.354 1,086,445 4.2017 2.69%
2018-05-30 0 6.700 6.600 6.700 6.700 6.700 41,000 274,700 6.7000 3.996 3.937 3.996 3.996 3.996 68,741 3.9962 0.00%
2018-05-29 0 6.700 6.620 6.700 6.600 6.820 52,000 346,460 6.6627 3.996 3.948 3.996 3.937 4.068 87,184 3.9739 1.52%
2018-05-28 0 6.600 6.600 6.820 6.550 6.560 5,000 32,770 6.5540 3.937 3.937 4.068 3.907 3.913 8,383 3.9091 -0.30%
2018-05-25 0 6.620 6.510 6.620 6.480 6.620 45,000 294,090 6.5353 3.948 3.883 3.948 3.865 3.948 75,448 3.8979 1.07%
2018-05-24 0 6.550 6.510 6.600 6.500 6.550 18,000 117,500 6.5278 3.907 3.883 3.937 3.877 3.907 30,179 3.8934 -0.76%
2018-05-23 0 6.600 6.500 6.650 6.600 6.650 27,000 178,600 6.6148 3.937 3.877 3.966 3.937 3.966 45,269 3.9453 1.23%
2018-05-21 0 6.520 6.500 6.640 6.450 6.760 56,000 372,800 6.6571 3.889 3.877 3.960 3.847 4.032 93,890 3.9706 1.87%
2018-05-18 0 6.400 6.380 6.400 6.400 6.420 18,000 115,500 6.4167 3.817 3.805 3.817 3.817 3.829 30,179 3.8272 -0.31%
2018-05-17 0 6.420 6.300 6.420 6.420 6.430 35,000 224,800 6.4229 3.829 3.758 3.829 3.829 3.835 58,681 3.8309 0.00%
2018-05-16 0 6.420 6.280 6.480 6.350 6.420 6,000 38,240 6.3733 3.829 3.746 3.865 3.787 3.829 10,060 3.8013 1.90%
2018-05-15 0 6.300 6.200 6.420 6.300 6.310 10,000 63,050 6.3050 3.758 3.698 3.829 3.758 3.764 16,766 3.7606 -1.56%
2018-05-14 0 6.400 6.320 6.640 6.400 6.400 5,000 32,000 6.4000 3.817 3.770 3.960 3.817 3.817 8,383 3.8172 -0.31%
2018-05-11 0 6.420 6.300 6.450 6.300 6.420 26,000 165,020 6.3469 3.829 3.758 3.847 3.758 3.829 43,592 3.7856 1.90%
2018-05-10 0 6.300 6.220 6.520 - - 0 0 - 3.758 3.710 3.889 - - 0 - 0.00%
2018-05-09 0 6.300 6.220 6.520 - - 0 0 - 3.758 3.710 3.889 - - 0 - 0.00%
2018-05-08 0 6.300 6.270 6.500 - - 0 0 - 3.758 3.740 3.877 - - 0 - 0.00%
2018-05-07 0 6.300 6.230 6.490 - - 0 0 - 3.758 3.716 3.871 - - 0 - 0.00%
2018-05-04 0 6.300 6.250 6.450 6.270 6.300 25,000 157,120 6.2848 3.758 3.728 3.847 3.740 3.758 41,915 3.7485 1.12%
2018-05-03 0 6.230 6.220 6.400 6.230 6.230 12,000 74,760 6.2300 3.716 3.710 3.817 3.716 3.716 20,119 3.7158 -2.66%
2018-05-02 0 6.400 6.220 6.400 - - 0 0 - 3.817 3.710 3.817 - - 0 - 0.00%
2018-04-30 0 6.400 6.400 6.800 6.400 6.400 30,000 192,000 6.4000 3.817 3.817 4.056 3.817 3.817 50,298 3.8172 0.00%
2018-04-27 0 6.400 6.350 6.500 6.400 6.400 8,000 51,200 6.4000 3.817 3.787 3.877 3.817 3.817 13,413 3.8172 0.00%
2018-04-26 0 6.400 6.400 6.700 6.400 6.400 2,000 12,800 6.4000 3.817 3.817 3.996 3.817 3.817 3,353 3.8172 0.79%
2018-04-25 0 6.350 6.220 6.400 6.320 6.400 35,000 222,620 6.3606 3.787 3.710 3.817 3.770 3.817 58,681 3.7937 0.32%
2018-04-24 0 6.330 6.000 6.350 6.200 6.330 14,000 88,320 6.3086 3.775 3.579 3.787 3.698 3.775 23,473 3.7627 0.48%
2018-04-23 0 6.300 6.090 6.300 - - 0 0 - 3.758 3.632 3.758 - - 0 - 0.00%
2018-04-20 0 6.300 6.080 6.300 - - 0 0 - 3.758 3.626 3.758 - - 0 - 0.00%
2018-04-19 0 6.300 5.900 6.350 - - 0 0 - 3.758 3.519 3.787 - - 0 - 0.00%
2018-04-18 0 6.300 6.020 6.300 6.300 6.300 1,000 6,300 6.3000 3.758 3.591 3.758 3.758 3.758 1,677 3.7576 5.00%
2018-04-17 0 6.000 5.990 6.060 6.000 6.060 73,000 440,680 6.0367 3.579 3.573 3.614 3.579 3.614 122,393 3.6005 -0.50%
2018-04-16 0 6.030 5.910 6.300 - - 0 0 - 3.597 3.525 3.758 - - 0 - 0.00%
2018-04-13 0 6.030 6.020 6.220 - - 0 0 - 3.597 3.591 3.710 - - 0 - 0.00%
2018-04-12 0 6.030 6.020 6.200 6.010 6.050 42,000 253,220 6.0290 3.597 3.591 3.698 3.585 3.608 70,418 3.5960 -2.90%
2018-04-11 0 6.210 6.100 6.220 6.170 6.350 50,000 312,460 6.2492 3.704 3.638 3.710 3.680 3.787 83,831 3.7273 -0.16%
2018-04-10 0 6.220 5.950 6.230 5.900 6.220 21,000 125,680 5.9848 3.710 3.549 3.716 3.519 3.710 35,209 3.5696 3.67%
2018-04-09 0 6.000 5.850 6.240 - - 0 0 - 3.579 3.489 3.722 - - 0 - 0.00%
2018-04-06 0 6.000 5.850 6.220 - - 0 0 - 3.579 3.489 3.710 - - 0 - 0.00%
2018-04-04 0 6.000 5.990 6.200 5.990 6.010 56,000 336,020 6.0004 3.579 3.573 3.698 3.573 3.585 93,890 3.5789 -3.85%
2018-04-03 0 6.240 6.110 6.250 6.240 6.240 5,000 31,200 6.2400 3.722 3.644 3.728 3.722 3.722 8,383 3.7218 -0.95%
2018-03-29 0 6.300 6.280 6.400 6.210 6.350 44,000 275,810 6.2684 3.758 3.746 3.817 3.704 3.787 73,771 3.7387 1.45%
2018-03-28 0 6.210 6.150 6.210 5.900 6.210 135,000 798,640 5.9159 3.704 3.668 3.704 3.519 3.704 226,343 3.5285 6.34%
2018-03-27 0 5.840 5.830 5.840 5.840 5.930 15,000 87,960 5.8640 3.483 3.477 3.483 3.483 3.537 25,149 3.4975 0.34%
2018-03-26 0 5.820 5.810 5.900 - - 0 0 - 3.471 3.465 3.519 - - 0 - 0.00%
2018-03-23 0 5.820 5.800 5.950 5.820 5.820 8,000 46,560 5.8200 3.471 3.459 3.549 3.471 3.471 13,413 3.4713 0.00%
2018-03-22 0 5.820 5.820 5.900 5.820 5.820 9,000 52,380 5.8200 3.471 3.471 3.519 3.471 3.471 15,090 3.4713 -1.36%
2018-03-21 0 5.900 5.860 5.900 5.900 5.900 4,000 23,600 5.9000 3.519 3.495 3.519 3.519 3.519 6,706 3.5190 -0.34%
2018-03-20 0 5.920 5.920 6.200 5.900 5.900 2,000 11,800 5.9000 3.531 3.531 3.698 3.519 3.519 3,353 3.5190 0.34%
2018-03-19 0 5.900 5.900 6.070 5.900 5.900 3,000 17,700 5.9000 3.519 3.519 3.620 3.519 3.519 5,030 3.5190 -1.67%
2018-03-16 0 6.000 5.880 6.000 - - 0 0 - 3.579 3.507 3.579 - - 0 - 0.00%
2018-03-15 0 6.000 5.990 6.170 - - 0 0 - 3.579 3.573 3.680 - - 0 - 0.00%
2018-03-14 0 6.000 5.920 6.120 6.000 6.120 29,000 175,080 6.0372 3.579 3.531 3.650 3.579 3.650 48,622 3.6009 -1.15%
2018-03-13 0 6.070 6.020 6.140 6.070 6.070 10,000 60,700 6.0700 3.620 3.591 3.662 3.620 3.620 16,766 3.6204 -0.16%
2018-03-12 0 6.080 6.050 6.130 5.990 6.150 68,000 411,100 6.0456 3.626 3.608 3.656 3.573 3.668 114,010 3.6058 1.67%
2018-03-09 0 5.980 5.950 6.150 5.980 6.100 17,000 102,500 6.0294 3.567 3.549 3.668 3.567 3.638 28,502 3.5962 2.40%
2018-03-08 0 5.840 5.840 6.100 - - 0 0 - 3.483 3.483 3.638 - - 0 - 0.52%
2018-03-07 0 5.810 5.810 5.900 5.800 6.140 22,000 128,640 5.8473 3.465 3.465 3.519 3.459 3.662 36,885 3.4876 -2.19%
2018-03-06 0 5.940 5.940 6.050 5.870 6.050 22,000 130,050 5.9114 3.543 3.543 3.608 3.501 3.608 36,885 3.5258 5.32%
2018-03-05 0 5.640 5.640 5.800 5.630 5.630 8,000 45,040 5.6300 3.364 3.364 3.459 3.358 3.358 13,413 3.3580 0.18%
2018-03-02 0 5.630 5.510 5.740 5.620 5.630 20,000 112,530 5.6265 3.358 3.286 3.424 3.352 3.358 33,532 3.3559 0.00%
2018-03-01 0 5.630 5.410 5.800 - - 0 0 - 3.358 3.227 3.459 - - 0 - 0.00%
2018-02-28 0 5.630 5.630 5.800 5.460 5.460 6,000 32,760 5.4600 3.358 3.358 3.459 3.257 3.257 10,060 3.2566 0.00%
2018-02-27 0 5.630 5.630 6.000 - - 0 0 - 3.358 3.358 3.579 - - 0 - 0.18%
2018-02-26 0 5.620 5.620 6.050 5.400 5.610 10,000 55,360 5.5360 3.352 3.352 3.608 3.221 3.346 16,766 3.3019 -3.10%
2018-02-23 0 5.800 5.800 5.950 5.760 6.000 17,000 99,520 5.8541 3.459 3.459 3.549 3.435 3.579 28,502 3.4916 -0.17%
2018-02-22 0 5.810 5.600 5.880 - - 0 0 - 3.465 3.340 3.507 - - 0 - 0.00%
2018-02-21 0 5.810 5.810 5.950 5.600 5.810 122,000 694,100 5.6893 3.465 3.465 3.549 3.340 3.465 204,547 3.3934 5.64%
2018-02-20 0 5.500 5.500 6.190 - - 0 0 - 3.280 3.280 3.692 - - 0 - 0.00%
2018-02-15 0 5.500 5.500 7.030 5.410 5.600 2,000 11,010 5.5050 3.280 3.280 4.193 3.227 3.340 3,353 3.2834 -3.17%
2018-02-14 0 5.680 5.600 5.900 5.680 5.760 26,000 149,160 5.7369 3.388 3.340 3.519 3.388 3.435 43,592 3.4217 -0.35%
2018-02-13 0 5.700 5.700 5.950 5.510 5.800 26,000 147,730 5.6819 3.400 3.400 3.549 3.286 3.459 43,592 3.3889 1.79%
2018-02-12 0 5.600 5.600 6.000 5.410 5.610 63,000 351,910 5.5859 3.340 3.340 3.579 3.227 3.346 105,627 3.3316 5.66%
2018-02-09 0 5.300 5.300 6.300 5.000 5.280 11,000 55,600 5.0545 3.161 3.161 3.758 2.982 3.149 18,443 3.0147 -7.83%
2018-02-08 0 5.750 5.750 5.900 5.750 5.750 2,000 11,500 5.7500 3.430 3.430 3.519 3.430 3.430 3,353 3.4295 0.00%
2018-02-07 0 5.750 5.750 5.900 5.750 5.900 20,000 116,200 5.8100 3.430 3.430 3.519 3.430 3.519 33,532 3.4653 -2.54%
2018-02-06 0 5.900 5.800 5.900 5.920 6.000 13,000 77,800 5.9846 3.519 3.459 3.519 3.531 3.579 21,796 3.5695 -6.20%
2018-02-05 0 6.290 6.050 6.300 - - 0 0 - 3.752 3.608 3.758 - - 0 - 0.00%
2018-02-02 0 6.290 6.250 6.300 6.290 6.400 20,000 127,440 6.3720 3.752 3.728 3.758 3.752 3.817 33,532 3.8005 0.32%
2018-02-01 0 6.270 6.150 6.300 - - 0 0 - 3.740 3.668 3.758 - - 0 - 0.00%
2018-01-31 0 6.270 6.120 6.280 6.270 6.270 4,000 25,080 6.2700 3.740 3.650 3.746 3.740 3.740 6,706 3.7397 1.13%
2018-01-30 0 6.200 6.200 6.300 6.180 6.200 17,000 105,200 6.1882 3.698 3.698 3.758 3.686 3.698 28,502 3.6909 -3.88%
2018-01-29 0 6.450 6.250 6.450 6.400 6.480 8,000 51,360 6.4200 3.847 3.728 3.847 3.817 3.865 13,413 3.8291 0.78%
2018-01-26 0 6.400 6.150 6.480 6.330 6.560 84,000 542,990 6.4642 3.817 3.668 3.865 3.775 3.913 140,835 3.8555 0.00%
2018-01-25 0 6.400 6.200 6.400 6.400 6.400 2,000 12,800 6.4000 3.817 3.698 3.817 3.817 3.817 3,353 3.8172 2.40%
2018-01-24 0 6.250 6.100 6.290 - - 0 0 - 3.728 3.638 3.752 - - 0 - 0.00%
2018-01-23 0 6.250 6.000 6.260 6.250 6.250 6,000 37,500 6.2500 3.728 3.579 3.734 3.728 3.728 10,060 3.7278 -0.16%
2018-01-22 0 6.260 4.700 6.260 - - 0 0 - 3.734 2.803 3.734 - - 0 - 0.00%
2018-01-19 0 6.260 6.100 6.260 - - 0 0 - 3.734 3.638 3.734 - - 0 - -0.95%
2018-01-18 0 6.320 6.300 6.320 6.320 6.320 2,000 12,640 6.3200 3.770 3.758 3.770 3.770 3.770 3,353 3.7695 0.32%
2018-01-17 0 6.300 - 6.300 6.300 6.310 35,000 220,510 6.3003 3.758 - 3.758 3.758 3.764 58,681 3.7577 0.00%
2018-01-16 0 6.300 6.300 6.350 6.300 6.360 73,000 462,420 6.3345 3.758 3.758 3.787 3.758 3.793 122,393 3.7782 -0.94%
2018-01-15 0 6.360 6.360 6.400 6.350 6.530 72,000 461,980 6.4164 3.793 3.793 3.817 3.787 3.895 120,716 3.8270 0.32%
2018-01-12 0 6.340 6.150 6.350 6.340 6.340 5,000 31,700 6.3400 3.781 3.668 3.787 3.781 3.781 8,383 3.7814 0.63%
2018-01-11 0 6.300 6.300 6.350 6.300 6.350 36,000 227,430 6.3175 3.758 3.758 3.787 3.758 3.787 60,358 3.7680 0.00%
2018-01-10 0 6.300 6.230 6.350 6.200 6.460 90,000 566,750 6.2972 3.758 3.716 3.787 3.698 3.853 150,895 3.7559 0.64%
2018-01-09 0 6.260 6.200 6.280 6.260 6.380 44,000 276,730 6.2893 3.734 3.698 3.746 3.734 3.805 73,771 3.7512 1.29%
2018-01-08 0 6.180 6.180 6.280 6.170 6.370 55,000 340,910 6.1984 3.686 3.686 3.746 3.680 3.799 92,214 3.6970 1.15%
2018-01-05 0 6.110 6.040 6.110 6.110 6.200 38,000 233,200 6.1368 3.644 3.603 3.644 3.644 3.698 63,711 3.6603 0.00%
2018-01-04 0 6.110 6.110 6.250 6.110 6.110 30,000 183,300 6.1100 3.644 3.644 3.728 3.644 3.644 50,298 3.6443 0.00%
2018-01-03 0 6.110 6.110 6.200 6.100 6.200 50,000 307,180 6.1436 3.644 3.644 3.698 3.638 3.698 83,831 3.6643 0.16%
2018-01-02 0 6.100 6.000 6.340 6.100 6.110 33,000 201,430 6.1039 3.638 3.579 3.781 3.638 3.644 55,328 3.6406 0.83%
2017-12-29 0 6.050 5.750 6.050 - - 0 0 - 3.608 3.430 3.608 - - 0 - 0.00%
2017-12-28 0 6.050 6.000 6.050 6.000 6.050 47,000 284,200 6.0468 3.608 3.579 3.608 3.579 3.608 78,801 3.6066 -0.82%
2017-12-27 0 6.100 6.100 6.150 6.100 6.200 48,000 293,600 6.1167 3.638 3.638 3.668 3.638 3.698 80,477 3.6482 -1.77%
2017-12-22 0 6.210 5.850 6.210 - - 0 0 - 3.704 3.489 3.704 - - 0 - -0.64%
2017-12-21 0 6.250 5.850 6.250 - - 0 0 - 3.728 3.489 3.728 - - 0 - 0.00%
2017-12-20 0 6.250 6.130 6.300 6.250 6.250 21,000 129,250 6.1548 3.728 3.656 3.758 3.728 3.728 35,209 3.6709 2.46%
2017-12-19 0 6.100 6.100 6.380 5.980 6.190 93,000 558,790 6.0085 3.638 3.638 3.805 3.567 3.692 155,925 3.5837 2.35%
2017-12-18 0 5.960 5.850 6.000 5.960 5.960 9,000 53,640 5.9600 3.555 3.489 3.579 3.555 3.555 15,090 3.5548 1.88%
2017-12-15 0 5.850 5.850 5.950 5.850 5.850 4,000 23,400 5.8500 3.489 3.489 3.549 3.489 3.489 6,706 3.4892 0.00%
2017-12-14 0 5.850 5.850 6.000 - - 0 0 - 3.489 3.489 3.579 - - 0 - 0.00%
2017-12-13 0 5.850 5.850 6.150 5.850 5.850 24,000 140,400 5.8500 3.489 3.489 3.668 3.489 3.489 40,239 3.4892 0.00%
2017-12-12 0 5.850 5.750 6.300 - - 0 0 - 3.489 3.430 3.758 - - 0 - 0.00%
2017-12-11 0 5.850 5.150 5.850 5.850 5.850 16,000 92,600 5.7875 3.489 3.072 3.489 3.489 3.489 26,826 3.4519 0.00%
2017-12-08 0 5.850 5.700 6.300 - - 0 0 - 3.489 3.400 3.758 - - 0 - 0.00%
2017-12-07 0 5.850 5.840 6.150 5.820 5.850 22,000 128,550 5.8432 3.489 3.483 3.668 3.471 3.489 36,885 3.4851 0.86%
2017-12-06 0 5.800 5.760 5.800 5.790 5.840 31,000 180,180 5.8123 3.459 3.435 3.459 3.453 3.483 51,975 3.4667 -0.85%
2017-12-05 0 5.850 5.850 5.900 5.850 5.850 9,000 52,650 5.8500 3.489 3.489 3.519 3.489 3.489 15,090 3.4892 0.86%
2017-12-04 0 5.800 5.800 5.900 5.800 5.800 1,000 5,800 5.8000 3.459 3.459 3.519 3.459 3.459 1,677 3.4594 0.00%
2017-12-01 0 5.800 5.800 5.950 5.800 5.900 4,000 23,480 5.8700 3.459 3.459 3.549 3.459 3.519 6,706 3.5011 0.87%
2017-11-30 0 5.750 5.720 5.750 5.750 5.830 48,000 279,060 5.8138 3.430 3.412 3.430 3.430 3.477 80,477 3.4676 -4.17%
2017-11-29 0 6.000 5.920 6.150 6.000 6.000 1,000 6,000 6.0000 3.579 3.531 3.668 3.579 3.579 1,677 3.5786 -3.54%
2017-11-28 0 6.220 6.150 6.230 6.220 6.220 3,000 18,660 6.2200 3.710 3.668 3.716 3.710 3.710 5,030 3.7099 -0.32%
2017-11-27 0 6.240 6.000 6.240 5.950 6.240 15,000 91,110 6.0740 3.722 3.579 3.722 3.549 3.722 25,149 3.6228 4.00%
2017-11-24 0 6.000 6.100 6.290 6.000 6.400 139,000 845,480 6.0826 3.579 3.638 3.752 3.579 3.817 233,049 3.6279 -6.25%
2017-11-23 0 6.400 6.200 6.400 6.400 6.460 28,000 180,700 6.4536 3.817 3.698 3.817 3.817 3.853 46,945 3.8492 -0.93%
2017-11-22 0 6.460 6.450 6.460 6.300 6.500 85,000 543,010 6.3884 3.853 3.847 3.853 3.758 3.877 142,512 3.8103 3.36%
2017-11-21 0 6.250 6.000 6.390 6.250 6.320 15,000 94,600 6.3067 3.728 3.579 3.811 3.728 3.770 25,149 3.7616 0.00%
2017-11-20 0 6.250 6.250 6.350 6.250 6.500 69,000 444,460 6.4414 3.728 3.728 3.787 3.728 3.877 115,686 3.8419 -3.85%
2017-11-17 0 6.500 6.480 6.600 6.490 6.810 237,800 1,593,390 6.7005 3.877 3.865 3.937 3.871 4.062 398,699 3.9965 1.56%
2017-11-16 0 6.400 6.350 6.440 6.050 6.400 37,000 230,150 6.2203 3.817 3.787 3.841 3.608 3.817 62,035 3.7100 -1.54%
2017-11-15 0 6.500 6.500 6.550 6.400 6.520 57,000 370,420 6.4986 3.877 3.877 3.907 3.817 3.889 95,567 3.8760 -3.85%
2017-11-14 0 6.760 6.600 6.760 6.550 7.000 344,000 2,369,310 6.8875 4.032 3.937 4.032 3.907 4.175 576,755 4.1080 2.42%
2017-11-13 0 6.600 6.700 6.760 6.140 7.000 492,600 3,206,468 6.5093 3.937 3.996 4.032 3.662 4.175 825,900 3.8824 26.92%
2017-11-10 0 5.200 5.200 5.300 5.190 5.200 31,000 161,110 5.1971 3.101 3.101 3.161 3.096 3.101 51,975 3.0998 0.00%
2017-11-09 0 5.200 5.040 5.190 5.000 5.200 140,000 704,090 5.0292 3.101 3.006 3.096 2.982 3.101 234,726 2.9996 0.00%
2017-11-08 0 5.200 5.100 5.340 5.200 5.460 119,000 631,970 5.3107 3.101 3.042 3.185 3.101 3.257 199,517 3.1675 -4.94%
2017-11-07 0 5.470 5.410 5.500 5.470 5.610 66,000 366,520 5.5533 3.263 3.227 3.280 3.263 3.346 110,656 3.3122 -2.67%
2017-11-06 0 5.620 5.620 5.800 5.610 5.620 7,000 39,310 5.6157 3.352 3.352 3.459 3.346 3.352 11,736 3.3494 -3.10%
2017-11-03 0 5.800 5.570 6.000 - - 0 0 - 3.459 3.322 3.579 - - 0 - 0.00%
2017-11-02 0 5.800 5.580 5.840 5.800 5.850 8,000 46,650 5.8313 3.459 3.328 3.483 3.459 3.489 13,413 3.4780 -0.85%
2017-11-01 0 5.850 5.850 6.030 5.850 6.050 4,000 23,800 5.9500 3.489 3.489 3.597 3.489 3.608 6,706 3.5488 -1.68%
2017-10-31 0 5.950 5.600 6.100 5.950 5.950 3,000 17,850 5.9500 3.549 3.340 3.638 3.549 3.549 5,030 3.5488 0.00%
2017-10-30 0 5.950 5.550 6.090 - - 0 0 - 3.549 3.310 3.632 - - 0 - 0.00%
2017-10-27 0 5.950 5.800 6.000 5.950 5.950 25,000 148,750 5.9500 3.549 3.459 3.579 3.549 3.549 41,915 3.5488 0.85%
2017-10-26 0 5.900 5.500 6.100 - - 0 0 - 3.519 3.280 3.638 - - 0 - 0.00%
2017-10-25 0 5.900 5.800 6.100 5.900 5.900 10,000 59,000 5.9000 3.519 3.459 3.638 3.519 3.519 16,766 3.5190 0.00%
2017-10-24 0 5.900 5.810 6.090 5.900 6.000 33,000 195,880 5.9358 3.519 3.465 3.632 3.519 3.579 55,328 3.5403 -1.01%
2017-10-23 0 5.960 5.810 5.960 5.970 6.010 40,000 239,740 5.9935 3.555 3.465 3.555 3.561 3.585 67,065 3.5748 1.02%
2017-10-20 0 5.900 5.800 5.990 5.860 5.950 71,000 419,190 5.9041 3.519 3.459 3.573 3.495 3.549 119,040 3.5214 -1.17%
2017-10-19 0 5.970 5.900 6.070 5.900 6.000 42,000 249,000 5.9286 3.561 3.519 3.620 3.519 3.579 70,418 3.5360 -2.13%
2017-10-18 0 6.100 5.700 6.140 6.100 6.110 43,000 262,330 6.1007 3.638 3.400 3.662 3.638 3.644 72,094 3.6387 0.00%
2017-10-17 0 6.100 5.800 6.240 6.100 6.100 10,000 61,000 6.1000 3.638 3.459 3.722 3.638 3.638 16,766 3.6383 0.00%
2017-10-16 0 6.100 6.000 6.100 6.100 6.140 30,000 184,040 6.1347 3.638 3.579 3.638 3.638 3.662 50,298 3.6590 0.00%
2017-10-13 0 6.100 6.000 6.140 6.100 6.330 22,000 136,080 6.1855 3.638 3.579 3.662 3.638 3.775 36,885 3.6893 -0.65%
2017-10-12 0 6.140 5.720 6.170 6.090 6.250 94,000 577,450 6.1431 3.662 3.412 3.680 3.632 3.728 157,602 3.6640 -0.97%
2017-10-11 0 6.200 6.150 6.200 6.200 6.420 109,000 681,790 6.2550 3.698 3.668 3.698 3.698 3.829 182,751 3.7307 3.33%
2017-10-10 0 6.000 5.500 6.300 6.000 6.300 264,200 1,625,890 6.1540 3.579 3.280 3.758 3.579 3.758 442,961 3.6705 0.84%
2017-10-09 0 5.950 5.900 5.980 5.610 6.070 162,000 952,740 5.8811 3.549 3.519 3.567 3.346 3.620 271,611 3.5077 6.06%
2017-10-06 0 5.610 5.550 5.700 5.260 5.610 104,000 562,980 5.4133 3.346 3.310 3.400 3.137 3.346 174,368 3.2287 5.85%
2017-10-04 0 5.300 5.250 5.480 5.290 5.300 17,000 90,080 5.2988 3.161 3.131 3.268 3.155 3.161 28,502 3.1604 0.76%
2017-10-03 0 5.260 5.260 5.340 5.190 5.250 26,000 135,250 5.2019 3.137 3.137 3.185 3.096 3.131 43,592 3.1026 -0.57%
2017-09-29 0 5.290 5.200 5.290 5.090 5.490 203,000 1,055,010 5.1971 3.155 3.101 3.155 3.036 3.274 340,352 3.0998 1.73%
2017-09-28 0 5.200 5.150 5.300 5.150 5.200 22,000 114,300 5.1955 3.101 3.072 3.161 3.072 3.101 36,885 3.0988 1.96%
2017-09-27 0 5.100 5.100 5.200 5.080 5.190 8,600 44,068 5.1242 3.042 3.042 3.101 3.030 3.096 14,419 3.0563 -1.92%
2017-09-26 0 5.200 5.100 5.210 5.080 5.280 77,000 399,210 5.1845 3.101 3.042 3.107 3.030 3.149 129,099 3.0923 2.56%
2017-09-25 0 5.070 5.010 5.070 4.990 5.080 43,000 216,310 5.0305 3.024 2.988 3.024 2.976 3.030 72,094 3.0004 2.42%
2017-09-22 0 4.950 4.900 5.060 4.950 5.080 48,000 240,200 5.0042 2.952 2.923 3.018 2.952 3.030 80,477 2.9847 -1.20%
2017-09-21 0 5.010 5.000 5.010 4.920 5.060 84,000 420,390 5.0046 2.988 2.982 2.988 2.934 3.018 140,835 2.9850 1.83%
2017-09-20 0 4.920 4.820 4.950 4.890 4.920 35,000 171,940 4.9126 2.934 2.875 2.952 2.917 2.934 58,681 2.9301 2.71%
2017-09-19 0 4.790 4.790 4.900 4.790 4.910 24,000 117,530 4.8971 2.857 2.857 2.923 2.857 2.929 40,239 2.9208 1.70%
2017-09-18 0 4.710 4.700 5.060 - - 0 0 - 2.809 2.803 3.018 - - 0 - 0.00%
2017-09-15 0 4.710 4.710 4.800 4.700 4.700 10,000 47,000 4.7000 2.809 2.809 2.863 2.803 2.803 16,766 2.8033 -0.84%
2017-09-14 0 4.750 4.710 4.860 - - 0 0 - 2.833 2.809 2.899 - - 0 - 0.00%
2017-09-13 0 4.750 4.710 4.900 - - 0 0 - 2.833 2.809 2.923 - - 0 - 0.00%
2017-09-12 0 4.750 4.450 4.750 - - 0 0 - 2.833 2.654 2.833 - - 0 - 0.00%
2017-09-11 0 4.750 4.250 4.880 - - 0 0 - 2.833 2.535 2.911 - - 0 - 0.00%
2017-09-08 0 4.750 4.750 4.960 - - 0 0 - 2.833 2.833 2.958 - - 0 - 0.00%
2017-09-07 0 4.750 4.700 4.900 4.710 4.760 8,000 37,960 4.7450 2.833 2.803 2.923 2.809 2.839 13,413 2.8301 2.15%
2017-09-06 0 4.650 4.650 4.950 4.500 4.500 2,000 9,000 4.5000 2.773 2.773 2.952 2.684 2.684 3,353 2.6840 -3.13%
2017-09-05 0 4.800 4.000 4.990 4.800 4.850 20,000 96,500 4.8250 2.863 2.386 2.976 2.863 2.893 33,532 2.8778 -3.81%
2017-09-04 0 4.990 3.820 4.990 - - 0 0 - 2.976 2.278 2.976 - - 0 - -0.20%
2017-09-01 0 5.000 4.850 5.000 4.990 5.000 5,000 24,980 4.9960 2.982 2.893 2.982 2.976 2.982 8,383 2.9798 5.04%
2017-08-31 0 4.760 4.750 4.850 4.760 4.850 8,000 38,460 4.8075 2.839 2.833 2.893 2.839 2.893 13,413 2.8674 1.28%
2017-08-30 0 4.700 4.700 5.440 - - 0 0 - 2.803 2.803 3.245 - - 0 - 0.86%
2017-08-29 0 4.660 4.660 5.460 4.650 4.660 4,000 18,610 4.6525 2.779 2.779 3.257 2.773 2.779 6,706 2.7749 -0.85%
2017-08-28 0 4.700 4.600 5.000 - - 0 0 - 2.803 2.744 2.982 - - 0 - 0.00%
2017-08-25 0 4.700 4.700 4.850 4.700 4.710 31,000 145,710 4.7003 2.803 2.803 2.893 2.803 2.809 51,975 2.8035 -0.21%
2017-08-24 0 4.710 4.670 4.900 - - 0 0 - 2.809 2.785 2.923 - - 0 - 0.00%
2017-08-22 0 4.710 4.710 4.850 4.700 4.700 10,000 47,000 4.7000 2.809 2.809 2.893 2.803 2.803 16,766 2.8033 0.21%
2017-08-21 0 4.700 4.700 4.850 4.700 4.710 8,000 37,610 4.7013 2.803 2.803 2.893 2.803 2.809 13,413 2.8040 0.00%
2017-08-18 0 4.700 4.700 4.800 4.700 4.790 6,000 28,390 4.7317 2.803 2.803 2.863 2.803 2.857 10,060 2.8222 -2.08%
2017-08-17 0 4.800 4.750 4.970 4.700 4.800 34,000 162,690 4.7850 2.863 2.833 2.964 2.803 2.863 57,005 2.8540 -0.41%
2017-08-16 0 4.820 4.820 4.990 4.800 4.840 25,000 120,610 4.8244 2.875 2.875 2.976 2.863 2.887 41,915 2.8775 0.00%
2017-08-15 0 4.820 4.820 5.170 4.800 4.800 4,000 19,200 4.8000 2.875 2.875 3.084 2.863 2.863 6,706 2.8629 -3.60%
2017-08-14 0 5.000 4.950 5.290 4.890 5.010 36,000 179,460 4.9850 2.982 2.952 3.155 2.917 2.988 60,358 2.9733 2.25%
2017-08-11 0 4.890 4.690 5.000 - - 0 0 - 2.917 2.797 2.982 - - 0 - 0.00%
2017-08-10 0 5.200 3.940 5.200 - - 0 0 - 2.917 2.210 2.917 - - 0 - -0.57%
2017-08-09 0 5.230 3.850 5.230 5.230 5.230 9,000 47,070 5.2300 2.933 2.159 2.933 2.933 2.933 16,046 2.9334 1.95%
2017-08-08 0 5.130 4.940 5.200 5.120 5.130 79,000 404,900 5.1253 2.877 2.771 2.917 2.872 2.877 140,849 2.8747 4.06%
2017-08-07 0 4.930 3.820 5.100 - - 0 0 - 2.765 2.143 2.861 - - 0 - 0.00%
2017-08-04 0 4.930 4.930 7.000 4.910 4.910 31,000 152,210 4.9100 2.765 2.765 3.926 2.754 2.754 55,270 2.7539 0.20%
2017-08-03 0 4.920 4.920 5.080 4.910 4.910 1,000 4,910 4.9100 2.760 2.760 2.849 2.754 2.754 1,783 2.7539 -3.34%
2017-08-02 0 5.090 5.040 5.090 5.000 5.090 31,000 157,250 5.0726 2.855 2.827 2.855 2.804 2.855 55,270 2.8451 0.99%
2017-08-01 0 5.040 5.040 5.050 5.000 5.150 41,000 206,440 5.0351 2.827 2.827 2.832 2.804 2.889 73,099 2.8241 2.23%
2017-07-31 0 4.930 4.800 4.980 - - 0 0 - 2.765 2.692 2.793 - - 0 - 0.00%
2017-07-28 0 4.930 4.710 4.930 4.890 4.950 12,000 59,240 4.9367 2.765 2.642 2.765 2.743 2.776 21,395 2.7689 0.41%
2017-07-27 0 4.910 4.800 4.910 4.910 5.020 12,000 60,010 5.0008 2.754 2.692 2.754 2.754 2.816 21,395 2.8049 -1.01%
2017-07-26 0 4.960 4.100 5.000 4.960 4.960 30,000 148,800 4.9600 2.782 2.300 2.804 2.782 2.782 53,487 2.7820 0.40%
2017-07-25 0 4.940 4.800 4.940 5.000 5.000 30,000 150,000 5.0000 2.771 2.692 2.771 2.804 2.804 53,487 2.8044 -1.00%
2017-07-24 0 4.990 4.030 5.040 4.990 5.090 141,000 705,920 5.0065 2.799 2.260 2.827 2.799 2.855 251,389 2.8081 2.89%
2017-07-21 0 4.850 4.850 4.990 4.760 4.820 107,000 513,050 4.7949 2.720 2.720 2.799 2.670 2.703 190,770 2.6894 -2.81%
2017-07-20 0 4.990 4.990 5.010 4.910 5.030 122,000 609,220 4.9936 2.799 2.799 2.810 2.754 2.821 217,514 2.8008 0.00%
2017-07-19 0 4.990 4.670 4.990 4.450 5.000 55,000 261,240 4.7498 2.799 2.619 2.799 2.496 2.804 98,060 2.6641 16.05%
2017-07-18 0 4.300 4.300 4.450 4.100 4.300 50,000 214,300 4.2860 2.412 2.412 2.496 2.300 2.412 89,145 2.4039 5.65%
2017-07-17 0 4.070 4.050 4.070 - - 0 0 - 2.283 2.272 2.283 - - 0 - 0.00%
2017-07-14 0 4.070 4.020 4.200 4.070 4.070 10,000 40,700 4.0700 2.283 2.255 2.356 2.283 2.283 17,829 2.2828 0.00%
2017-07-13 0 4.070 4.070 4.150 4.060 4.150 4,000 16,510 4.1275 2.283 2.283 2.328 2.277 2.328 7,132 2.3150 -2.86%
2017-07-12 0 4.190 3.990 4.190 4.110 4.200 25,000 103,290 4.1316 2.350 2.238 2.350 2.305 2.356 44,573 2.3173 1.95%
2017-07-11 0 4.110 3.980 4.120 4.110 4.110 1,000 4,110 4.1100 2.305 2.232 2.311 2.305 2.305 1,783 2.3052 3.01%
2017-07-10 0 3.990 3.990 4.120 - - 0 0 - 2.238 2.238 2.311 - - 0 - 0.00%
2017-07-07 0 3.990 3.500 4.120 - - 0 0 - 2.238 1.963 2.311 - - 0 - 0.00%
2017-07-06 0 3.990 3.990 4.120 3.980 3.990 9,000 35,900 3.9889 2.238 2.238 2.311 2.232 2.238 16,046 2.2373 0.00%
2017-07-05 0 3.990 3.990 4.180 3.990 3.990 9,000 35,910 3.9900 2.238 2.238 2.344 2.238 2.238 16,046 2.2379 -0.75%
2017-07-04 0 4.020 4.020 4.200 4.000 4.010 24,000 96,010 4.0004 2.255 2.255 2.356 2.244 2.249 42,790 2.2438 0.25%
2017-07-03 0 4.010 4.010 4.200 4.010 4.010 13,000 52,130 4.0100 2.249 2.249 2.356 2.249 2.249 23,178 2.2491 -0.50%
2017-06-30 0 4.030 3.990 4.200 - - 0 0 - 2.260 2.238 2.356 - - 0 - 0.00%
2017-06-29 0 4.030 4.030 4.180 4.010 4.010 11,000 44,110 4.0100 2.260 2.260 2.344 2.249 2.249 19,612 2.2491 1.26%
2017-06-28 0 3.980 3.980 4.180 3.980 3.980 70,000 278,600 3.9800 2.232 2.232 2.344 2.232 2.232 124,803 2.2323 0.00%
2017-06-27 0 3.980 3.980 4.200 3.980 4.000 139,000 553,240 3.9801 2.232 2.232 2.356 2.232 2.244 247,823 2.2324 -0.50%
2017-06-26 0 4.000 3.990 4.200 - - 0 0 - 2.244 2.238 2.356 - - 0 - 0.00%
2017-06-23 0 4.000 3.990 4.200 - - 0 0 - 2.244 2.238 2.356 - - 0 - 0.00%
2017-06-22 0 4.000 3.990 4.200 - - 0 0 - 2.244 2.238 2.356 - - 0 - 0.00%
2017-06-21 0 4.000 4.000 4.200 3.980 4.000 23,000 91,800 3.9913 2.244 2.244 2.356 2.232 2.244 41,007 2.2387 -1.23%
2017-06-20 0 4.050 4.000 4.200 - - 0 0 - 2.272 2.244 2.356 - - 0 - 0.00%
2017-06-19 0 4.050 4.000 4.050 4.050 4.050 1,000 4,050 4.0500 2.272 2.244 2.272 2.272 2.272 1,783 2.2716 1.76%
2017-06-16 0 3.980 3.980 4.200 3.980 4.020 37,000 148,030 4.0008 2.232 2.232 2.356 2.232 2.255 65,967 2.2440 -1.49%
2017-06-15 0 4.040 4.040 4.200 - - 0 0 - 2.266 2.266 2.356 - - 0 - 0.00%
2017-06-14 0 4.040 4.040 4.150 4.000 4.200 25,000 102,170 4.0868 2.266 2.266 2.328 2.244 2.356 44,573 2.2922 1.00%
2017-06-13 0 4.000 4.000 4.140 4.000 4.000 24,000 96,000 4.0000 2.244 2.244 2.322 2.244 2.244 42,790 2.2435 -2.44%
2017-06-12 0 4.100 4.100 4.200 4.100 4.100 13,000 53,300 4.1000 2.300 2.300 2.356 2.300 2.300 23,178 2.2996 0.00%
2017-06-09 0 4.100 4.100 4.200 4.100 4.100 5,000 20,500 4.1000 2.300 2.300 2.356 2.300 2.300 8,915 2.2996 0.00%
2017-06-08 0 4.100 4.100 4.150 4.000 4.100 56,000 229,060 4.0904 2.300 2.300 2.328 2.244 2.300 99,842 2.2942 2.50%
2017-06-07 0 4.000 3.980 4.020 3.980 4.020 85,000 339,750 3.9971 2.244 2.232 2.255 2.232 2.255 151,547 2.2419 0.50%
2017-06-06 0 3.980 3.900 4.000 3.940 4.100 64,000 256,400 4.0063 2.232 2.187 2.244 2.210 2.300 114,106 2.2470 3.65%
2017-06-05 0 3.840 3.840 3.880 3.790 3.800 14,000 53,080 3.7914 2.154 2.154 2.176 2.126 2.131 24,961 2.1265 0.79%
2017-06-02 0 3.810 3.800 4.000 3.790 3.810 11,980 45,474 3.7958 2.137 2.131 2.244 2.126 2.137 21,359 2.1290 -1.80%
2017-06-01 0 3.880 3.880 3.970 3.750 3.880 78,000 293,620 3.7644 2.176 2.176 2.227 2.103 2.176 139,066 2.1114 0.52%
2017-05-31 0 3.860 3.780 3.950 3.650 3.880 120,000 452,440 3.7703 2.165 2.120 2.215 2.047 2.176 213,948 2.1147 -6.76%
2017-05-29 0 4.140 4.000 4.150 3.290 4.200 353,000 1,351,140 3.8276 2.322 2.244 2.328 1.845 2.356 629,364 2.1468 35.29%
2017-05-26 0 3.060 3.060 3.300 - - 0 0 - 1.716 1.716 1.851 - - 0 - 0.00%
2017-05-25 0 3.060 3.060 3.300 - - 0 0 - 1.716 1.716 1.851 - - 0 - 0.00%
2017-05-24 0 3.060 3.060 3.300 3.060 3.060 14,000 42,840 3.0600 1.716 1.716 1.851 1.716 1.716 24,961 1.7163 0.00%
2017-05-23 0 3.060 3.000 3.060 3.100 3.150 20,500 64,025 3.1232 1.716 1.683 1.716 1.739 1.767 36,549 1.7517 1.32%
2017-05-22 0 3.020 3.000 3.300 - - 0 0 - 1.694 1.683 1.851 - - 0 - 0.00%
2017-05-19 0 3.020 3.000 3.300 - - 0 0 - 1.694 1.683 1.851 - - 0 - 0.00%
2017-05-18 0 3.020 3.000 3.290 - - 0 0 - 1.694 1.683 1.845 - - 0 - 0.00%
2017-05-17 0 3.020 3.020 3.290 - - 0 0 - 1.694 1.694 1.845 - - 0 - 0.00%
2017-05-16 0 3.020 3.020 3.290 3.020 3.020 8,000 24,160 3.0200 1.694 1.694 1.845 1.694 1.694 14,263 1.6939 0.00%
2017-05-15 0 3.020 3.020 3.300 - - 0 0 - 1.694 1.694 1.851 - - 0 - 0.00%
2017-05-12 0 3.020 3.020 3.290 - - 0 0 - 1.694 1.694 1.845 - - 0 - 0.00%
2017-05-11 0 3.020 3.020 3.290 3.020 3.020 4,000 12,080 3.0200 1.694 1.694 1.845 1.694 1.694 7,132 1.6939 0.00%
2017-05-10 0 3.020 3.020 3.290 3.000 3.000 1,000 3,000 3.0000 1.694 1.694 1.845 1.683 1.683 1,783 1.6827 -3.51%
2017-05-09 0 3.130 3.000 3.300 - - 0 0 - 1.756 1.683 1.851 - - 0 - 0.00%
2017-05-08 0 3.130 3.010 3.290 - - 0 0 - 1.756 1.688 1.845 - - 0 - 0.00%
2017-05-05 0 3.130 3.020 3.130 - - 0 0 - 1.756 1.694 1.756 - - 0 - -0.63%
2017-05-04 0 3.150 3.000 3.150 - - 0 0 - 1.767 1.683 1.767 - - 0 - -0.32%
2017-05-02 0 3.160 3.010 3.160 - - 0 0 - 1.772 1.688 1.772 - - 0 - -3.07%
2017-04-28 0 3.260 3.000 3.260 - - 0 0 - 1.828 1.683 1.828 - - 0 - -0.61%
2017-04-27 0 3.280 3.050 3.280 3.270 3.280 12,000 39,320 3.2767 1.840 1.711 1.840 1.834 1.840 21,395 1.8378 8.61%
2017-04-26 0 3.020 3.000 3.300 - - 0 0 - 1.694 1.683 1.851 - - 0 - 0.00%
2017-04-25 0 3.020 3.010 3.300 - - 0 0 - 1.694 1.688 1.851 - - 0 - 0.00%
2017-04-24 0 3.020 3.000 3.280 - - 0 0 - 1.694 1.683 1.840 - - 0 - 0.00%
2017-04-21 0 3.020 3.000 3.280 - - 0 0 - 1.694 1.683 1.840 - - 0 - 0.00%
2017-04-20 0 3.020 3.000 3.280 - - 0 0 - 1.694 1.683 1.840 - - 0 - 0.00%
2017-04-19 0 3.020 3.020 3.280 - - 0 0 - 1.694 1.694 1.840 - - 0 - 0.00%
2017-04-18 0 3.020 3.010 3.280 - - 0 0 - 1.694 1.688 1.840 - - 0 - 0.00%
2017-04-13 0 3.020 3.020 3.280 - - 0 0 - 1.694 1.694 1.840 - - 0 - 0.33%
2017-04-12 0 3.010 3.010 3.280 3.000 3.000 1,000 3,000 3.0000 1.688 1.688 1.840 1.683 1.683 1,783 1.6827 -5.94%
2017-04-11 0 3.200 3.000 3.200 - - 0 0 - 1.795 1.683 1.795 - - 0 - 0.00%
2017-04-10 0 3.200 3.010 3.300 - - 0 0 - 1.795 1.688 1.851 - - 0 - 0.00%
2017-04-07 0 3.200 3.100 3.380 - - 0 0 - 1.795 1.739 1.896 - - 0 - 0.00%
2017-04-06 0 3.200 3.100 3.360 - - 0 0 - 1.795 1.739 1.885 - - 0 - 0.00%
2017-04-05 0 3.200 3.150 3.380 3.200 3.200 4,000 12,800 3.2000 1.795 1.767 1.896 1.795 1.795 7,132 1.7948 -4.48%
2017-04-03 0 3.350 3.200 3.500 - - 0 0 - 1.879 1.795 1.963 - - 0 - 0.00%
2017-03-31 0 3.350 3.340 3.430 3.340 3.360 26,000 87,180 3.3531 1.879 1.873 1.924 1.873 1.885 46,355 1.8807 2.76%
2017-03-30 0 3.260 3.260 3.350 3.170 3.170 2,000 6,340 3.1700 1.828 1.828 1.879 1.778 1.778 3,566 1.7780 1.87%
2017-03-29 0 3.200 3.100 3.400 - - 0 0 - 1.795 1.739 1.907 - - 0 - 0.00%
2017-03-28 0 3.200 3.200 3.380 - - 0 0 - 1.795 1.795 1.896 - - 0 - 1.27%
2017-03-27 0 3.160 3.100 3.350 - - 0 0 - 1.772 1.739 1.879 - - 0 - 0.00%
2017-03-24 0 3.160 3.160 3.350 - - 0 0 - 1.772 1.772 1.879 - - 0 - 0.00%
2017-03-23 0 3.160 3.160 3.560 - - 0 0 - 1.772 1.772 1.997 - - 0 - 0.00%
2017-03-22 0 3.160 3.160 3.270 3.160 3.160 2,000 6,320 3.1600 1.772 1.772 1.834 1.772 1.772 3,566 1.7724 0.32%
2017-03-21 0 3.150 3.150 3.330 - - 0 0 - 1.767 1.767 1.868 - - 0 - 0.32%
2017-03-20 0 3.140 3.140 3.300 3.120 3.170 41,000 129,040 3.1473 1.761 1.761 1.851 1.750 1.778 73,099 1.7653 0.64%
2017-03-17 0 3.120 3.100 3.120 3.090 3.120 107,000 333,490 3.1167 1.750 1.739 1.750 1.733 1.750 190,770 1.7481 3.65%
2017-03-16 0 3.010 3.010 3.120 3.000 3.100 10,000 30,880 3.0880 1.688 1.688 1.750 1.683 1.739 17,829 1.7320 -2.59%
2017-03-15 0 3.090 3.090 3.100 3.000 3.040 30,000 90,920 3.0307 1.733 1.733 1.739 1.683 1.705 53,487 1.6999 0.98%
2017-03-14 0 3.060 3.060 3.120 3.060 3.120 39,000 120,780 3.0969 1.716 1.716 1.750 1.716 1.750 69,533 1.7370 -1.92%
2017-03-13 0 3.120 3.060 3.120 3.120 3.120 3,000 9,360 3.1200 1.750 1.716 1.750 1.750 1.750 5,349 1.7500 1.96%
2017-03-10 0 3.060 3.060 3.120 3.060 3.100 20,000 61,800 3.0900 1.716 1.716 1.750 1.716 1.739 35,658 1.7331 -1.29%
2017-03-09 0 3.100 3.100 3.120 - - 0 0 - 1.739 1.739 1.750 - - 0 - 0.00%
2017-03-08 0 3.100 3.100 3.120 - - 0 0 - 1.739 1.739 1.750 - - 0 - 0.00%
2017-03-07 0 3.100 3.100 3.120 3.100 3.120 27,000 84,000 3.1111 1.739 1.739 1.750 1.739 1.750 48,138 1.7450 -0.32%
2017-03-06 0 3.110 3.050 3.120 3.110 3.120 25,000 77,950 3.1180 1.744 1.711 1.750 1.744 1.750 44,573 1.7488 0.32%
2017-03-03 0 3.100 3.020 3.100 3.100 3.160 34,000 105,820 3.1124 1.739 1.694 1.739 1.739 1.772 60,619 1.7457 -1.90%
2017-03-02 0 3.160 3.150 3.180 3.160 3.160 2,000 6,320 3.1600 1.772 1.767 1.784 1.772 1.772 3,566 1.7724 -1.25%
2017-03-01 0 3.200 3.150 3.200 3.200 3.200 19,000 60,800 3.2000 1.795 1.767 1.795 1.795 1.795 33,875 1.7948 0.63%
2017-02-28 0 3.180 3.120 3.200 3.200 3.200 24,000 76,800 3.2000 1.784 1.750 1.795 1.795 1.795 42,790 1.7948 0.95%
2017-02-27 0 3.150 3.140 3.200 3.140 3.280 104,000 333,490 3.2066 1.767 1.761 1.795 1.761 1.840 185,422 1.7985 -7.08%
2017-02-24 0 3.390 3.280 3.400 3.300 3.410 34,000 112,540 3.3100 1.901 1.840 1.907 1.851 1.913 60,619 1.8565 2.11%
2017-02-23 0 3.320 3.320 3.520 3.300 3.310 12,000 39,630 3.3025 1.862 1.862 1.974 1.851 1.857 21,395 1.8523 -2.64%
2017-02-22 0 3.410 3.300 3.500 3.410 3.450 34,000 116,740 3.4335 1.913 1.851 1.963 1.913 1.935 60,619 1.9258 -2.57%
2017-02-21 0 3.500 3.300 3.500 - - 0 0 - 1.963 1.851 1.963 - - 0 - 0.00%
2017-02-20 0 3.500 3.250 3.500 - - 0 0 - 1.963 1.823 1.963 - - 0 - 0.00%
2017-02-17 0 3.500 3.300 3.690 - - 0 0 - 1.963 1.851 2.070 - - 0 - 0.00%
2017-02-16 0 3.500 3.300 3.700 3.480 3.500 54,000 188,820 3.4967 1.963 1.851 2.075 1.952 1.963 96,277 1.9612 6.06%
2017-02-15 0 3.300 3.300 3.490 - - 0 0 - 1.851 1.851 1.957 - - 0 - 0.00%
2017-02-14 0 3.300 3.300 3.450 3.300 3.550 46,000 160,280 3.4843 1.851 1.851 1.935 1.851 1.991 82,013 1.9543 -6.78%
2017-02-13 0 3.540 3.350 3.540 - - 0 0 - 1.986 1.879 1.986 - - 0 - -0.28%
2017-02-10 0 3.550 3.350 3.550 - - 0 0 - 1.991 1.879 1.991 - - 0 - 0.00%
2017-02-09 0 3.550 3.350 3.600 - - 0 0 - 1.991 1.879 2.019 - - 0 - 0.00%
2017-02-08 0 3.550 3.350 3.550 3.550 3.550 14,000 49,700 3.5500 1.991 1.879 1.991 1.991 1.991 24,961 1.9911 0.57%
2017-02-07 0 3.530 3.530 3.800 3.530 3.530 23,000 81,190 3.5300 1.980 1.980 2.131 1.980 1.980 41,007 1.9799 -0.56%
2017-02-06 0 3.550 3.480 3.800 - - 0 0 - 1.991 1.952 2.131 - - 0 - 0.00%
2017-02-03 0 3.550 3.450 3.800 - - 0 0 - 1.991 1.935 2.131 - - 0 - 0.00%
2017-02-02 0 3.550 3.520 3.700 3.490 3.560 39,060 136,524 3.4952 1.991 1.974 2.075 1.957 1.997 69,640 1.9604 7.58%
2017-02-01 0 3.300 3.300 3.700 - - 117 386 3.2991 1.851 1.851 2.075 - - 209 1.8504 0.00%
2017-01-27 0 3.300 3.200 3.600 3.200 3.200 3,000 9,600 3.2000 1.851 1.795 2.019 1.795 1.795 5,349 1.7948 0.00%
2017-01-26 0 3.300 3.200 3.600 - - 0 0 - 1.851 1.795 2.019 - - 0 - 0.00%
2017-01-25 0 3.300 3.300 3.600 3.300 3.300 1,000 3,300 3.3000 1.851 1.851 2.019 1.851 1.851 1,783 1.8509 -1.49%
2017-01-24 0 3.350 3.350 3.570 - - 0 0 - 1.879 1.879 2.002 - - 0 - 0.00%
2017-01-23 0 3.350 3.300 3.550 3.350 3.420 24,000 80,710 3.3629 1.879 1.851 1.991 1.879 1.918 42,790 1.8862 -2.05%
2017-01-20 0 3.420 3.420 3.540 3.420 3.570 25,000 87,700 3.5080 1.918 1.918 1.986 1.918 2.002 44,573 1.9676 -5.00%
2017-01-19 0 3.600 3.420 3.650 3.590 3.600 23,000 82,680 3.5948 2.019 1.918 2.047 2.014 2.019 41,007 2.0163 2.86%
2017-01-18 0 3.500 3.360 3.590 - - 0 0 - 1.963 1.885 2.014 - - 0 - 0.00%
2017-01-17 0 3.500 3.360 3.590 - - 0 0 - 1.963 1.885 2.014 - - 0 - 0.00%
2017-01-16 0 3.500 3.360 3.590 - - 0 0 - 1.963 1.885 2.014 - - 0 - 0.00%
2017-01-13 0 3.500 3.400 3.790 3.500 3.500 20,000 70,000 3.5000 1.963 1.907 2.126 1.963 1.963 35,658 1.9631 -2.78%
2017-01-12 0 3.600 3.440 3.640 3.600 3.700 14,000 51,100 3.6500 2.019 1.929 2.042 2.019 2.075 24,961 2.0472 -3.74%
2017-01-11 0 3.740 3.370 3.830 - - 0 0 - 2.098 1.890 2.148 - - 0 - 0.00%
2017-01-10 0 3.740 3.360 3.750 3.500 3.740 11,000 39,960 3.6327 2.098 1.885 2.103 1.963 2.098 19,612 2.0375 7.47%
2017-01-09 0 3.480 3.360 3.670 - - 0 0 - 1.952 1.885 2.058 - - 0 - 0.00%
2017-01-06 0 3.480 3.360 3.750 - - 0 0 - 1.952 1.885 2.103 - - 0 - 0.00%
2017-01-05 0 3.480 3.360 3.650 3.360 3.480 9,000 30,850 3.4278 1.952 1.885 2.047 1.885 1.952 16,046 1.9226 0.58%
2017-01-04 0 3.460 3.350 3.800 3.460 3.470 3,000 10,390 3.4633 1.941 1.879 2.131 1.941 1.946 5,349 1.9425 0.00%
2017-01-03 0 3.460 3.350 3.650 3.450 3.470 32,000 110,860 3.4644 1.941 1.879 2.047 1.935 1.946 57,053 1.9431 -0.57%
2016-12-30 0 3.480 3.360 3.670 - - 0 0 - 1.952 1.885 2.058 - - 0 - 0.00%
2016-12-29 0 3.480 3.480 3.690 3.480 3.480 10,000 34,800 3.4800 1.952 1.952 2.070 1.952 1.952 17,829 1.9519 -0.57%
2016-12-28 0 3.500 3.350 3.600 3.500 3.500 4,000 14,000 3.5000 1.963 1.879 2.019 1.963 1.963 7,132 1.9631 0.00%
2016-12-23 0 3.500 3.490 4.240 - - 0 0 - 1.963 1.957 2.378 - - 0 - 0.00%
2016-12-22 0 3.500 3.500 4.240 - - 0 0 - 1.963 1.963 2.378 - - 0 - 0.00%
2016-12-21 0 3.500 3.300 3.500 - - 0 0 - 1.963 1.851 1.963 - - 0 - 0.00%
2016-12-20 0 3.500 3.490 3.550 3.470 3.500 15,000 52,230 3.4820 1.963 1.957 1.991 1.946 1.963 26,744 1.9530 1.45%
2016-12-19 0 3.450 3.450 4.180 3.450 3.450 1,000 3,450 3.4500 1.935 1.935 2.344 1.935 1.935 1,783 1.9350 0.00%
2016-12-16 0 3.450 3.380 4.010 3.450 3.450 5,000 17,250 3.4500 1.935 1.896 2.249 1.935 1.935 8,915 1.9350 4.23%
2016-12-15 0 3.310 3.310 3.480 - - 0 0 - 1.857 1.857 1.952 - - 0 - 0.00%
2016-12-14 0 3.310 3.310 3.500 - - 0 0 - 1.857 1.857 1.963 - - 0 - 0.30%
2016-12-13 0 3.300 3.300 3.600 - - 0 0 - 1.851 1.851 2.019 - - 0 - 0.00%
2016-12-12 0 3.300 3.300 3.610 3.300 3.490 25,000 85,900 3.4360 1.851 1.851 2.025 1.851 1.957 44,573 1.9272 -7.04%
2016-12-09 0 3.550 3.140 3.680 - - 0 0 - 1.991 1.761 2.064 - - 0 - 0.00%
2016-12-08 0 3.550 3.140 3.680 3.550 3.600 11,000 39,300 3.5727 1.991 1.761 2.064 1.991 2.019 19,612 2.0039 -2.74%
2016-12-07 0 3.650 3.140 3.730 - - 0 0 - 2.047 1.761 2.092 - - 0 - 0.00%
2016-12-06 0 3.650 3.140 3.650 - - 0 0 - 2.047 1.761 2.047 - - 0 - 0.00%
2016-12-05 0 3.650 3.100 3.650 - - 0 0 - 2.047 1.739 2.047 - - 0 - 0.00%
2016-12-02 0 3.650 3.100 3.740 - - 0 0 - 2.047 1.739 2.098 - - 0 - 0.00%
2016-12-01 0 3.650 3.100 3.700 - - 0 0 - 2.047 1.739 2.075 - - 0 - 0.00%
2016-11-30 0 3.650 3.100 3.650 - - 0 0 - 2.047 1.739 2.047 - - 0 - 0.00%
2016-11-29 0 3.650 3.100 3.650 - - 0 0 - 2.047 1.739 2.047 - - 0 - 0.00%
2016-11-28 0 3.650 2.920 3.650 - - 0 0 - 2.047 1.638 2.047 - - 0 - -0.82%
2016-11-25 0 3.680 3.100 3.780 - - 0 0 - 2.064 1.739 2.120 - - 0 - 0.00%
2016-11-24 0 3.680 3.100 3.780 - - 0 0 - 2.064 1.739 2.120 - - 0 - 0.00%
2016-11-23 0 3.680 3.500 3.680 3.690 3.690 4,000 14,760 3.6900 2.064 1.963 2.064 2.070 2.070 7,132 2.0697 -2.65%
2016-11-22 0 3.780 3.150 3.780 3.780 3.780 11,000 41,580 3.7800 2.120 1.767 2.120 2.120 2.120 19,612 2.1201 1.07%
2016-11-21 0 3.740 3.110 3.800 - - 0 0 - 2.098 1.744 2.131 - - 0 - 0.00%
2016-11-18 0 3.740 3.200 3.750 - - 0 0 - 2.098 1.795 2.103 - - 0 - 0.00%
2016-11-17 0 3.740 3.110 3.750 - - 0 0 - 2.098 1.744 2.103 - - 0 - 0.00%
2016-11-16 0 3.740 3.300 3.800 - - 0 0 - 2.098 1.851 2.131 - - 0 - 0.00%
2016-11-15 0 3.740 3.110 3.800 - - 0 0 - 2.098 1.744 2.131 - - 0 - 0.00%
2016-11-14 0 3.740 3.100 3.790 - - 0 0 - 2.098 1.739 2.126 - - 0 - 0.00%
2016-11-11 0 3.740 3.100 3.740 - - 0 0 - 2.098 1.739 2.098 - - 0 - 0.00%
2016-11-10 0 3.740 3.300 3.750 - - 0 0 - 2.098 1.851 2.103 - - 0 - 0.00%
2016-11-09 0 3.740 3.400 3.750 - - 0 0 - 2.098 1.907 2.103 - - 0 - 0.00%
2016-11-08 0 3.740 3.400 3.740 - - 0 0 - 2.098 1.907 2.098 - - 0 - -0.27%
2016-11-07 0 3.750 3.400 3.790 - - 0 0 - 2.103 1.907 2.126 - - 0 - 0.00%
2016-11-04 0 3.750 3.400 3.790 - - 0 0 - 2.103 1.907 2.126 - - 0 - 0.00%
2016-11-03 0 3.750 - 3.790 - - 0 0 - 2.103 - 2.126 - - 0 - 0.00%
2016-11-02 0 3.750 3.400 3.750 - - 0 0 - 2.103 1.907 2.103 - - 0 - 0.00%
2016-11-01 0 3.750 3.300 3.750 - - 0 0 - 2.103 1.851 2.103 - - 0 - -0.79%
2016-10-31 0 3.780 3.300 3.780 - - 0 0 - 2.120 1.851 2.120 - - 0 - -0.53%
2016-10-28 0 3.800 3.300 3.800 3.800 3.800 5,000 18,880 3.7760 2.131 1.851 2.131 2.131 2.131 8,915 2.1179 1.88%
2016-10-27 0 3.730 3.300 3.730 - - 0 0 - 2.092 1.851 2.092 - - 0 - -0.27%
2016-10-26 0 3.740 3.350 3.740 - - 0 0 - 2.098 1.879 2.098 - - 0 - 0.00%
2016-10-25 0 3.740 3.350 3.740 - - 0 0 - 2.098 1.879 2.098 - - 0 - 0.00%
2016-10-24 0 3.740 3.360 3.740 - - 0 0 - 2.098 1.885 2.098 - - 0 - 0.00%
2016-10-20 0 3.740 3.350 3.740 - - 0 0 - 2.098 1.879 2.098 - - 0 - 0.00%
2016-10-19 0 3.740 3.350 3.740 - - 0 0 - 2.098 1.879 2.098 - - 0 - 0.00%
2016-10-18 0 3.740 3.350 3.740 - - 0 0 - 2.098 1.879 2.098 - - 0 - 0.00%
2016-10-17 0 3.740 3.500 3.740 - - 0 0 - 2.098 1.963 2.098 - - 0 - 0.00%
2016-10-14 0 3.740 3.400 3.740 3.740 3.740 8,000 29,920 3.7400 2.098 1.907 2.098 2.098 2.098 14,263 2.0977 0.00%
2016-10-13 0 3.740 3.400 3.780 - - 0 0 - 2.098 1.907 2.120 - - 0 - 0.00%
2016-10-12 0 3.740 3.350 3.790 - - 0 0 - 2.098 1.879 2.126 - - 0 - 0.00%
2016-10-11 0 3.740 3.350 3.790 - - 0 0 - 2.098 1.879 2.126 - - 0 - 0.00%
2016-10-07 0 3.740 3.410 3.790 - - 0 0 - 2.098 1.913 2.126 - - 0 - 0.00%
2016-10-06 0 3.740 3.410 3.740 - - 0 0 - 2.098 1.913 2.098 - - 0 - 0.00%
2016-10-05 0 3.740 3.540 3.740 3.780 3.780 6,000 22,680 3.7800 2.098 1.986 2.098 2.120 2.120 10,697 2.1201 4.47%
2016-10-04 0 3.580 3.580 3.700 3.490 3.550 28,000 98,400 3.5143 2.008 2.008 2.075 1.957 1.991 49,921 1.9711 2.29%
2016-10-03 0 3.500 3.400 3.500 3.490 3.500 22,000 76,900 3.4955 1.963 1.907 1.963 1.957 1.963 39,224 1.9605 -2.78%
2016-09-30 0 3.600 3.450 3.800 - - 0 0 - 2.019 1.935 2.131 - - 0 - 0.00%
2016-09-29 0 3.600 3.450 3.600 - - 0 0 - 2.019 1.935 2.019 - - 0 - -1.37%
2016-09-28 0 3.650 3.410 3.830 - - 0 0 - 2.047 1.913 2.148 - - 0 - 0.00%
2016-09-27 0 3.650 3.520 3.650 3.450 3.650 5,000 17,450 3.4900 2.047 1.974 2.047 1.935 2.047 8,915 1.9575 -5.19%
2016-09-26 0 3.850 3.410 3.850 - - 0 0 - 2.159 1.913 2.159 - - 0 - -0.52%
2016-09-23 0 3.870 3.410 3.890 - - 0 0 - 2.171 1.913 2.182 - - 0 - 0.00%
2016-09-22 0 3.870 3.400 3.870 - - 0 0 - 2.171 1.907 2.171 - - 0 - -0.26%
2016-09-21 0 3.880 3.360 3.880 3.880 3.880 10,000 38,800 3.8800 2.176 1.885 2.176 2.176 2.176 17,829 2.1762 0.26%
2016-09-20 0 3.870 3.360 3.870 - - 0 0 - 2.171 1.885 2.171 - - 0 - 0.00%
2016-09-19 0 3.870 3.360 3.870 - - 0 0 - 2.171 1.885 2.171 - - 0 - 0.00%
2016-09-15 0 3.870 3.370 3.880 - - 0 0 - 2.171 1.890 2.176 - - 0 - 0.00%
2016-09-14 0 3.870 3.360 3.870 - - 0 0 - 2.171 1.885 2.171 - - 0 - -0.51%
2016-09-13 0 3.890 3.360 3.890 - - 0 0 - 2.182 1.885 2.182 - - 0 - 0.00%
2016-09-12 0 3.890 3.300 3.890 - - 0 0 - 2.182 1.851 2.182 - - 0 - 0.00%
2016-09-09 0 3.890 3.360 3.890 - - 0 0 - 2.182 1.885 2.182 - - 0 - -0.26%
2016-09-08 0 3.900 - 3.900 3.900 3.900 7,000 27,300 3.9000 2.187 - 2.187 2.187 2.187 12,480 2.1874 0.00%
2016-09-07 0 3.900 3.200 3.900 3.900 3.900 15,000 58,500 3.9000 2.187 1.795 2.187 2.187 2.187 26,744 2.1874 0.00%
2016-09-06 0 3.900 3.450 3.900 3.800 3.900 18,000 69,400 3.8556 2.187 1.935 2.187 2.131 2.187 32,092 2.1625 2.63%
2016-09-05 0 3.800 3.450 3.800 - - 0 0 - 2.131 1.935 2.131 - - 0 - 0.00%
2016-09-02 0 3.800 3.350 3.800 3.800 3.800 4,000 15,200 3.8000 2.131 1.879 2.131 2.131 2.131 7,132 2.1314 2.70%
2016-09-01 0 3.700 3.350 3.700 - - 0 0 - 2.075 1.879 2.075 - - 0 - 0.00%
2016-08-31 0 3.700 3.040 3.700 - - 0 0 - 2.075 1.705 2.075 - - 0 - 0.00%
2016-08-30 0 3.700 3.350 3.700 - - 0 0 - 2.075 1.879 2.075 - - 0 - 0.00%
2016-08-29 0 3.700 3.350 3.700 - - 0 0 - 2.075 1.879 2.075 - - 0 - 0.00%
2016-08-26 0 3.700 3.360 3.700 - - 0 0 - 2.075 1.885 2.075 - - 0 - 0.00%
2016-08-25 0 3.700 3.360 3.700 3.700 3.700 13,000 48,100 3.7000 2.075 1.885 2.075 2.075 2.075 23,178 2.0753 0.00%
2016-08-24 0 3.700 3.350 3.800 - - 0 0 - 2.075 1.879 2.131 - - 0 - 0.00%
2016-08-23 0 3.700 3.600 3.840 - - 0 0 - 2.075 2.019 2.154 - - 0 - 0.00%
2016-08-22 0 3.700 3.360 3.850 - - 0 0 - 2.075 1.885 2.159 - - 0 - 0.00%
2016-08-19 0 3.700 3.360 3.850 - - 0 0 - 2.075 1.885 2.159 - - 0 - 0.00%
2016-08-18 0 3.700 2.980 3.700 3.700 3.700 15,000 55,500 3.7000 2.075 1.671 2.075 2.075 2.075 26,744 2.0753 0.00%
2016-08-17 0 3.700 3.350 3.700 3.700 3.700 20,000 74,000 3.7000 2.075 1.879 2.075 2.075 2.075 35,658 2.0753 0.00%
2016-08-16 0 3.700 3.350 3.700 3.700 3.700 10,000 37,000 3.7000 2.075 1.879 2.075 2.075 2.075 17,829 2.0753 0.00%
2016-08-15 0 3.700 3.150 3.760 3.600 3.700 24,000 88,600 3.6917 2.075 1.767 2.109 2.019 2.075 42,790 2.0706 2.78%
2016-08-12 0 3.600 - 3.600 3.600 3.600 10,000 36,000 3.6000 2.019 - 2.019 2.019 2.019 17,829 2.0192 0.00%
2016-08-11 0 3.600 3.600 3.650 - - 2,000 7,200 3.6000 2.019 2.019 2.047 - - 3,566 2.0192 0.00%
2016-08-10 0 3.600 3.600 3.700 3.600 3.600 2,000 7,200 3.6000 2.019 2.019 2.075 2.019 2.019 3,566 2.0192 0.00%
2016-08-09 0 3.600 3.550 3.700 3.600 3.600 12,000 43,200 3.6000 2.019 1.991 2.075 2.019 2.019 21,395 2.0192 -4.00%
2016-08-08 0 3.750 - 3.750 3.750 3.750 10,000 37,500 3.7500 2.103 - 2.103 2.103 2.103 17,829 2.1033 5.63%
2016-08-05 0 3.550 3.500 4.240 - - 0 0 - 1.991 1.963 2.378 - - 0 - 0.00%
2016-08-04 0 3.550 3.300 3.650 3.550 3.550 10,000 35,500 3.5500 1.991 1.851 2.047 1.991 1.991 17,829 1.9911 5.97%
2016-08-03 0 3.350 3.350 4.000 3.350 3.350 7,000 23,450 3.3500 1.879 1.879 2.244 1.879 1.879 12,480 1.8790 0.00%
2016-08-01 0 3.350 3.060 3.350 - - 0 0 - 1.879 1.716 1.879 - - 0 - 0.00%
2016-07-29 0 3.350 3.350 3.600 - - 0 0 - 1.879 1.879 2.019 - - 0 - 0.00%
2016-07-28 0 3.350 3.060 4.000 - - 0 0 - 1.879 1.716 2.244 - - 0 - 0.00%
2016-07-27 0 3.350 3.050 3.550 - - 0 0 - 1.879 1.711 1.991 - - 0 - 0.00%
2016-07-26 0 3.350 3.200 3.700 3.350 3.350 3,000 10,050 3.3500 1.879 1.795 2.075 1.879 1.879 5,349 1.8790 -5.63%
2016-07-25 0 3.550 3.190 3.550 - - 0 0 - 1.991 1.789 1.991 - - 0 - 0.00%
2016-07-22 0 3.550 3.200 4.250 - - 0 0 - 1.991 1.795 2.384 - - 0 - 0.00%
2016-07-21 0 3.550 3.210 3.750 - - 0 0 - 1.991 1.800 2.103 - - 0 - 0.00%
2016-07-20 0 3.550 3.190 3.550 - - 0 0 - 1.991 1.789 1.991 - - 0 - 0.00%
2016-07-19 0 3.550 3.180 3.750 - - 0 0 - 1.991 1.784 2.103 - - 0 - 0.00%
2016-07-18 0 3.550 3.180 3.950 - - 0 0 - 1.991 1.784 2.215 - - 0 - 0.00%
2016-07-15 0 3.550 3.080 3.750 - - 0 0 - 1.991 1.728 2.103 - - 0 - 0.00%
2016-07-14 0 3.550 3.040 3.590 - - 0 0 - 1.991 1.705 2.014 - - 0 - 0.00%
2016-07-13 0 3.550 3.030 3.550 - - 0 0 - 1.991 1.699 1.991 - - 0 - -1.11%
2016-07-12 0 3.590 3.200 3.600 - - 0 0 - 2.014 1.795 2.019 - - 0 - 0.00%
2016-07-11 0 3.590 3.400 4.250 - - 0 0 - 2.014 1.907 2.384 - - 0 - 0.00%
2016-07-08 0 3.590 3.400 4.000 - - 0 0 - 2.014 1.907 2.244 - - 0 - 0.00%
2016-07-07 0 3.590 3.300 4.000 - - 0 0 - 2.014 1.851 2.244 - - 0 - 0.00%
2016-07-06 0 3.590 3.300 3.790 - - 0 0 - 2.014 1.851 2.126 - - 0 - 0.00%
2016-07-05 0 3.590 3.340 4.000 - - 0 0 - 2.014 1.873 2.244 - - 0 - 0.00%
2016-07-04 0 3.590 3.300 3.600 - - 0 0 - 2.014 1.851 2.019 - - 0 - 0.00%
2016-06-30 0 3.590 3.450 3.590 - - 0 0 - 2.014 1.935 2.014 - - 0 - -0.28%
2016-06-29 0 3.600 3.190 3.600 3.600 3.600 6,000 21,600 3.6000 2.019 1.789 2.019 2.019 2.019 10,697 2.0192 0.28%
2016-06-28 0 3.590 3.300 3.590 - - 0 0 - 2.014 1.851 2.014 - - 0 - -0.28%
2016-06-27 0 3.600 3.200 3.600 - - 0 0 - 2.019 1.795 2.019 - - 0 - 0.00%
2016-06-24 0 3.600 3.200 3.600 - - 0 0 - 2.019 1.795 2.019 - - 0 - 0.00%
2016-06-23 0 3.600 3.200 3.600 - - 0 0 - 2.019 1.795 2.019 - - 0 - 0.00%
2016-06-22 0 3.600 3.300 3.600 - - 0 0 - 2.019 1.851 2.019 - - 0 - 0.00%
2016-06-21 0 3.600 3.200 4.240 - - 0 0 - 2.019 1.795 2.378 - - 0 - 0.00%
2016-06-20 0 3.600 3.300 3.600 3.600 3.600 2,000 7,200 3.6000 2.019 1.851 2.019 2.019 2.019 3,566 2.0192 0.00%
2016-06-17 0 3.600 3.200 3.600 - - 0 0 - 2.019 1.795 2.019 - - 0 - 0.00%
2016-06-16 0 3.600 3.200 3.600 - - 0 0 - 2.019 1.795 2.019 - - 0 - 0.00%
2016-06-15 0 3.600 3.350 3.790 3.590 3.600 5,000 17,990 3.5980 2.019 1.879 2.126 2.014 2.019 8,915 2.0181 0.00%
2016-06-14 0 3.600 3.600 4.200 3.400 3.600 24,000 85,680 3.5700 2.019 2.019 2.356 1.907 2.019 42,790 2.0024 5.88%
2016-06-13 0 3.400 3.400 3.590 3.400 3.400 10,000 34,000 3.4000 1.907 1.907 2.014 1.907 1.907 17,829 1.9070 0.00%
2016-06-10 0 3.400 3.300 3.580 - - 0 0 - 1.907 1.851 2.008 - - 0 - 0.00%
2016-06-08 0 3.400 3.300 3.590 - - 0 0 - 1.907 1.851 2.014 - - 0 - 0.00%
2016-06-07 0 3.400 3.300 3.600 - - 0 0 - 1.907 1.851 2.019 - - 0 - 0.00%
2016-06-06 0 3.400 3.000 3.580 3.400 3.400 1,000 3,400 3.4000 1.907 1.683 2.008 1.907 1.907 1,783 1.9070 0.00%
2016-06-03 0 3.400 3.300 3.800 - - 0 0 - 1.907 1.851 2.131 - - 0 - 0.00%
2016-06-02 0 3.400 3.300 3.800 - - 0 0 - 1.907 1.851 2.131 - - 0 - 0.00%
2016-06-01 0 3.400 3.300 3.800 - - 0 0 - 1.907 1.851 2.131 - - 0 - 0.00%
2016-05-31 0 3.400 3.200 4.400 - - 0 0 - 1.907 1.795 2.468 - - 0 - 0.00%
2016-05-30 0 3.400 3.200 3.400 - - 0 0 - 1.907 1.795 1.907 - - 0 - 0.00%
2016-05-27 0 3.400 3.120 4.000 - - 0 0 - 1.907 1.750 2.244 - - 0 - 0.00%
2016-05-26 0 3.400 3.120 3.400 - - 0 0 - 1.907 1.750 1.907 - - 0 - 0.00%
2016-05-25 0 3.400 3.120 4.000 - - 0 0 - 1.907 1.750 2.244 - - 0 - 0.00%
2016-05-24 0 3.400 3.120 4.000 - - 0 0 - 1.907 1.750 2.244 - - 0 - 0.00%
2016-05-23 0 3.400 3.300 3.600 - - 0 0 - 1.907 1.851 2.019 - - 0 - 0.00%
2016-05-20 0 3.400 3.300 3.600 - - 0 0 - 1.907 1.851 2.019 - - 0 - 0.00%
2016-05-19 0 3.400 3.120 3.600 - - 0 0 - 1.907 1.750 2.019 - - 0 - 0.00%
2016-05-18 0 3.400 3.300 3.500 - - 0 0 - 1.907 1.851 1.963 - - 0 - 0.00%
2016-05-17 0 3.400 3.250 3.600 3.400 3.400 5,000 17,000 3.4000 1.907 1.823 2.019 1.907 1.907 8,915 1.9070 0.00%
2016-05-16 0 3.400 3.300 3.600 - - 0 0 - 1.907 1.851 2.019 - - 0 - 0.00%
2016-05-13 0 3.400 3.300 3.400 3.400 3.410 12,000 40,820 3.4017 1.907 1.851 1.907 1.907 1.913 21,395 1.9079 0.00%
2016-05-12 0 3.400 3.400 3.650 3.400 3.400 1,000 3,400 3.4000 1.907 1.907 2.047 1.907 1.907 1,783 1.9070 -1.45%
2016-05-11 0 3.450 3.450 3.660 3.450 3.450 2,000 6,900 3.4500 1.935 1.935 2.053 1.935 1.935 3,566 1.9350 -0.29%
2016-05-10 0 3.460 3.450 3.660 - - 0 0 - 1.941 1.935 2.053 - - 0 - 0.00%
2016-05-09 0 3.460 3.450 3.990 - - 0 0 - 1.941 1.935 2.238 - - 0 - 0.00%
2016-05-06 0 3.460 3.460 3.990 - - 0 0 - 1.941 1.941 2.238 - - 0 - 0.00%
2016-05-05 0 3.460 3.460 3.700 3.450 3.450 3,000 10,350 3.4500 1.941 1.941 2.075 1.935 1.935 5,349 1.9350 -3.89%
2016-05-04 0 3.600 3.450 3.650 3.450 3.600 27,000 96,070 3.5581 2.019 1.935 2.047 1.935 2.019 48,138 1.9957 -1.37%
2016-05-03 0 3.650 3.600 3.650 3.600 3.650 14,000 50,900 3.6357 2.047 2.019 2.047 2.019 2.047 24,961 2.0392 0.00%
2016-04-29 0 3.650 3.600 3.650 3.650 3.650 10,000 36,500 3.6500 2.047 2.019 2.047 2.047 2.047 17,829 2.0472 0.00%
2016-04-28 0 3.650 3.600 3.750 3.650 3.650 13,000 47,450 3.6500 2.047 2.019 2.103 2.047 2.047 23,178 2.0472 0.00%
2016-04-27 0 3.650 3.600 3.690 3.650 3.650 10,000 36,500 3.6500 2.047 2.019 2.070 2.047 2.047 17,829 2.0472 -1.08%
2016-04-26 0 3.690 3.600 3.690 - - 0 0 - 2.070 2.019 2.070 - - 0 - -0.27%
2016-04-25 0 3.700 3.700 3.730 3.700 3.730 16,000 59,500 3.7188 2.075 2.075 2.092 2.075 2.092 28,526 2.0858 -1.86%
2016-04-22 0 3.770 3.700 3.770 3.800 3.800 16,000 60,800 3.8000 2.115 2.075 2.115 2.131 2.131 28,526 2.1314 -0.79%
2016-04-21 0 3.800 3.700 3.800 - - 0 0 - 2.131 2.075 2.131 - - 0 - 0.00%
2016-04-20 0 3.800 3.650 3.800 - - 0 0 - 2.131 2.047 2.131 - - 0 - 0.00%
2016-04-19 0 3.800 3.650 3.880 3.800 3.800 27,000 102,600 3.8000 2.131 2.047 2.176 2.131 2.131 48,138 2.1314 0.00%
2016-04-18 0 3.800 3.800 3.880 3.700 3.700 10,000 37,000 3.7000 2.131 2.131 2.176 2.075 2.075 17,829 2.0753 -2.56%
2016-04-15 0 3.900 3.700 3.900 3.900 3.900 5,000 19,500 3.9000 2.187 2.075 2.187 2.187 2.187 8,915 2.1874 0.00%
2016-04-14 0 3.900 3.700 3.900 3.800 3.900 31,000 118,480 3.8219 2.187 2.075 2.187 2.131 2.187 55,270 2.1437 0.00%
2016-04-13 0 3.900 3.600 3.900 3.750 3.900 40,000 152,850 3.8213 2.187 2.019 2.187 2.103 2.187 71,316 2.1433 5.98%
2016-04-12 0 3.680 3.750 3.880 3.680 3.680 4,000 14,720 3.6800 2.064 2.103 2.176 2.064 2.064 7,132 2.0641 -1.87%
2016-04-11 0 3.750 3.750 3.940 3.750 3.750 5,000 18,750 3.7500 2.103 2.103 2.210 2.103 2.103 8,915 2.1033 -3.85%
2016-04-08 0 3.900 3.800 3.900 - - 0 0 - 2.187 2.131 2.187 - - 0 - -1.27%
2016-04-07 0 3.950 3.500 3.950 - - 0 0 - 2.215 1.963 2.215 - - 0 - -0.75%
2016-04-06 0 3.980 3.510 3.980 - - 0 0 - 2.232 1.969 2.232 - - 0 - 0.00%
2016-04-05 0 3.980 3.320 3.980 - - 0 0 - 2.232 1.862 2.232 - - 0 - -0.50%
2016-04-01 0 4.000 3.370 4.000 4.000 4.000 8,000 32,000 4.0000 2.244 1.890 2.244 2.244 2.244 14,263 2.2435 0.00%
2016-03-31 0 4.000 3.410 4.000 - - 0 0 - 2.244 1.913 2.244 - - 0 - 0.00%
2016-03-30 0 4.000 3.600 4.000 - - 0 0 - 2.244 2.019 2.244 - - 0 - 0.00%
2016-03-29 0 4.000 3.400 4.100 4.000 4.000 8,000 32,000 4.0000 2.244 1.907 2.300 2.244 2.244 14,263 2.2435 0.00%
2016-03-24 0 4.000 3.290 4.000 - - 0 0 - 2.244 1.845 2.244 - - 0 - 0.00%
2016-03-23 0 4.000 3.350 4.000 - - 0 0 - 2.244 1.879 2.244 - - 0 - 0.00%
2016-03-22 0 4.000 3.610 4.000 - - 0 0 - 2.244 2.025 2.244 - - 0 - 0.00%
2016-03-21 0 4.000 3.770 4.300 - - 0 0 - 2.244 2.115 2.412 - - 0 - 0.00%
2016-03-18 0 4.000 3.950 4.300 - - 0 0 - 2.244 2.215 2.412 - - 0 - 0.00%
2016-03-17 0 4.000 3.950 4.100 4.000 4.000 2,000 8,000 4.0000 2.244 2.215 2.300 2.244 2.244 3,566 2.2435 0.00%
2016-03-16 0 4.000 3.990 4.280 3.990 4.000 18,000 71,900 3.9944 2.244 2.238 2.401 2.238 2.244 32,092 2.2404 0.00%
2016-03-15 0 4.000 3.950 4.300 4.000 4.000 12,000 48,000 4.0000 2.244 2.215 2.412 2.244 2.244 21,395 2.2435 0.00%
2016-03-14 0 4.000 4.000 4.100 4.000 4.000 44,000 176,000 4.0000 2.244 2.244 2.300 2.244 2.244 78,448 2.2435 0.00%
2016-03-11 0 4.000 4.000 4.300 3.970 4.000 21,000 83,750 3.9881 2.244 2.244 2.412 2.227 2.244 37,441 2.2369 1.27%
2016-03-10 0 3.950 3.950 3.990 3.950 3.950 13,000 51,350 3.9500 2.215 2.215 2.238 2.215 2.215 23,178 2.2155 -1.00%
2016-03-09 0 3.990 3.750 3.990 3.800 3.990 42,000 161,840 3.8533 2.238 2.103 2.238 2.131 2.238 74,882 2.1613 3.37%
2016-03-08 0 3.860 3.820 4.000 3.860 3.900 26,000 101,000 3.8846 2.165 2.143 2.244 2.165 2.187 46,355 2.1788 -2.28%
2016-03-07 0 3.950 3.900 4.380 3.950 3.950 2,000 7,900 3.9500 2.215 2.187 2.457 2.215 2.215 3,566 2.2155 0.00%
2016-03-04 0 3.950 3.940 4.380 - - 0 0 - 2.215 2.210 2.457 - - 0 - 0.00%
2016-03-03 0 3.950 3.950 4.380 3.900 3.950 32,000 125,600 3.9250 2.215 2.215 2.457 2.187 2.215 57,053 2.2015 0.00%
2016-03-02 0 3.950 3.950 4.200 - - 4,000 15,360 3.8400 2.215 2.215 2.356 - - 7,132 2.1538 2.86%
2016-03-01 0 3.840 3.810 4.200 - - 0 0 - 2.154 2.137 2.356 - - 0 - 0.00%
2016-02-29 0 3.840 3.800 4.100 - - 0 0 - 2.154 2.131 2.300 - - 0 - 0.00%
2016-02-26 0 3.840 3.450 3.980 3.840 3.850 60,000 230,900 3.8483 2.154 1.935 2.232 2.154 2.159 106,974 2.1585 -0.52%
2016-02-25 0 3.860 3.800 4.020 3.860 3.860 14,000 54,040 3.8600 2.165 2.131 2.255 2.165 2.165 24,961 2.1650 -0.77%
2016-02-24 0 3.890 3.890 3.900 3.890 3.900 27,000 105,230 3.8974 2.182 2.182 2.187 2.182 2.187 48,138 2.1860 -2.75%
2016-02-23 0 4.000 3.900 4.200 - - 0 0 - 2.244 2.187 2.356 - - 0 - 0.00%
2016-02-22 0 4.000 4.000 4.200 - - 0 0 - 2.244 2.244 2.356 - - 0 - 0.00%
2016-02-19 0 4.000 4.000 4.140 3.980 4.000 19,000 75,800 3.9895 2.244 2.244 2.322 2.232 2.244 33,875 2.2376 1.27%
2016-02-18 0 3.950 3.950 4.050 3.910 3.950 22,000 86,820 3.9464 2.215 2.215 2.272 2.193 2.215 39,224 2.2135 2.60%
2016-02-17 0 3.850 3.880 3.930 3.500 3.880 107,600 403,520 3.7502 2.159 2.176 2.204 1.963 2.176 191,840 2.1034 9.69%
2016-02-16 0 3.510 3.510 3.690 3.510 3.510 2,000 7,020 3.5100 1.969 1.969 2.070 1.969 1.969 3,566 1.9687 0.29%
2016-02-15 0 3.500 3.500 3.680 3.500 3.510 17,000 59,580 3.5047 1.963 1.963 2.064 1.963 1.969 30,309 1.9657 0.00%
2016-02-12 0 3.500 3.010 4.000 - - 0 0 - 1.963 1.688 2.244 - - 0 - 0.00%
2016-02-11 0 3.500 3.400 4.000 - - 0 0 - 1.963 1.907 2.244 - - 0 - 0.00%
2016-02-05 0 3.500 3.400 3.950 - - 0 0 - 1.963 1.907 2.215 - - 0 - 0.00%
2016-02-04 0 3.500 3.500 3.900 3.500 3.500 6,000 21,000 3.5000 1.963 1.963 2.187 1.963 1.963 10,697 1.9631 1.45%
2016-02-03 0 3.450 3.410 3.950 - - 0 0 - 1.935 1.913 2.215 - - 0 - 0.00%
2016-02-02 0 3.450 3.450 3.700 3.450 3.500 16,000 55,600 3.4750 1.935 1.935 2.075 1.935 1.963 28,526 1.9491 -2.82%
2016-02-01 0 3.550 3.350 4.000 - - 0 0 - 1.991 1.879 2.244 - - 0 - 0.00%
2016-01-29 0 3.550 3.350 4.000 - - 0 0 - 1.991 1.879 2.244 - - 0 - 0.00%
2016-01-28 0 3.550 3.350 3.550 - - 0 0 - 1.991 1.879 1.991 - - 0 - 0.00%
2016-01-27 0 3.550 3.350 3.550 3.350 3.550 10,000 33,700 3.3700 1.991 1.879 1.991 1.879 1.991 17,829 1.8902 2.90%
2016-01-26 0 3.450 3.350 3.800 3.450 3.450 10,000 34,500 3.4500 1.935 1.879 2.131 1.935 1.935 17,829 1.9350 -4.17%
2016-01-25 0 3.600 3.210 3.790 3.600 3.600 1,000 3,600 3.6000 2.019 1.800 2.126 2.019 2.019 1,783 2.0192 10.77%
2016-01-22 0 3.250 3.230 3.380 3.230 3.600 22,000 75,400 3.4273 1.823 1.812 1.896 1.812 2.019 39,224 1.9223 -13.33%
2016-01-21 0 3.750 3.600 3.990 3.750 3.800 12,000 45,050 3.7542 2.103 2.019 2.238 2.103 2.131 21,395 2.1057 0.00%
2016-01-20 0 3.750 3.750 3.850 3.750 4.000 25,000 97,260 3.8904 2.103 2.103 2.159 2.103 2.244 44,573 2.1821 -10.50%
2016-01-19 0 4.190 3.670 4.190 4.050 4.310 34,000 142,860 4.2018 2.350 2.058 2.350 2.272 2.417 60,619 2.3567 -5.42%
2016-01-18 0 4.430 - 4.430 4.450 4.450 1,000 4,450 4.4500 2.485 - 2.485 2.496 2.496 1,783 2.4959 -0.45%
2016-01-15 0 4.450 3.800 4.450 - - 0 0 - 2.496 2.131 2.496 - - 0 - 0.00%
2016-01-14 0 4.450 3.820 4.450 - - 0 0 - 2.496 2.143 2.496 - - 0 - -0.67%
2016-01-13 0 4.480 3.950 4.480 - - 0 0 - 2.513 2.215 2.513 - - 0 - -0.44%
2016-01-12 0 4.500 3.900 4.500 4.390 4.500 4,000 17,780 4.4450 2.524 2.187 2.524 2.462 2.524 7,132 2.4931 1.12%
2016-01-11 0 4.450 4.300 4.450 - - 0 0 - 2.496 2.412 2.496 - - 0 - -1.55%
2016-01-08 0 4.520 4.300 4.520 4.400 4.520 21,000 93,710 4.4624 2.535 2.412 2.535 2.468 2.535 37,441 2.5029 1.12%
2016-01-07 0 4.470 4.380 4.520 4.450 4.500 42,000 188,530 4.4888 2.507 2.457 2.535 2.496 2.524 74,882 2.5177 -1.97%
2016-01-06 0 4.560 4.510 4.750 4.510 4.560 12,000 54,620 4.5517 2.558 2.530 2.664 2.530 2.558 21,395 2.5530 0.22%
2016-01-05 0 4.550 4.550 4.600 4.500 4.580 82,000 372,210 4.5391 2.552 2.552 2.580 2.524 2.569 146,198 2.5459 1.11%
2016-01-04 0 4.500 4.500 4.520 4.490 4.530 72,000 324,600 4.5083 2.524 2.524 2.535 2.518 2.541 128,369 2.5286 0.00%
2015-12-31 0 4.500 4.500 4.620 4.500 4.550 17,360 78,623 4.5290 2.524 2.524 2.591 2.524 2.552 30,951 2.5402 -2.39%
2015-12-30 0 4.610 4.550 4.660 4.600 4.610 24,000 110,490 4.6038 2.586 2.552 2.614 2.580 2.586 42,790 2.5822 -3.96%
2015-12-29 0 4.800 4.500 4.990 - - 0 0 - 2.692 2.524 2.799 - - 0 - 0.00%
2015-12-28 0 4.800 4.600 4.940 - - 0 0 - 2.692 2.580 2.771 - - 0 - 0.00%
2015-12-24 0 4.800 4.800 4.990 4.800 4.800 7,000 33,600 4.8000 2.692 2.692 2.799 2.692 2.692 12,480 2.6922 3.23%
2015-12-23 0 4.650 4.650 5.060 4.500 4.560 20,000 90,830 4.5415 2.608 2.608 2.838 2.524 2.558 35,658 2.5473 0.00%
2015-12-22 0 4.650 4.650 5.000 4.470 5.050 85,000 395,650 4.6547 2.608 2.608 2.804 2.507 2.832 151,547 2.6107 3.33%
2015-12-21 0 4.500 4.500 5.000 4.500 4.500 3,000 13,500 4.5000 2.524 2.524 2.804 2.524 2.524 5,349 2.5240 0.00%
2015-12-18 0 4.500 4.500 4.680 4.500 4.510 60,000 270,030 4.5005 2.524 2.524 2.625 2.524 2.530 106,974 2.5243 -3.23%
2015-12-17 0 4.650 4.650 4.680 4.640 4.650 49,000 227,800 4.6490 2.608 2.608 2.625 2.602 2.608 87,362 2.6075 0.00%
2015-12-16 0 4.650 4.500 4.680 4.550 4.650 11,000 50,950 4.6318 2.608 2.524 2.625 2.552 2.608 19,612 2.5979 0.00%
2015-12-15 0 4.650 4.650 4.670 4.530 4.650 25,000 115,680 4.6272 2.608 2.608 2.619 2.541 2.608 44,573 2.5953 1.09%
2015-12-14 0 4.600 4.600 4.640 4.500 4.610 58,000 263,220 4.5383 2.580 2.580 2.602 2.524 2.586 103,408 2.5454 2.22%
2015-12-11 0 4.500 4.500 4.550 4.490 4.520 137,000 616,370 4.4991 2.524 2.524 2.552 2.518 2.535 244,257 2.5234 -0.44%
2015-12-10 0 4.520 4.520 4.680 4.500 4.570 31,000 140,260 4.5245 2.535 2.535 2.625 2.524 2.563 55,270 2.5377 0.44%
2015-12-09 0 4.500 4.500 4.680 4.500 4.500 4,000 18,000 4.5000 2.524 2.524 2.625 2.524 2.524 7,132 2.5240 0.00%
2015-12-08 0 4.500 4.500 4.660 4.480 4.550 39,000 175,640 4.5036 2.524 2.524 2.614 2.513 2.552 69,533 2.5260 -2.17%
2015-12-07 0 4.600 4.600 4.650 4.500 4.680 38,000 172,780 4.5468 2.580 2.580 2.608 2.524 2.625 67,750 2.5502 7.23%
2015-12-04 0 4.290 4.210 4.290 3.950 4.290 46,000 192,350 4.1815 2.406 2.361 2.406 2.215 2.406 82,013 2.3453 3.37%
2015-12-03 0 4.150 3.950 4.290 3.950 4.150 15,000 62,050 4.1367 2.328 2.215 2.406 2.215 2.328 26,744 2.3202 5.06%
2015-12-02 0 3.950 3.850 4.090 3.800 3.950 27,000 105,600 3.9111 2.215 2.159 2.294 2.131 2.215 48,138 2.1937 0.00%
2015-12-01 0 3.950 3.660 4.000 3.750 3.950 15,000 58,050 3.8700 2.215 2.053 2.244 2.103 2.215 26,744 2.1706 4.50%
2015-11-30 0 3.780 3.500 4.300 - - 0 0 - 2.120 1.963 2.412 - - 0 - 0.00%
2015-11-27 0 3.780 3.680 3.950 - - 0 0 - 2.120 2.064 2.215 - - 0 - 0.00%
2015-11-26 0 3.780 3.780 4.000 3.700 4.000 49,000 188,380 3.8445 2.120 2.120 2.244 2.075 2.244 87,362 2.1563 7.69%
2015-11-25 0 3.510 3.510 3.670 - - 0 0 - 1.969 1.969 2.058 - - 0 - 0.29%
2015-11-24 0 3.500 3.500 3.550 3.300 3.500 35,000 121,030 3.4580 1.963 1.963 1.991 1.851 1.963 62,402 1.9395 0.00%
2015-11-23 0 3.500 3.300 3.500 3.300 3.500 18,000 61,380 3.4100 1.963 1.851 1.963 1.851 1.963 32,092 1.9126 5.74%
2015-11-20 0 3.310 3.310 3.480 3.180 3.600 44,520 153,536 3.4487 1.857 1.857 1.952 1.784 2.019 79,375 1.9343 5.08%
2015-11-19 0 3.150 3.150 7.000 3.100 3.150 11,000 34,600 3.1455 1.767 1.767 3.926 1.739 1.767 19,612 1.7642 2.27%
2015-11-18 0 3.080 3.080 3.170 3.060 3.080 115,000 352,060 3.0614 1.728 1.728 1.778 1.716 1.728 205,034 1.7171 0.65%
2015-11-17 0 3.060 3.060 3.190 3.000 3.060 40,316 121,132 3.0046 1.716 1.716 1.789 1.683 1.716 71,879 1.6852 2.00%
2015-11-16 0 3.000 2.880 3.200 2.980 3.000 98,000 293,860 2.9986 1.683 1.615 1.795 1.671 1.683 174,724 1.6818 0.00%
2015-11-13 0 3.000 2.850 3.000 - - 0 0 - 1.683 1.599 1.683 - - 0 - 0.00%
2015-11-12 0 3.000 2.430 3.000 - - 0 0 - 1.683 1.363 1.683 - - 0 - 0.00%
2015-11-11 0 3.000 2.820 3.050 - - 0 0 - 1.683 1.582 1.711 - - 0 - 0.00%
2015-11-10 0 3.000 2.950 3.050 2.990 3.000 21,000 62,990 2.9995 1.683 1.655 1.711 1.677 1.683 37,441 1.6824 0.00%
2015-11-09 0 3.000 2.810 3.050 3.000 3.000 36,000 108,000 3.0000 1.683 1.576 1.711 1.683 1.683 64,184 1.6827 0.00%
2015-11-06 0 3.000 2.910 6.000 3.000 3.010 1,029,000 3,087,080 3.0001 1.683 1.632 3.365 1.683 1.688 1,834,606 1.6827 0.33%
2015-11-05 0 2.990 2.860 3.300 - - 0 0 - 1.677 1.604 1.851 - - 0 - 0.00%
2015-11-04 0 2.990 2.490 2.990 2.990 2.990 14,000 41,860 2.9900 1.677 1.397 1.677 1.677 1.677 24,961 1.6770 -0.33%
2015-11-03 0 3.000 2.910 3.200 2.990 3.000 14,000 41,960 2.9971 1.683 1.632 1.795 1.677 1.683 24,961 1.6810 0.67%
2015-11-02 0 2.980 2.810 2.980 - - 0 0 - 1.671 1.576 1.671 - - 0 - -0.33%
2015-10-30 0 2.990 2.850 3.000 - - 0 0 - 1.677 1.599 1.683 - - 0 - 0.00%
2015-10-29 0 2.990 2.540 6.990 - - 0 0 - 1.677 1.425 3.921 - - 0 - 0.00%
2015-10-28 0 2.990 2.560 3.980 - - 0 0 - 1.677 1.436 2.232 - - 0 - 0.00%
2015-10-27 0 2.990 2.800 3.000 2.990 2.990 3,000 8,970 2.9900 1.677 1.570 1.683 1.677 1.677 5,349 1.6770 -0.33%
2015-10-26 0 3.000 2.850 7.000 3.000 3.000 10,000 30,000 3.0000 1.683 1.599 3.926 1.683 1.683 17,829 1.6827 0.00%
2015-10-23 0 3.000 2.950 4.000 - - 0 0 - 1.683 1.655 2.244 - - 0 - 0.00%
2015-10-22 0 3.000 2.950 3.190 3.000 3.000 10,000 30,000 3.0000 1.683 1.655 1.789 1.683 1.683 17,829 1.6827 0.00%
2015-10-20 0 3.000 2.960 3.150 3.000 3.100 24,000 72,100 3.0042 1.683 1.660 1.767 1.683 1.739 42,790 1.6850 0.00%
2015-10-19 0 3.000 2.840 3.180 3.000 3.000 67,000 201,000 3.0000 1.683 1.593 1.784 1.683 1.683 119,454 1.6827 0.00%
2015-10-16 0 3.000 2.950 4.000 3.000 3.000 100,000 300,000 3.0000 1.683 1.655 2.244 1.683 1.683 178,290 1.6827 0.00%
2015-10-15 0 3.000 2.950 6.000 3.000 3.000 273,000 819,000 3.0000 1.683 1.655 3.365 1.683 1.683 486,732 1.6827 0.00%
2015-10-14 0 3.000 2.950 3.190 3.000 3.000 70,000 210,000 3.0000 1.683 1.655 1.789 1.683 1.683 124,803 1.6827 0.00%
2015-10-13 0 3.000 2.950 3.800 3.000 3.000 5,000 15,000 3.0000 1.683 1.655 2.131 1.683 1.683 8,915 1.6827 0.00%
2015-10-12 0 3.000 2.990 3.190 3.000 3.000 41,000 123,000 3.0000 1.683 1.677 1.789 1.683 1.683 73,099 1.6827 0.00%
2015-10-09 0 3.000 2.970 3.200 2.960 3.000 32,000 95,880 2.9963 1.683 1.666 1.795 1.660 1.683 57,053 1.6805 1.69%
2015-10-08 0 2.950 2.950 3.190 - - 0 0 - 1.655 1.655 1.789 - - 0 - 0.00%
2015-10-07 0 2.950 2.950 3.200 2.950 3.050 58,000 173,650 2.9940 1.655 1.655 1.795 1.655 1.711 103,408 1.6793 -1.67%
2015-10-06 0 3.000 2.990 3.160 3.000 3.010 294,000 882,030 3.0001 1.683 1.677 1.772 1.683 1.688 524,173 1.6827 0.00%
2015-10-05 0 3.000 2.850 3.200 3.000 3.200 19,000 58,000 3.0526 1.683 1.599 1.795 1.683 1.795 33,875 1.7122 0.00%
2015-10-02 0 3.000 2.950 3.090 3.000 3.200 26,000 80,390 3.0919 1.683 1.655 1.733 1.683 1.795 46,355 1.7342 0.00%
2015-09-30 0 3.000 2.990 3.200 3.000 3.000 6,000 18,000 3.0000 1.683 1.677 1.795 1.683 1.683 10,697 1.6827 0.00%
2015-09-29 0 3.000 2.990 3.180 3.000 3.000 53,000 159,000 3.0000 1.683 1.677 1.784 1.683 1.683 94,494 1.6827 -0.66%
2015-09-25 0 3.020 3.010 3.150 3.020 3.230 29,000 89,140 3.0738 1.694 1.688 1.767 1.694 1.812 51,704 1.7240 0.67%
2015-09-24 0 3.000 2.970 3.360 3.000 3.000 20,000 60,000 3.0000 1.683 1.666 1.885 1.683 1.683 35,658 1.6827 1.69%
2015-09-23 0 2.950 2.760 3.500 2.950 2.980 20,000 59,300 2.9650 1.655 1.548 1.963 1.655 1.671 35,658 1.6630 -1.34%
2015-09-22 0 2.990 2.990 4.160 2.990 3.000 39,000 116,970 2.9992 1.677 1.677 2.333 1.677 1.683 69,533 1.6822 -0.33%
2015-09-21 0 3.000 2.900 4.200 - - 0 0 - 1.683 1.627 2.356 - - 0 - 0.00%
2015-09-18 0 3.000 2.900 4.000 3.000 3.190 33,000 99,790 3.0239 1.683 1.627 2.244 1.683 1.789 58,836 1.6961 -6.25%
2015-09-17 0 3.200 3.000 4.000 - - 0 0 - 1.795 1.683 2.244 - - 0 - 0.00%
2015-09-16 0 3.200 3.020 3.500 3.200 3.200 44,000 140,800 3.2000 1.795 1.694 1.963 1.795 1.795 78,448 1.7948 3.56%
2015-09-15 0 3.090 3.080 4.400 - - 0 0 - 1.733 1.728 2.468 - - 0 - 0.00%
2015-09-14 0 3.090 3.090 4.000 3.070 3.070 2,000 6,140 3.0700 1.733 1.733 2.244 1.722 1.722 3,566 1.7219 0.32%
2015-09-11 0 3.080 3.080 4.400 - - 0 0 - 1.728 1.728 2.468 - - 0 - 0.00%
2015-09-10 0 3.080 3.010 3.200 3.080 3.080 10,000 31,040 3.1040 1.728 1.688 1.795 1.728 1.728 17,829 1.7410 -3.75%
2015-09-09 0 3.200 3.120 4.400 3.200 3.200 52,000 166,400 3.2000 1.795 1.750 2.468 1.795 1.795 92,711 1.7948 0.31%
2015-09-08 0 3.190 3.000 3.190 - - 0 0 - 1.789 1.683 1.789 - - 0 - -0.31%
2015-09-07 0 3.200 2.850 3.200 3.190 3.200 15,000 47,980 3.1987 1.795 1.599 1.795 1.789 1.795 26,744 1.7941 0.00%
2015-09-04 0 3.200 3.000 3.400 - - 0 0 - 1.795 1.683 1.907 - - 0 - 0.00%
2015-09-02 0 3.200 3.200 3.250 3.190 3.210 102,000 326,200 3.1980 1.795 1.795 1.823 1.789 1.800 181,856 1.7937 0.00%
2015-09-01 0 3.200 3.050 3.400 3.000 3.200 22,000 68,800 3.1273 1.795 1.711 1.907 1.683 1.795 39,224 1.7540 6.67%
2015-08-31 0 3.000 3.000 3.150 1.000 2.950 21,000 49,770 2.3700 1.683 1.683 1.767 0.561 1.655 37,441 1.3293 -2.91%
2015-08-28 0 3.090 3.050 3.200 - - 0 0 - 1.733 1.711 1.795 - - 0 - 0.00%
2015-08-27 0 3.090 3.000 3.200 3.000 3.200 70,000 217,050 3.1007 1.733 1.683 1.795 1.683 1.795 124,803 1.7391 0.32%
2015-08-26 0 3.080 3.050 3.140 3.050 3.300 42,000 129,710 3.0883 1.728 1.711 1.761 1.711 1.851 74,882 1.7322 -15.38%
2015-08-25 0 3.640 3.100 3.640 - - 0 0 - 2.042 1.739 2.042 - - 0 - -1.36%
2015-08-24 0 3.690 3.220 3.690 - - 0 0 - 2.070 1.806 2.070 - - 0 - -2.64%
2015-08-21 0 3.790 3.400 3.790 3.800 3.800 10,000 38,000 3.8000 2.126 1.907 2.126 2.131 2.131 17,829 2.1314 -2.82%
2015-08-20 0 3.900 3.560 3.950 3.580 3.920 112,000 436,540 3.8977 2.187 1.997 2.215 2.008 2.199 199,685 2.1861 -2.50%
2015-08-19 0 4.000 3.900 4.180 4.000 4.200 28,000 114,400 4.0857 2.244 2.187 2.344 2.244 2.356 49,921 2.2916 -6.10%
2015-08-18 0 4.260 3.900 4.260 - - 0 0 - 2.389 2.187 2.389 - - 0 - -0.70%
2015-08-17 0 4.290 4.050 4.290 4.190 4.300 10,000 42,340 4.2340 2.406 2.272 2.406 2.350 2.412 17,829 2.3748 2.14%
2015-08-14 0 0.840 0.840 0.880 0.830 0.890 65,000 56,200 0.8646 2.356 2.356 2.468 2.328 2.496 23,178 2.4247 -6.67%
2015-08-13 0 0.900 0.880 0.900 0.900 0.920 75,000 68,450 0.9127 2.524 2.468 2.524 2.524 2.580 26,744 2.5595 -0.72%
2015-08-12 0 0.970 0.950 0.970 0.950 0.980 125,000 120,950 0.9676 2.542 2.490 2.542 2.490 2.568 47,693 2.5360 -3.96%
2015-08-11 0 1.010 0.980 1.010 1.010 1.010 50,000 50,500 1.0100 2.647 2.568 2.647 2.647 2.647 19,077 2.6471 2.02%
2015-08-10 0 0.990 0.970 0.990 0.960 0.990 120,000 116,800 0.9733 2.595 2.542 2.595 2.516 2.595 45,786 2.5510 1.02%
2015-08-07 0 0.980 0.970 0.980 0.950 0.980 125,000 119,850 0.9588 2.568 2.542 2.568 2.490 2.568 47,693 2.5129 0.00%
2015-08-06 0 0.980 0.980 0.990 0.940 0.980 135,000 130,350 0.9656 2.568 2.568 2.595 2.464 2.568 51,509 2.5306 -1.01%
2015-08-05 0 0.990 0.960 0.990 0.980 0.990 100,000 98,650 0.9865 2.595 2.516 2.595 2.568 2.595 38,155 2.5855 2.06%
2015-08-04 0 0.970 0.920 0.990 0.920 1.010 290,000 283,100 0.9762 2.542 2.411 2.595 2.411 2.647 110,648 2.5586 -1.02%
2015-08-03 0 0.980 0.960 0.980 0.940 0.990 115,000 112,350 0.9770 2.568 2.516 2.568 2.464 2.595 43,878 2.5605 -2.00%
2015-07-31 0 1.000 0.990 1.000 0.960 1.000 685,000 674,100 0.9841 2.621 2.595 2.621 2.516 2.621 261,359 2.5792 -0.99%
2015-07-30 0 1.010 0.990 1.010 0.980 1.010 135,000 134,600 0.9970 2.647 2.595 2.647 2.568 2.647 51,509 2.6132 1.00%
2015-07-29 0 1.000 0.980 1.010 - - 0 0 - 2.621 2.568 2.647 - - 0 - 0.00%
2015-07-28 0 1.000 1.000 1.010 0.950 1.010 420,000 413,900 0.9855 2.621 2.621 2.647 2.490 2.647 160,249 2.5829 3.09%
2015-07-27 0 0.970 0.960 0.990 0.940 1.050 655,000 647,100 0.9879 2.542 2.516 2.595 2.464 2.752 249,913 2.5893 -6.73%
2015-07-24 0 1.040 1.030 1.040 1.020 1.050 255,000 264,700 1.0380 2.726 2.700 2.726 2.673 2.752 97,294 2.7206 0.00%
2015-07-23 0 1.040 1.040 1.050 1.020 1.040 110,000 113,600 1.0327 2.726 2.726 2.752 2.673 2.726 41,970 2.7067 -0.95%
2015-07-22 0 1.050 1.050 1.060 1.050 1.070 30,000 31,600 1.0533 2.752 2.752 2.778 2.752 2.804 11,446 2.7607 -1.87%
2015-07-21 0 1.070 1.050 1.070 1.060 1.070 50,000 53,200 1.0640 2.804 2.752 2.804 2.778 2.804 19,077 2.7887 0.00%
2015-07-20 0 1.070 1.060 1.070 1.030 1.080 335,000 351,400 1.0490 2.804 2.778 2.804 2.700 2.831 127,818 2.7492 -0.93%
2015-07-17 0 1.080 1.070 1.080 1.030 1.080 71,309 74,650 1.0469 2.831 2.804 2.831 2.700 2.831 27,208 2.7437 4.85%
2015-07-16 0 1.030 1.020 1.040 1.030 1.040 100,000 103,150 1.0315 2.700 2.673 2.726 2.700 2.726 38,155 2.7035 1.98%
2015-07-15 0 1.010 0.990 1.010 1.000 1.020 90,000 91,400 1.0156 2.647 2.595 2.647 2.621 2.673 34,339 2.6617 1.00%
2015-07-14 0 1.000 0.990 1.000 0.960 1.000 80,000 78,100 0.9763 2.621 2.595 2.621 2.516 2.621 30,524 2.5587 0.00%
2015-07-13 0 1.000 1.020 1.040 0.940 1.020 205,000 199,450 0.9729 2.621 2.673 2.726 2.464 2.673 78,217 2.5500 5.26%
2015-07-10 0 0.950 0.940 0.960 0.940 0.960 70,000 66,350 0.9479 2.490 2.464 2.516 2.464 2.516 26,708 2.4843 1.06%
2015-07-09 0 0.940 0.930 0.940 0.850 0.990 960,000 881,700 0.9184 2.464 2.437 2.464 2.228 2.595 366,284 2.4071 11.90%
2015-07-08 0 0.840 0.830 0.860 0.820 0.910 1,100,000 940,450 0.8550 2.202 2.175 2.254 2.149 2.385 419,701 2.2408 -8.70%
2015-07-07 0 0.920 0.890 0.980 0.840 0.920 190,000 166,100 0.8742 2.411 2.333 2.568 2.202 2.411 72,494 2.2912 5.75%
2015-07-06 0 0.870 0.870 0.920 0.800 0.980 2,060,000 1,848,400 0.8973 2.280 2.280 2.411 2.097 2.568 785,985 2.3517 -12.12%
2015-07-03 0 0.990 0.960 1.030 0.930 1.050 325,000 320,200 0.9852 2.595 2.516 2.700 2.437 2.752 124,002 2.5822 -6.60%
2015-07-02 0 1.060 1.050 1.090 1.060 1.090 70,000 74,350 1.0621 2.778 2.752 2.857 2.778 2.857 26,708 2.7838 -3.64%
2015-06-30 0 1.100 1.050 1.100 1.030 1.100 310,000 330,150 1.0650 2.883 2.752 2.883 2.700 2.883 118,279 2.7913 0.00%
2015-06-29 0 1.100 1.060 1.100 1.060 1.180 95,000 105,150 1.1068 2.883 2.778 2.883 2.778 3.093 36,247 2.9009 0.00%
2015-06-26 0 1.100 1.080 1.100 1.080 1.150 550,000 614,450 1.1172 2.883 2.831 2.883 2.831 3.014 209,850 2.9280 -5.98%
2015-06-25 0 1.170 1.150 1.170 1.150 1.190 345,000 402,200 1.1658 3.066 3.014 3.066 3.014 3.119 131,633 3.0555 -0.85%
2015-06-24 0 1.180 1.180 1.190 1.180 1.300 490,000 585,100 1.1941 3.093 3.093 3.119 3.093 3.407 186,958 3.1296 -0.84%
2015-06-23 0 1.190 1.180 1.220 1.190 1.220 460,000 555,600 1.2078 3.119 3.093 3.198 3.119 3.198 175,511 3.1656 -2.46%
2015-06-22 0 1.220 1.190 1.230 1.180 1.240 270,000 325,100 1.2041 3.198 3.119 3.224 3.093 3.250 103,017 3.1558 -1.61%
2015-06-19 0 1.240 1.220 1.240 1.210 1.250 260,000 323,450 1.2440 3.250 3.198 3.250 3.171 3.276 99,202 3.2605 0.00%
2015-06-18 0 1.240 1.240 1.250 1.190 1.250 370,000 455,950 1.2323 3.250 3.250 3.276 3.119 3.276 141,172 3.2297 1.64%
2015-06-17 0 1.220 1.200 1.250 1.180 1.270 130,000 159,100 1.2238 3.198 3.145 3.276 3.093 3.329 49,601 3.2076 1.67%
2015-06-16 0 1.200 1.160 1.200 1.170 1.220 75,000 88,900 1.1853 3.145 3.040 3.145 3.066 3.198 28,616 3.1067 -4.00%
2015-06-15 0 1.250 1.210 1.250 - - 0 0 - 3.276 3.171 3.276 - - 0 - 0.00%
2015-06-12 0 1.250 1.210 1.280 1.180 1.280 505,000 617,450 1.2227 3.276 3.171 3.355 3.093 3.355 192,681 3.2045 4.17%
2015-06-11 0 1.200 1.180 1.200 1.160 1.210 225,000 268,550 1.1936 3.145 3.093 3.145 3.040 3.171 85,848 3.1282 -1.64%
2015-06-10 0 1.220 1.190 1.230 1.200 1.240 305,000 371,300 1.2174 3.198 3.119 3.224 3.145 3.250 116,372 3.1906 1.67%
2015-06-09 0 1.200 1.180 1.240 1.130 1.310 885,000 1,051,800 1.1885 3.145 3.093 3.250 2.962 3.433 337,668 3.1149 -7.69%
2015-06-08 0 1.300 1.280 1.320 1.300 1.340 380,000 500,350 1.3167 3.407 3.355 3.460 3.407 3.512 144,987 3.4510 -2.99%
2015-06-05 0 1.340 1.320 1.350 1.320 1.360 230,000 310,750 1.3511 3.512 3.460 3.538 3.460 3.564 87,756 3.5411 -2.90%
2015-06-04 0 1.380 1.370 1.380 1.360 1.400 400,000 549,650 1.3741 3.617 3.591 3.617 3.564 3.669 152,618 3.6015 0.73%
2015-06-03 0 1.370 1.370 1.410 1.360 1.450 945,000 1,312,050 1.3884 3.591 3.591 3.695 3.564 3.800 360,561 3.6389 -2.14%
2015-06-02 0 1.400 1.360 1.400 1.300 1.490 2,050,000 2,848,600 1.3896 3.669 3.564 3.669 3.407 3.905 782,169 3.6419 -2.78%
2015-06-01 0 1.440 1.440 1.470 1.350 1.510 1,695,000 2,445,750 1.4429 3.774 3.774 3.853 3.538 3.958 646,720 3.7818 -4.00%
2015-05-29 0 1.500 1.480 1.500 1.460 1.600 1,305,000 1,980,150 1.5174 3.931 3.879 3.931 3.827 4.193 497,917 3.9769 -6.25%
2015-05-28 0 1.600 1.580 1.600 1.420 1.830 3,035,000 4,997,250 1.6465 4.193 4.141 4.193 3.722 4.796 1,157,992 4.3154 3.90%
2015-05-27 0 1.540 1.540 1.550 1.540 1.610 735,000 1,146,850 1.5603 4.036 4.036 4.062 4.036 4.220 280,436 4.0895 -3.14%
2015-05-26 0 1.590 1.560 1.600 1.370 1.680 2,220,000 3,367,500 1.5169 4.167 4.089 4.193 3.591 4.403 847,032 3.9756 9.66%
2015-05-22 0 1.450 1.450 1.460 1.270 1.510 2,835,000 3,989,850 1.4074 3.800 3.800 3.827 3.329 3.958 1,081,683 3.6886 9.02%
2015-05-21 0 1.330 1.300 1.330 1.200 1.330 675,000 872,550 1.2927 3.486 3.407 3.486 3.145 3.486 257,544 3.3880 6.40%
2015-05-20 0 1.250 1.230 1.250 1.200 1.260 555,000 686,000 1.2360 3.276 3.224 3.276 3.145 3.302 211,758 3.2395 -3.10%
2015-05-19 0 1.290 1.260 1.300 1.190 1.320 475,000 607,150 1.2782 3.381 3.302 3.407 3.119 3.460 181,234 3.3501 0.00%
2015-05-18 0 1.290 1.280 1.290 1.280 1.370 240,000 314,500 1.3104 3.381 3.355 3.381 3.355 3.591 91,571 3.4345 -4.44%
2015-05-15 0 1.350 1.320 1.370 1.280 1.400 390,000 522,800 1.3405 3.538 3.460 3.591 3.355 3.669 148,803 3.5134 7.14%
2015-05-14 0 1.260 1.230 1.300 1.200 1.260 70,000 85,200 1.2171 3.302 3.224 3.407 3.145 3.302 26,708 3.1900 0.80%
2015-05-13 0 1.250 1.240 1.290 1.150 1.350 1,115,000 1,376,450 1.2345 3.276 3.250 3.381 3.014 3.538 425,424 3.2355 -5.30%
2015-05-12 0 1.320 1.300 1.320 1.310 1.470 360,000 490,450 1.3624 3.460 3.407 3.460 3.433 3.853 137,357 3.5706 -3.65%
2015-05-11 0 1.370 1.370 1.380 1.310 1.430 385,000 529,250 1.3747 3.591 3.591 3.617 3.433 3.748 146,895 3.6029 -4.86%
2015-05-08 0 1.440 1.420 1.450 1.250 1.490 770,000 1,064,650 1.3827 3.774 3.722 3.800 3.276 3.905 293,790 3.6238 -2.04%
2015-05-07 0 1.470 1.460 1.470 1.400 1.520 585,000 860,750 1.4714 3.853 3.827 3.853 3.669 3.984 223,204 3.8563 1.38%
2015-05-06 0 1.450 1.430 1.450 1.330 1.600 1,540,000 2,292,800 1.4888 3.800 3.748 3.800 3.486 4.193 587,581 3.9021 11.54%
2015-05-05 0 1.300 1.290 1.320 1.260 1.520 1,155,000 1,525,050 1.3204 3.407 3.381 3.460 3.302 3.984 440,686 3.4606 -14.47%
2015-05-04 0 1.520 1.490 1.520 1.240 1.580 2,240,000 3,273,100 1.4612 3.984 3.905 3.984 3.250 4.141 854,663 3.8297 26.67%
2015-04-30 0 1.200 1.180 1.200 1.060 1.340 1,910,000 2,301,900 1.2052 3.145 3.093 3.145 2.778 3.512 728,753 3.1587 12.15%
2015-04-29 0 1.070 1.080 1.090 1.030 1.170 1,340,000 1,450,450 1.0824 2.804 2.831 2.857 2.700 3.066 511,272 2.8369 -8.55%
2015-04-28 0 1.170 1.160 1.170 1.150 1.360 2,495,000 3,029,500 1.2142 3.066 3.040 3.066 3.014 3.564 951,957 3.1824 -10.00%
2015-04-27 0 1.300 1.260 1.270 0.980 2.100 9,371,900 15,117,462 1.6131 3.407 3.302 3.329 2.568 5.504 3,575,811 4.2277 41.30%
2015-04-24 0 0.920 0.900 0.920 0.880 0.930 65,000 59,350 0.9131 2.411 2.359 2.411 2.306 2.437 24,800 2.3931 4.55%
2015-04-23 0 0.880 0.840 1.000 - - 0 0 - 2.306 2.202 2.621 - - 0 - 0.00%
2015-04-22 0 0.880 0.880 1.000 - - 20,000 19,800 0.9900 2.306 2.306 2.621 - - 7,631 2.5947 0.00%
2015-04-21 0 0.880 0.880 0.950 0.880 0.880 30,000 26,400 0.8800 2.306 2.306 2.490 2.306 2.306 11,446 2.3064 6.02%
2015-04-20 0 0.830 0.830 0.950 - - 0 0 - 2.175 2.175 2.490 - - 0 - 0.00%
2015-04-17 0 0.830 0.830 0.970 0.820 0.820 10,000 8,200 0.8200 2.175 2.175 2.542 2.149 2.149 3,815 2.1492 -5.68%
2015-04-16 0 0.880 0.820 0.950 0.880 0.880 65,000 57,200 0.8800 2.306 2.149 2.490 2.306 2.306 24,800 2.3064 6.02%
2015-04-15 0 0.830 0.780 0.950 - - 0 0 - 2.175 2.044 2.490 - - 0 - 0.00%
2015-04-14 0 0.830 0.780 0.930 - - 0 0 - 2.175 2.044 2.437 - - 0 - 0.00%
2015-04-13 0 0.830 0.810 0.900 0.740 0.830 130,000 100,350 0.7719 2.175 2.123 2.359 1.939 2.175 49,601 2.0231 -1.19%
2015-04-10 0 0.840 0.840 0.950 - - 0 0 - 2.202 2.202 2.490 - - 0 - 3.70%
2015-04-09 0 0.810 0.810 0.950 - - 0 0 - 2.123 2.123 2.490 - - 0 - 0.00%
2015-04-08 0 0.810 0.810 0.950 - - 0 0 - 2.123 2.123 2.490 - - 0 - 0.00%
2015-04-02 0 0.810 0.810 0.950 - - 0 0 - 2.123 2.123 2.490 - - 0 - 0.00%
2015-04-01 0 0.810 0.810 0.950 0.810 0.810 10,000 8,100 0.8100 2.123 2.123 2.490 2.123 2.123 3,815 2.1229 0.00%
2015-03-31 0 0.810 0.760 0.950 - - 0 0 - 2.123 1.992 2.490 - - 0 - 0.00%
2015-03-30 0 0.810 0.750 0.950 - - 0 0 - 2.123 1.966 2.490 - - 0 - 0.00%
2015-03-27 0 0.810 0.810 0.950 - - 0 0 - 2.123 2.123 2.490 - - 0 - 0.00%
2015-03-26 0 0.810 0.810 0.950 - - 0 0 - 2.123 2.123 2.490 - - 0 - 0.00%
2015-03-25 0 0.810 0.770 0.880 - - 0 0 - 2.123 2.018 2.306 - - 0 - 0.00%
2015-03-24 0 0.810 0.810 0.950 - - 0 0 - 2.123 2.123 2.490 - - 0 - 0.00%
2015-03-23 0 0.810 0.800 0.950 - - 0 0 - 2.123 2.097 2.490 - - 0 - 0.00%
2015-03-20 0 0.810 0.810 0.900 - - 0 0 - 2.123 2.123 2.359 - - 0 - 0.00%
2015-03-19 0 0.810 0.810 0.900 - - 0 0 - 2.123 2.123 2.359 - - 0 - 0.00%
2015-03-18 0 0.810 0.800 0.900 - - 0 0 - 2.123 2.097 2.359 - - 0 - 0.00%
2015-03-17 0 0.810 0.780 0.880 - - 0 0 - 2.123 2.044 2.306 - - 0 - 0.00%
2015-03-16 0 0.810 0.740 0.900 - - 0 0 - 2.123 1.939 2.359 - - 0 - 0.00%
2015-03-13 0 0.810 0.740 0.950 - - 0 0 - 2.123 1.939 2.490 - - 0 - 0.00%
2015-03-12 0 0.810 0.730 0.950 - - 0 0 - 2.123 1.913 2.490 - - 0 - 0.00%
2015-03-11 0 0.810 0.770 0.950 - - 0 0 - 2.123 2.018 2.490 - - 0 - 0.00%
2015-03-10 0 0.810 0.810 0.950 0.810 0.810 95,000 76,950 0.8100 2.123 2.123 2.490 2.123 2.123 36,247 2.1229 0.00%
2015-03-09 0 0.810 0.740 0.950 - - 0 0 - 2.123 1.939 2.490 - - 0 - 0.00%
2015-03-06 0 0.810 0.760 0.950 - - 0 0 - 2.123 1.992 2.490 - - 0 - 0.00%
2015-03-05 0 0.810 0.760 0.950 - - 0 0 - 2.123 1.992 2.490 - - 0 - 0.00%
2015-03-04 0 0.810 0.770 0.810 - - 0 0 - 2.123 2.018 2.123 - - 0 - 0.00%
2015-03-03 0 0.810 0.730 0.950 - - 0 0 - 2.123 1.913 2.490 - - 0 - 0.00%
2015-03-02 0 0.810 0.800 0.950 - - 0 0 - 2.123 2.097 2.490 - - 0 - 0.00%
2015-02-27 0 0.810 0.750 0.950 - - 0 0 - 2.123 1.966 2.490 - - 0 - 0.00%
2015-02-26 0 0.810 0.730 0.950 - - 0 0 - 2.123 1.913 2.490 - - 0 - 0.00%
2015-02-25 0 0.810 0.730 0.950 - - 0 0 - 2.123 1.913 2.490 - - 0 - 0.00%
2015-02-24 0 0.810 0.720 0.950 - - 0 0 - 2.123 1.887 2.490 - - 0 - 0.00%
2015-02-23 0 0.810 0.750 0.950 - - 0 0 - 2.123 1.966 2.490 - - 0 - 0.00%
2015-02-18 0 0.810 0.720 0.950 - - 0 0 - 2.123 1.887 2.490 - - 0 - 0.00%
2015-02-17 0 0.810 0.750 0.950 - - 0 0 - 2.123 1.966 2.490 - - 0 - 0.00%
2015-02-16 0 0.810 0.740 0.950 - - 0 0 - 2.123 1.939 2.490 - - 0 - 0.00%
2015-02-13 0 0.810 0.740 0.950 - - 0 0 - 2.123 1.939 2.490 - - 0 - 0.00%
2015-02-12 0 0.810 0.740 0.950 - - 0 0 - 2.123 1.939 2.490 - - 0 - 0.00%
2015-02-11 0 0.810 0.740 0.950 - - 0 0 - 2.123 1.939 2.490 - - 0 - 0.00%
2015-02-10 0 0.810 0.720 0.950 - - 0 0 - 2.123 1.887 2.490 - - 0 - 0.00%
2015-02-09 0 0.810 0.730 0.950 - - 0 0 - 2.123 1.913 2.490 - - 0 - 0.00%
2015-02-06 0 0.810 0.810 1.010 0.810 0.850 100,000 82,300 0.8230 2.123 2.123 2.647 2.123 2.228 38,155 2.1570 -4.71%
2015-02-05 0 0.850 0.750 0.890 - - 0 0 - 2.228 1.966 2.333 - - 0 - 0.00%
2015-02-04 0 0.850 0.780 0.900 0.850 0.850 10,000 8,500 0.8500 2.228 2.044 2.359 2.228 2.228 3,815 2.2278 0.00%
2015-02-03 0 0.850 0.770 0.860 - - 0 0 - 2.228 2.018 2.254 - - 0 - 0.00%
2015-02-02 0 0.850 0.780 0.900 0.850 0.850 120,000 102,000 0.8500 2.228 2.044 2.359 2.228 2.228 45,786 2.2278 4.94%
2015-01-30 0 0.810 0.770 0.840 0.810 0.810 15,000 12,150 0.8100 2.123 2.018 2.202 2.123 2.123 5,723 2.1229 -1.22%
2015-01-29 0 0.820 0.810 0.920 - - 0 0 - 2.149 2.123 2.411 - - 0 - 0.00%
2015-01-28 0 0.820 0.810 0.900 0.820 0.820 20,000 16,400 0.8200 2.149 2.123 2.359 2.149 2.149 7,631 2.1492 0.00%
2015-01-27 0 0.820 0.810 0.940 - - 0 0 - 2.149 2.123 2.464 - - 0 - 0.00%
2015-01-26 0 0.820 0.820 0.890 - - 0 0 - 2.149 2.149 2.333 - - 0 - 0.00%
2015-01-23 0 0.820 0.810 0.940 - - 0 0 - 2.149 2.123 2.464 - - 0 - 0.00%
2015-01-22 0 0.820 0.810 0.940 - - 0 0 - 2.149 2.123 2.464 - - 0 - 0.00%
2015-01-21 0 0.820 0.810 1.000 - - 0 0 - 2.149 2.123 2.621 - - 0 - 0.00%
2015-01-20 0 0.820 0.810 1.000 - - 0 0 - 2.149 2.123 2.621 - - 0 - 0.00%
2015-01-19 0 0.820 0.810 0.970 - - 0 0 - 2.149 2.123 2.542 - - 0 - 0.00%
2015-01-16 0 0.820 0.820 0.890 0.810 0.830 30,000 24,800 0.8267 2.149 2.149 2.333 2.123 2.175 11,446 2.1666 -5.75%
2015-01-15 0 0.870 0.820 0.970 - - 0 0 - 2.280 2.149 2.542 - - 0 - 0.00%
2015-01-14 0 0.870 0.850 0.970 - - 0 0 - 2.280 2.228 2.542 - - 0 - 0.00%
2015-01-13 0 0.870 0.840 0.970 - - 0 0 - 2.280 2.202 2.542 - - 0 - 0.00%
2015-01-12 0 0.870 0.850 0.940 - - 0 0 - 2.280 2.228 2.464 - - 0 - 0.00%
2015-01-09 0 0.870 0.850 0.930 0.870 0.900 55,000 48,000 0.8727 2.280 2.228 2.437 2.280 2.359 20,985 2.2873 -10.31%
2015-01-08 0 0.970 0.900 0.970 - - 0 0 - 2.542 2.359 2.542 - - 0 - 0.00%
2015-01-07 0 0.970 0.900 0.970 - - 0 0 - 2.542 2.359 2.542 - - 0 - 0.00%
2015-01-06 0 0.970 0.920 0.970 0.940 0.990 60,000 56,900 0.9483 2.542 2.411 2.542 2.464 2.595 22,893 2.4855 15.48%
2015-01-05 0 0.840 0.760 0.990 - - 0 0 - 2.202 1.992 2.595 - - 0 - 0.00%
2015-01-02 0 0.840 0.760 0.990 - - 0 0 - 2.202 1.992 2.595 - - 0 - 0.00%
2014-12-31 0 0.840 0.750 0.990 - - 0 0 - 2.202 1.966 2.595 - - 0 - 0.00%
2014-12-30 0 0.840 0.760 0.990 - - 0 0 - 2.202 1.992 2.595 - - 0 - 0.00%
2014-12-29 0 0.840 0.760 0.890 - - 0 0 - 2.202 1.992 2.333 - - 0 - 0.00%
2014-12-24 0 0.840 0.720 0.900 - - 0 0 - 2.202 1.887 2.359 - - 0 - 0.00%
2014-12-23 0 0.840 0.780 0.930 - - 0 0 - 2.202 2.044 2.437 - - 0 - 0.00%
2014-12-22 0 0.840 0.780 0.990 - - 0 0 - 2.202 2.044 2.595 - - 0 - 0.00%
2014-12-19 0 0.840 0.720 0.930 - - 0 0 - 2.202 1.887 2.437 - - 0 - 0.00%
2014-12-18 0 0.840 0.820 0.930 - - 0 0 - 2.202 2.149 2.437 - - 0 - 0.00%
2014-12-17 0 0.840 0.780 0.930 - - 0 0 - 2.202 2.044 2.437 - - 0 - 0.00%
2014-12-16 0 0.840 0.840 1.000 0.750 0.750 10,000 7,500 0.7500 2.202 2.202 2.621 1.966 1.966 3,815 1.9657 -11.58%
2014-12-15 0 0.950 0.890 1.040 0.950 0.950 10,000 9,500 0.9500 2.490 2.333 2.726 2.490 2.490 3,815 2.4899 -7.77%
2014-12-12 0 1.030 0.920 1.040 0.940 1.030 35,000 35,000 1.0000 2.700 2.411 2.726 2.464 2.700 13,354 2.6209 15.73%
2014-12-11 0 0.890 0.890 0.940 0.800 0.800 5,000 4,000 0.8000 2.333 2.333 2.464 2.097 2.097 1,908 2.0967 1.14%
2014-12-10 0 0.880 0.880 0.920 0.870 0.870 10,000 8,700 0.8700 2.306 2.306 2.411 2.280 2.280 3,815 2.2802 -6.38%
2014-12-09 0 0.940 0.870 0.940 - - 0 0 - 2.464 2.280 2.464 - - 0 - 0.00%
2014-12-08 0 0.940 0.870 1.040 - - 0 0 - 2.464 2.280 2.726 - - 0 - 0.00%
2014-12-05 0 0.940 0.870 1.000 0.940 0.940 20,000 18,800 0.9400 2.464 2.280 2.621 2.464 2.464 7,631 2.4637 0.00%
2014-12-04 0 0.940 0.940 0.990 0.940 0.940 5,000 4,700 0.9400 2.464 2.464 2.595 2.464 2.464 1,908 2.4637 1.08%
2014-12-03 0 0.930 0.870 0.990 0.930 0.930 45,000 41,850 0.9300 2.437 2.280 2.595 2.437 2.437 17,170 2.4375 5.68%
2014-12-02 0 0.880 0.880 0.930 - - 0 0 - 2.306 2.306 2.437 - - 0 - 1.15%
2014-12-01 0 0.870 0.870 0.930 0.870 0.930 35,000 32,250 0.9214 2.280 2.280 2.437 2.280 2.437 13,354 2.4150 -5.43%
2014-11-28 0 0.920 0.840 0.930 0.840 0.940 40,000 36,900 0.9225 2.411 2.202 2.437 2.202 2.464 15,262 2.4178 2.22%
2014-11-27 0 0.900 0.850 0.930 - - 0 0 - 2.359 2.228 2.437 - - 0 - 0.00%
2014-11-26 0 0.900 0.900 0.950 - - 0 0 - 2.359 2.359 2.490 - - 0 - 0.00%
2014-11-25 0 0.900 0.870 0.970 - - 0 0 - 2.359 2.280 2.542 - - 0 - 0.00%
2014-11-24 0 0.900 0.900 0.960 0.900 0.900 5,000 4,500 0.9000 2.359 2.359 2.516 2.359 2.359 1,908 2.3588 -3.23%
2014-11-21 0 0.930 0.850 0.980 - - 0 0 - 2.437 2.228 2.568 - - 0 - 0.00%
2014-11-20 0 0.930 0.930 0.990 - - 10,000 9,300 0.9300 2.437 2.437 2.595 - - 3,815 2.4375 0.00%
2014-11-19 0 0.930 0.930 0.980 0.930 0.990 208,895 202,750 0.9706 2.437 2.437 2.568 2.437 2.595 79,703 2.5438 -6.06%
2014-11-18 0 0.990 0.970 0.990 0.960 0.990 280,000 272,700 0.9739 2.595 2.542 2.595 2.516 2.595 106,833 2.5526 4.21%
2014-11-17 0 0.950 0.850 0.970 - - 0 0 - 2.490 2.228 2.542 - - 0 - 0.00%
2014-11-14 0 0.950 0.860 0.950 0.860 0.950 35,000 31,450 0.8986 2.490 2.254 2.490 2.254 2.490 13,354 2.3551 5.56%
2014-11-13 0 0.900 0.900 0.920 - - 0 0 - 2.359 2.359 2.411 - - 0 - 0.00%
2014-11-12 0 0.900 0.810 0.920 - - 0 0 - 2.359 2.123 2.411 - - 0 - 0.00%
2014-11-11 0 0.900 0.810 0.920 - - 0 0 - 2.359 2.123 2.411 - - 0 - 0.00%
2014-11-10 0 0.900 0.810 0.920 - - 0 0 - 2.359 2.123 2.411 - - 0 - 0.00%
2014-11-07 0 0.900 0.810 0.950 - - 0 0 - 2.359 2.123 2.490 - - 0 - 0.00%
2014-11-06 0 0.900 0.810 0.950 - - 0 0 - 2.359 2.123 2.490 - - 0 - 0.00%
2014-11-05 0 0.900 0.820 0.950 - - 0 0 - 2.359 2.149 2.490 - - 0 - 0.00%
2014-11-04 0 0.900 0.820 0.940 - - 0 0 - 2.359 2.149 2.464 - - 0 - 0.00%
2014-11-03 0 0.900 0.810 0.950 - - 12,056,580 9,765,829 0.8100 2.359 2.123 2.490 - - 4,600,140 2.1229 0.00%
2014-10-31 0 0.900 0.810 0.960 - - 0 0 - 2.359 2.123 2.516 - - 0 - 0.00%
2014-10-30 0 0.900 0.820 0.960 - - 0 0 - 2.359 2.149 2.516 - - 0 - 0.00%
2014-10-29 0 0.900 0.810 0.950 - - 0 0 - 2.359 2.123 2.490 - - 0 - 0.00%
2014-10-28 0 0.900 0.810 0.960 - - 0 0 - 2.359 2.123 2.516 - - 0 - 0.00%
2014-10-27 0 0.900 0.810 0.950 - - 0 0 - 2.359 2.123 2.490 - - 0 - 0.00%
2014-10-24 0 0.900 0.810 0.960 - - 0 0 - 2.359 2.123 2.516 - - 0 - 0.00%
2014-10-23 0 0.900 0.810 0.960 - - 0 0 - 2.359 2.123 2.516 - - 0 - 0.00%
2014-10-22 0 0.900 0.810 0.960 - - 0 0 - 2.359 2.123 2.516 - - 0 - 0.00%
2014-10-21 0 0.900 0.850 0.920 0.890 0.900 80,000 71,500 0.8938 2.359 2.228 2.411 2.333 2.359 30,524 2.3424 1.12%
2014-10-20 0 0.890 0.890 0.950 0.890 0.890 60,000 53,400 0.8900 2.333 2.333 2.490 2.333 2.333 22,893 2.3326 0.00%
2014-10-17 0 0.890 0.810 0.950 - - 0 0 - 2.333 2.123 2.490 - - 0 - 0.00%
2014-10-16 0 0.890 0.810 0.950 - - 0 0 - 2.333 2.123 2.490 - - 0 - 0.00%
2014-10-15 0 0.890 0.810 0.950 - - 0 0 - 2.333 2.123 2.490 - - 0 - 0.00%
2014-10-14 0 0.890 0.830 0.890 0.890 0.890 40,000 35,600 0.8900 2.333 2.175 2.333 2.333 2.333 15,262 2.3326 0.00%
2014-10-13 0 0.890 0.820 0.950 - - 0 0 - 2.333 2.149 2.490 - - 0 - 0.00%
2014-10-10 0 0.890 0.810 0.900 - - 0 0 - 2.333 2.123 2.359 - - 0 - 0.00%
2014-10-09 0 0.890 0.820 0.960 - - 0 0 - 2.333 2.149 2.516 - - 0 - 0.00%
2014-10-08 0 0.890 0.890 1.030 - - 0 0 - 2.333 2.333 2.700 - - 0 - 1.14%
2014-10-07 0 0.880 0.840 1.040 - - 0 0 - 2.306 2.202 2.726 - - 0 - 0.00%
2014-10-06 0 0.880 0.810 0.980 - - 0 0 - 2.306 2.123 2.568 - - 0 - 0.00%
2014-10-03 0 0.880 0.810 1.030 - - 0 0 - 2.306 2.123 2.700 - - 0 - 0.00%
2014-09-30 0 0.880 0.820 1.000 - - 0 0 - 2.306 2.149 2.621 - - 0 - 0.00%
2014-09-29 0 0.880 0.880 1.000 0.880 0.880 65,000 57,200 0.8800 2.306 2.306 2.621 2.306 2.306 24,800 2.3064 -2.22%
2014-09-26 0 0.900 0.830 1.030 - - 0 0 - 2.359 2.175 2.700 - - 0 - 0.00%
2014-09-25 0 0.900 0.900 0.950 0.880 0.900 60,000 53,500 0.8917 2.359 2.359 2.490 2.306 2.359 22,893 2.3370 -5.26%
2014-09-24 0 0.950 0.890 1.000 - - 0 0 - 2.490 2.333 2.621 - - 0 - 0.00%
2014-09-23 0 0.950 0.880 0.960 0.950 0.950 15,000 14,250 0.9500 2.490 2.306 2.516 2.490 2.490 5,723 2.4899 0.00%
2014-09-22 0 0.950 0.880 1.040 - - 0 0 - 2.490 2.306 2.726 - - 0 - 0.00%
2014-09-19 0 0.950 0.880 1.020 - - 0 0 - 2.490 2.306 2.673 - - 0 - 0.00%
2014-09-18 0 0.950 0.880 1.040 - - 0 0 - 2.490 2.306 2.726 - - 0 - 0.00%
2014-09-17 0 0.950 0.900 1.020 - - 0 0 - 2.490 2.359 2.673 - - 0 - 0.00%
2014-09-16 0 0.950 0.900 1.040 - - 0 0 - 2.490 2.359 2.726 - - 0 - 0.00%
2014-09-15 0 0.950 0.880 0.960 - - 0 0 - 2.490 2.306 2.516 - - 0 - 0.00%
2014-09-12 0 0.950 0.880 0.950 - - 0 0 - 2.490 2.306 2.490 - - 0 - 0.00%
2014-09-11 0 0.950 0.890 1.000 - - 0 0 - 2.490 2.333 2.621 - - 0 - 0.00%
2014-09-10 0 0.950 0.890 0.980 - - 0 0 - 2.490 2.333 2.568 - - 0 - 0.00%
2014-09-08 0 0.950 0.890 0.980 - - 0 0 - 2.490 2.333 2.568 - - 0 - 0.00%
2014-09-05 0 0.950 0.890 0.970 0.950 0.950 60,000 57,000 0.9500 2.490 2.333 2.542 2.490 2.490 22,893 2.4899 0.00%
2014-09-04 0 0.950 0.880 1.000 - - 0 0 - 2.490 2.306 2.621 - - 0 - 0.00%
2014-09-03 0 0.950 0.890 1.000 - - 0 0 - 2.490 2.333 2.621 - - 0 - 0.00%
2014-09-02 0 0.950 0.910 0.970 - - 0 0 - 2.490 2.385 2.542 - - 0 - 0.00%
2014-09-01 0 0.950 0.880 1.040 - - 0 0 - 2.490 2.306 2.726 - - 0 - 0.00%
2014-08-29 0 0.950 0.890 1.040 - - 0 0 - 2.490 2.333 2.726 - - 0 - 0.00%
2014-08-28 0 0.950 0.910 0.980 0.900 0.950 110,000 99,500 0.9045 2.490 2.385 2.568 2.359 2.490 41,970 2.3707 -2.06%
2014-08-27 0 0.970 0.900 1.040 - - 0 0 - 2.542 2.359 2.726 - - 0 - 0.00%
2014-08-26 0 0.970 0.900 1.020 - - 0 0 - 2.542 2.359 2.673 - - 0 - 0.00%
2014-08-25 0 0.970 0.910 1.020 - - 0 0 - 2.542 2.385 2.673 - - 0 - 0.00%
2014-08-22 0 0.970 0.930 1.040 - - 0 0 - 2.542 2.437 2.726 - - 0 - 0.00%
2014-08-21 0 0.970 0.920 1.030 - - 0 0 - 2.542 2.411 2.700 - - 0 - 0.00%
2014-08-20 0 0.970 0.900 0.990 - - 0 0 - 2.542 2.359 2.595 - - 0 - 0.00%
2014-08-19 0 0.970 0.900 1.000 - - 0 0 - 2.542 2.359 2.621 - - 0 - 0.00%
2014-08-18 0 0.970 0.900 0.990 - - 0 0 - 2.542 2.359 2.595 - - 0 - 0.00%
2014-08-15 0 0.970 0.900 1.000 - - 0 0 - 2.542 2.359 2.621 - - 0 - 0.00%
2014-08-14 0 0.970 0.910 1.000 - - 0 0 - 2.542 2.385 2.621 - - 0 - 0.00%
2014-08-13 0 0.970 0.920 1.000 - - 0 0 - 2.542 2.411 2.621 - - 0 - 0.00%
2014-08-12 0 0.970 0.900 1.000 - - 0 0 - 2.542 2.359 2.621 - - 0 - 0.00%
2014-08-11 0 0.970 0.900 1.040 - - 0 0 - 2.542 2.359 2.726 - - 0 - 0.00%
2014-08-08 0 0.970 0.900 0.970 0.990 0.990 10,000 9,900 0.9900 2.542 2.359 2.542 2.595 2.595 3,815 2.5947 0.85%
2014-08-07 0 1.030 0.970 1.030 1.010 1.030 115,000 116,650 1.0143 2.521 2.374 2.521 2.472 2.521 46,990 2.4824 1.98%
2014-08-06 0 1.010 0.870 1.010 1.010 1.010 135,000 136,350 1.0100 2.472 2.129 2.472 2.472 2.472 55,162 2.4718 0.00%
2014-08-05 0 1.010 0.920 1.010 - - 0 0 - 2.472 2.252 2.472 - - 0 - 0.00%
2014-08-04 0 1.010 0.980 1.010 1.010 1.010 110,000 111,100 1.0100 2.472 2.398 2.472 2.472 2.472 44,947 2.4718 5.21%
2014-08-01 0 0.960 0.890 1.010 - - 0 0 - 2.349 2.178 2.472 - - 0 - 0.00%
2014-07-31 0 0.960 0.960 1.030 - - 0 0 - 2.349 2.349 2.521 - - 0 - 0.00%
2014-07-30 0 0.960 0.960 1.050 - - 0 0 - 2.349 2.349 2.570 - - 0 - 1.05%
2014-07-29 0 0.950 0.910 1.050 - - 0 0 - 2.325 2.227 2.570 - - 0 - 0.00%
2014-07-28 0 0.950 0.850 1.100 - - 0 0 - 2.325 2.080 2.692 - - 0 - 0.00%
2014-07-25 0 0.950 0.950 1.090 - - 0 0 - 2.325 2.325 2.668 - - 0 - 0.00%
2014-07-24 0 0.950 0.950 1.100 - - 0 0 - 2.325 2.325 2.692 - - 0 - 0.00%
2014-07-23 0 0.950 0.870 1.100 - - 0 0 - 2.325 2.129 2.692 - - 0 - 0.00%
2014-07-22 0 0.950 0.950 1.090 - - 0 0 - 2.325 2.325 2.668 - - 0 - 0.00%
2014-07-21 0 0.950 0.950 1.100 - - 0 0 - 2.325 2.325 2.692 - - 0 - 0.00%
2014-07-18 0 0.950 0.930 1.090 - - 0 0 - 2.325 2.276 2.668 - - 0 - 0.00%
2014-07-17 0 0.950 0.860 1.100 - - 0 0 - 2.325 2.105 2.692 - - 0 - 0.00%
2014-07-16 0 0.950 0.950 1.070 - - 0 0 - 2.325 2.325 2.619 - - 0 - 2.15%
2014-07-15 0 0.930 0.920 1.080 - - 0 0 - 2.276 2.252 2.643 - - 0 - 0.00%
2014-07-14 0 0.930 0.930 1.110 0.930 0.930 30,000 27,900 0.9300 2.276 2.276 2.717 2.276 2.276 12,258 2.2760 -6.06%
2014-07-11 0 0.990 0.930 1.050 - - 0 0 - 2.423 2.276 2.570 - - 0 - 0.00%
2014-07-10 0 0.990 0.940 1.110 - - 0 0 - 2.423 2.300 2.717 - - 0 - 0.00%
2014-07-09 0 0.990 0.950 1.110 - - 0 0 - 2.423 2.325 2.717 - - 0 - 0.00%
2014-07-08 0 0.990 0.940 1.110 - - 0 0 - 2.423 2.300 2.717 - - 0 - 0.00%
2014-07-07 0 0.990 0.950 1.070 - - 0 0 - 2.423 2.325 2.619 - - 0 - 0.00%
2014-07-04 0 0.990 0.950 1.110 - - 0 0 - 2.423 2.325 2.717 - - 0 - 0.00%
2014-07-03 0 0.990 0.920 1.110 - - 0 0 - 2.423 2.252 2.717 - - 0 - 0.00%
2014-07-02 0 0.990 0.920 1.110 - - 0 0 - 2.423 2.252 2.717 - - 0 - 0.00%
2014-06-30 0 0.990 0.920 1.110 - - 0 0 - 2.423 2.252 2.717 - - 0 - 0.00%
2014-06-27 0 0.990 0.920 1.110 - - 0 0 - 2.423 2.252 2.717 - - 0 - 0.00%
2014-06-26 0 0.990 0.920 1.110 - - 0 0 - 2.423 2.252 2.717 - - 0 - 0.00%
2014-06-25 0 0.990 0.920 1.110 - - 0 0 - 2.423 2.252 2.717 - - 0 - 0.00%
2014-06-24 0 0.990 0.920 1.110 - - 0 0 - 2.423 2.252 2.717 - - 0 - 0.00%
2014-06-23 0 0.990 0.920 1.110 - - 0 0 - 2.423 2.252 2.717 - - 0 - 0.00%
2014-06-20 0 0.990 0.990 1.110 0.950 0.950 10,000 9,500 0.9500 2.423 2.423 2.717 2.325 2.325 4,086 2.3250 -1.00%
2014-06-19 0 1.000 0.940 1.110 - - 0 0 - 2.447 2.300 2.717 - - 0 - 0.00%
2014-06-18 0 1.000 0.930 1.110 - - 0 0 - 2.447 2.276 2.717 - - 0 - 0.00%
2014-06-17 0 1.000 0.940 1.000 - - 0 0 - 2.447 2.300 2.447 - - 0 - 0.00%
2014-06-16 0 1.000 0.930 1.050 - - 0 0 - 2.447 2.276 2.570 - - 0 - 0.00%
2014-06-13 0 1.000 0.950 1.110 - - 0 0 - 2.447 2.325 2.717 - - 0 - 0.00%
2014-06-12 0 1.000 0.930 1.050 - - 0 0 - 2.447 2.276 2.570 - - 0 - 0.00%
2014-06-11 0 1.000 0.930 1.110 - - 0 0 - 2.447 2.276 2.717 - - 0 - 0.00%
2014-06-10 0 1.000 0.930 1.110 - - 0 0 - 2.447 2.276 2.717 - - 0 - 0.00%
2014-06-09 0 1.000 0.930 1.070 - - 0 0 - 2.447 2.276 2.619 - - 0 - 0.00%
2014-06-06 0 1.000 0.930 1.000 - - 0 0 - 2.447 2.276 2.447 - - 0 - 0.00%
2014-06-05 0 1.000 0.930 1.050 - - 0 0 - 2.447 2.276 2.570 - - 0 - 0.00%
2014-06-04 0 1.000 0.950 1.050 - - 0 0 - 2.447 2.325 2.570 - - 0 - 0.00%
2014-06-03 0 1.000 0.880 1.110 1.000 1.000 30,000 30,000 1.0000 2.447 2.154 2.717 2.447 2.447 12,258 2.4473 0.00%
2014-05-30 0 1.000 0.850 1.110 - - 0 0 - 2.447 2.080 2.717 - - 0 - 0.00%
2014-05-29 0 1.000 0.850 1.070 - - 0 0 - 2.447 2.080 2.619 - - 0 - 0.00%
2014-05-28 0 1.000 0.850 1.070 - - 0 0 - 2.447 2.080 2.619 - - 0 - 0.00%
2014-05-27 0 1.000 0.930 1.110 - - 0 0 - 2.447 2.276 2.717 - - 0 - 0.00%
2014-05-26 0 1.000 0.950 1.070 - - 0 0 - 2.447 2.325 2.619 - - 0 - 0.00%
2014-05-23 0 1.000 0.930 1.100 - - 0 0 - 2.447 2.276 2.692 - - 0 - 0.00%
2014-05-22 0 1.000 0.850 1.050 - - 0 0 - 2.447 2.080 2.570 - - 0 - 0.00%
2014-05-21 0 1.000 0.960 1.070 - - 0 0 - 2.447 2.349 2.619 - - 0 - 0.00%
2014-05-20 0 1.000 0.860 1.050 - - 0 0 - 2.447 2.105 2.570 - - 0 - 0.00%
2014-05-19 0 1.000 0.850 1.070 - - 0 0 - 2.447 2.080 2.619 - - 0 - 0.00%
2014-05-16 0 1.000 0.910 1.030 - - 0 0 - 2.447 2.227 2.521 - - 0 - 0.00%
2014-05-15 0 1.000 0.860 1.110 - - 0 0 - 2.447 2.105 2.717 - - 0 - 0.00%
2014-05-14 0 1.000 0.890 1.100 - - 0 0 - 2.447 2.178 2.692 - - 0 - 0.00%
2014-05-13 0 1.000 0.850 1.100 - - 0 0 - 2.447 2.080 2.692 - - 0 - 0.00%
2014-05-12 0 1.000 0.860 1.110 - - 0 0 - 2.447 2.105 2.717 - - 0 - 0.00%
2014-05-09 0 1.000 0.880 1.100 - - 0 0 - 2.447 2.154 2.692 - - 0 - 0.00%
2014-05-08 0 1.000 0.860 1.110 - - 0 0 - 2.447 2.105 2.717 - - 0 - 0.00%
2014-05-07 0 1.000 0.940 1.110 - - 0 0 - 2.447 2.300 2.717 - - 0 - 0.00%
2014-05-05 0 1.000 0.860 1.110 - - 0 0 - 2.447 2.105 2.717 - - 0 - 0.00%
2014-05-02 0 1.000 0.950 1.100 - - 0 0 - 2.447 2.325 2.692 - - 0 - 0.00%
2014-04-30 0 1.000 0.960 1.100 - - 0 0 - 2.447 2.349 2.692 - - 0 - 0.00%
2014-04-29 0 1.000 0.950 1.110 - - 0 0 - 2.447 2.325 2.717 - - 0 - 0.00%
2014-04-28 0 1.000 0.860 1.000 - - 0 0 - 2.447 2.105 2.447 - - 0 - 0.00%
2014-04-25 0 1.000 0.880 1.200 - - 0 0 - 2.447 2.154 2.937 - - 0 - 0.00%
2014-04-24 0 1.000 0.880 1.110 - - 0 0 - 2.447 2.154 2.717 - - 0 - 0.00%
2014-04-23 0 1.000 0.860 1.110 - - 0 0 - 2.447 2.105 2.717 - - 0 - 0.00%
2014-04-22 0 1.000 1.000 1.110 - - 0 0 - 2.447 2.447 2.717 - - 0 - 0.00%
2014-04-17 0 1.000 0.950 1.100 - - 0 0 - 2.447 2.325 2.692 - - 0 - 0.00%
2014-04-16 0 1.000 1.000 1.030 1.000 1.000 70,000 70,000 1.0000 2.447 2.447 2.521 2.447 2.447 28,603 2.4473 2.04%
2014-04-15 0 0.980 0.980 1.000 0.980 0.980 90,000 88,200 0.9800 2.398 2.398 2.447 2.398 2.398 36,775 2.3984 2.08%
2014-04-14 0 0.960 0.880 0.980 - - 0 0 - 2.349 2.154 2.398 - - 0 - 0.00%
2014-04-11 0 0.960 0.900 0.980 - - 0 0 - 2.349 2.203 2.398 - - 0 - 0.00%
2014-04-10 0 0.960 0.890 0.980 0.960 0.960 10,000 9,600 0.9600 2.349 2.178 2.398 2.349 2.349 4,086 2.3494 -1.03%
2014-04-09 0 0.970 0.930 0.980 0.970 0.970 15,000 14,550 0.9700 2.374 2.276 2.398 2.374 2.374 6,129 2.3739 1.04%
2014-04-08 0 0.960 0.960 0.990 0.960 0.960 15,000 14,400 0.9600 2.349 2.349 2.423 2.349 2.349 6,129 2.3494 0.00%
2014-04-07 0 0.960 0.910 0.990 - - 0 0 - 2.349 2.227 2.423 - - 0 - 0.00%
2014-04-04 0 0.960 0.900 1.000 - - 0 0 - 2.349 2.203 2.447 - - 0 - 0.00%
2014-04-03 0 0.960 0.890 0.980 - - 0 0 - 2.349 2.178 2.398 - - 0 - 0.00%
2014-04-02 0 0.960 0.890 0.960 0.960 0.960 10,000 9,600 0.9600 2.349 2.178 2.349 2.349 2.349 4,086 2.3494 4.35%
2014-04-01 0 0.920 0.870 1.100 - - 0 0 - 2.252 2.129 2.692 - - 0 - 0.00%
2014-03-31 0 0.920 0.860 0.990 - - 0 0 - 2.252 2.105 2.423 - - 0 - 0.00%
2014-03-28 0 0.920 0.860 1.100 - - 0 0 - 2.252 2.105 2.692 - - 0 - 0.00%
2014-03-27 0 0.920 0.860 1.050 - - 0 0 - 2.252 2.105 2.570 - - 0 - 0.00%
2014-03-26 0 0.920 0.920 0.990 0.910 0.910 50,000 45,500 0.9100 2.252 2.252 2.423 2.227 2.227 20,430 2.2271 -4.17%
2014-03-25 0 0.960 0.940 0.970 0.950 0.960 40,000 38,100 0.9525 2.349 2.300 2.374 2.325 2.349 16,344 2.3311 6.67%
2014-03-24 0 0.900 0.840 1.000 - - 0 0 - 2.203 2.056 2.447 - - 0 - 0.00%
2014-03-21 0 0.900 0.830 1.000 - - 0 0 - 2.203 2.031 2.447 - - 0 - 0.00%
2014-03-20 0 0.900 0.800 1.000 - - 0 0 - 2.203 1.958 2.447 - - 0 - 0.00%
2014-03-19 0 0.900 0.790 1.000 - - 0 0 - 2.203 1.933 2.447 - - 0 - 0.00%
2014-03-18 0 0.900 0.790 1.000 - - 0 0 - 2.203 1.933 2.447 - - 0 - 0.00%
2014-03-17 0 0.900 0.840 1.030 - - 0 0 - 2.203 2.056 2.521 - - 0 - 0.00%
2014-03-14 0 0.900 0.850 1.030 - - 0 0 - 2.203 2.080 2.521 - - 0 - 0.00%
2014-03-13 0 0.900 0.830 0.990 - - 0 0 - 2.203 2.031 2.423 - - 0 - 0.00%
2014-03-12 0 0.900 0.900 1.030 - - 0 0 - 2.203 2.203 2.521 - - 0 - 0.00%
2014-03-11 0 0.900 0.900 1.030 0.900 0.900 20,000 18,000 0.9000 2.203 2.203 2.521 2.203 2.203 8,172 2.2026 0.00%
2014-03-10 0 0.900 0.870 0.900 0.780 0.900 41,000 35,660 0.8698 2.203 2.129 2.203 1.909 2.203 16,753 2.1286 0.00%
2014-03-07 0 0.900 0.850 1.030 - - 0 0 - 2.203 2.080 2.521 - - 0 - 0.00%
2014-03-06 0 0.900 0.860 1.030 - - 0 0 - 2.203 2.105 2.521 - - 0 - 0.00%
2014-03-05 0 0.900 0.900 1.000 - - 0 0 - 2.203 2.203 2.447 - - 0 - 0.00%
2014-03-04 0 0.900 0.840 1.030 - - 0 0 - 2.203 2.056 2.521 - - 0 - 0.00%
2014-03-03 0 0.900 0.880 1.030 - - 0 0 - 2.203 2.154 2.521 - - 0 - 0.00%
2014-02-28 0 0.900 0.860 0.980 - - 0 0 - 2.203 2.105 2.398 - - 0 - 0.00%
2014-02-27 0 0.900 0.900 1.030 - - 0 0 - 2.203 2.203 2.521 - - 0 - 0.00%
2014-02-26 0 0.900 0.790 1.000 - - 0 0 - 2.203 1.933 2.447 - - 0 - 0.00%
2014-02-25 0 0.900 0.810 1.000 - - 0 0 - 2.203 1.982 2.447 - - 0 - 0.00%
2014-02-24 0 0.900 0.830 1.000 - - 0 0 - 2.203 2.031 2.447 - - 0 - 0.00%
2014-02-21 0 0.900 0.850 0.970 0.850 0.900 10,000 8,750 0.8750 2.203 2.080 2.374 2.080 2.203 4,086 2.1414 5.88%
2014-02-20 0 0.850 0.830 0.900 - - 0 0 - 2.080 2.031 2.203 - - 0 - 0.00%
2014-02-19 0 0.850 0.850 0.900 - - 0 0 - 2.080 2.080 2.203 - - 0 - 0.00%
2014-02-18 0 0.850 0.850 0.970 - - 0 0 - 2.080 2.080 2.374 - - 0 - 0.00%
2014-02-17 0 0.850 0.830 0.970 - - 0 0 - 2.080 2.031 2.374 - - 0 - 0.00%
2014-02-14 0 0.850 0.850 0.940 - - 0 0 - 2.080 2.080 2.300 - - 0 - 2.41%
2014-02-13 0 0.830 0.800 0.940 - - 0 0 - 2.031 1.958 2.300 - - 0 - 0.00%
2014-02-12 0 0.830 0.800 0.950 - - 0 0 - 2.031 1.958 2.325 - - 0 - 0.00%
2014-02-11 0 0.830 0.810 0.950 - - 0 0 - 2.031 1.982 2.325 - - 0 - 0.00%
2014-02-10 0 0.830 0.760 0.950 - - 0 0 - 2.031 1.860 2.325 - - 0 - 0.00%
2014-02-07 0 0.830 0.830 0.950 - - 0 0 - 2.031 2.031 2.325 - - 0 - 0.00%
2014-02-06 0 0.830 0.830 0.950 - - 0 0 - 2.031 2.031 2.325 - - 0 - 0.00%
2014-02-05 0 0.830 0.830 0.950 0.800 0.830 70,000 56,600 0.8086 2.031 2.031 2.325 1.958 2.031 28,603 1.9788 -4.60%
2014-02-04 0 0.870 0.840 0.870 - - 0 0 - 2.129 2.056 2.129 - - 0 - 0.00%
2014-01-30 0 0.870 0.850 0.950 - - 0 0 - 2.129 2.080 2.325 - - 0 - 0.00%
2014-01-29 0 0.870 0.830 0.950 - - 0 0 - 2.129 2.031 2.325 - - 0 - 0.00%
2014-01-28 0 0.870 0.820 0.950 - - 0 0 - 2.129 2.007 2.325 - - 0 - 0.00%
2014-01-27 0 0.870 0.870 0.900 0.870 0.900 50,000 43,650 0.8730 2.129 2.129 2.203 2.129 2.203 20,430 2.1365 -10.31%
2014-01-24 0 0.970 0.820 0.970 - - 0 0 - 2.374 2.007 2.374 - - 0 - -1.02%
2014-01-23 0 0.980 0.820 0.980 - - 0 0 - 2.398 2.007 2.398 - - 0 - -1.01%
2014-01-22 0 0.990 0.900 1.000 0.990 0.990 5,000 4,950 0.9900 2.423 2.203 2.447 2.423 2.423 2,043 2.4229 8.79%
2014-01-21 0 0.910 0.810 0.990 - - 0 0 - 2.227 1.982 2.423 - - 0 - 0.00%
2014-01-20 0 0.910 0.840 0.990 - - 0 0 - 2.227 2.056 2.423 - - 0 - 0.00%
2014-01-17 0 0.910 0.820 0.990 - - 0 0 - 2.227 2.007 2.423 - - 0 - 0.00%
2014-01-16 0 0.910 0.830 0.990 - - 0 0 - 2.227 2.031 2.423 - - 0 - 0.00%
2014-01-15 0 0.910 0.880 0.990 - - 0 0 - 2.227 2.154 2.423 - - 0 - 0.00%
2014-01-14 0 0.910 0.800 0.990 - - 0 0 - 2.227 1.958 2.423 - - 0 - 0.00%
2014-01-13 0 0.910 0.900 1.000 0.910 0.910 5,000 4,550 0.9100 2.227 2.203 2.447 2.227 2.227 2,043 2.2271 -13.33%
2014-01-10 0 1.050 0.910 1.050 - - 0 0 - 2.570 2.227 2.570 - - 0 - 0.00%
2014-01-09 0 1.050 0.930 1.050 0.920 1.050 15,000 14,450 0.9633 2.570 2.276 2.570 2.252 2.570 6,129 2.3576 1.94%
2014-01-08 0 1.030 0.920 1.050 - - 0 0 - 2.521 2.252 2.570 - - 0 - 0.00%
2014-01-07 0 1.030 0.920 1.030 1.030 1.030 15,000 15,450 1.0300 2.521 2.252 2.521 2.521 2.521 6,129 2.5207 0.98%
2014-01-06 0 1.020 0.950 1.220 1.020 1.020 50,000 51,000 1.0200 2.496 2.325 2.986 2.496 2.496 20,430 2.4963 0.00%
2014-01-03 0 1.020 0.930 1.020 1.020 1.020 5,000 5,100 1.0200 2.496 2.276 2.496 2.496 2.496 2,043 2.4963 0.00%
2014-01-02 0 1.020 0.920 1.030 - - 0 0 - 2.496 2.252 2.521 - - 0 - 0.00%
2013-12-31 0 1.020 0.910 1.020 - - 0 0 - 2.496 2.227 2.496 - - 0 - 0.00%
2013-12-30 0 1.020 0.970 1.020 0.990 1.020 105,000 106,350 1.0129 2.496 2.374 2.496 2.423 2.496 42,904 2.4788 7.37%
2013-12-27 0 0.950 0.950 0.970 - - 0 0 - 2.325 2.325 2.374 - - 0 - 2.15%
2013-12-24 0 0.930 0.890 0.970 - - 0 0 - 2.276 2.178 2.374 - - 0 - 0.00%
2013-12-23 0 0.930 0.890 0.970 - - 0 0 - 2.276 2.178 2.374 - - 0 - 0.00%
2013-12-20 0 0.930 0.930 0.980 0.860 0.920 35,000 30,750 0.8786 2.276 2.276 2.398 2.105 2.252 14,301 2.1501 -7.92%
2013-12-19 0 1.010 0.870 1.010 - - 0 0 - 2.472 2.129 2.472 - - 0 - -1.94%
2013-12-18 0 1.030 0.900 1.040 - - 0 0 - 2.521 2.203 2.545 - - 0 - 0.00%
2013-12-17 0 1.030 0.850 1.030 1.030 1.030 20,000 20,600 1.0300 2.521 2.080 2.521 2.521 2.521 8,172 2.5207 0.00%
2013-12-16 0 1.030 1.030 1.040 1.020 1.030 45,000 46,250 1.0278 2.521 2.521 2.545 2.496 2.521 18,387 2.5153 0.98%
2013-12-13 0 1.020 0.920 1.030 - - 0 0 - 2.496 2.252 2.521 - - 0 - 0.00%
2013-12-12 0 1.020 0.920 1.030 0.900 1.020 105,000 101,150 0.9633 2.496 2.252 2.521 2.203 2.496 42,904 2.3576 4.08%
2013-12-11 0 0.980 0.930 0.980 0.980 1.040 100,000 99,200 0.9920 2.398 2.276 2.398 2.398 2.545 40,861 2.4277 -5.77%
2013-12-10 0 1.040 1.010 1.040 - - 0 0 - 2.545 2.472 2.545 - - 0 - -0.95%
2013-12-09 0 1.050 1.050 1.060 1.000 1.150 375,000 398,600 1.0629 2.570 2.570 2.594 2.447 2.814 153,229 2.6013 -8.70%
2013-12-06 0 1.150 1.150 1.160 1.040 1.720 900,000 1,094,300 1.2159 2.814 2.814 2.839 2.545 4.209 367,748 2.9757

Webb-site Database - Powered By Linux Group

Back to top