NANJING SINOLIFE UNITED COMPANY LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03332  2014-01-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.400 0.400 0.460 - - 0 0 - 0.400 0.400 0.460 - - 0 - 0.00%
2026-02-02 0 0.400 0.400 0.465 0.400 0.405 54,000 21,760 0.4030 0.400 0.400 0.465 0.400 0.405 54,000 0.4030 0.00%
2026-01-30 0 0.400 0.400 0.460 - - 0 0 - 0.400 0.400 0.460 - - 0 - 0.00%
2026-01-29 0 0.400 0.400 0.460 0.400 0.410 318,000 129,240 0.4064 0.400 0.400 0.460 0.400 0.410 318,000 0.4064 0.00%
2026-01-28 0 0.400 0.400 0.435 0.385 0.435 184,000 77,370 0.4205 0.400 0.400 0.435 0.385 0.435 184,000 0.4205 1.27%
2026-01-27 0 0.395 0.395 0.430 0.385 0.420 128,000 53,430 0.4174 0.395 0.395 0.430 0.385 0.420 128,000 0.4174 3.95%
2026-01-26 0 0.380 0.380 0.390 0.375 0.390 80,000 30,590 0.3824 0.380 0.380 0.390 0.375 0.390 80,000 0.3824 -2.56%
2026-01-23 0 0.390 0.390 0.420 0.380 0.395 112,000 43,910 0.3921 0.390 0.390 0.420 0.380 0.395 112,000 0.3921 0.00%
2026-01-22 0 0.390 0.390 0.415 0.385 0.415 228,000 91,980 0.4034 0.390 0.390 0.415 0.385 0.415 228,000 0.4034 6.85%
2026-01-21 0 0.365 0.365 0.390 0.365 0.370 52,000 19,230 0.3698 0.365 0.365 0.390 0.365 0.370 52,000 0.3698 -6.41%
2026-01-20 0 0.390 0.370 0.395 - - 0 0 - 0.390 0.370 0.395 - - 0 - 0.00%
2026-01-19 0 0.390 0.390 0.420 0.365 0.375 40,000 14,620 0.3655 0.390 0.390 0.420 0.365 0.375 40,000 0.3655 2.63%
2026-01-16 0 0.380 0.360 0.415 - - 0 0 - 0.380 0.360 0.415 - - 0 - 0.00%
2026-01-15 0 0.380 0.360 0.415 - - 0 0 - 0.380 0.360 0.415 - - 0 - 0.00%
2026-01-14 0 0.380 0.375 0.400 - - 0 0 - 0.380 0.375 0.400 - - 0 - 0.00%
2026-01-13 0 0.380 0.380 0.415 0.380 0.400 52,000 20,760 0.3992 0.380 0.380 0.415 0.380 0.400 52,000 0.3992 -7.32%
2026-01-09 0 0.410 0.365 0.410 0.390 0.415 140,000 57,950 0.4139 0.410 0.365 0.410 0.390 0.415 140,000 0.4139 5.13%
2026-01-08 0 0.390 0.390 0.410 0.390 0.415 122,000 50,580 0.4146 0.390 0.390 0.410 0.390 0.415 122,000 0.4146 -1.27%
2026-01-07 0 0.395 0.380 0.415 - - 0 0 - 0.395 0.380 0.415 - - 0 - 0.00%
2026-01-06 0 0.395 0.375 0.410 0.350 0.400 296,000 111,190 0.3756 0.395 0.375 0.410 0.350 0.400 296,000 0.3756 -4.82%
2026-01-05 0 0.415 0.380 0.415 0.355 0.420 166,000 68,230 0.4110 0.415 0.380 0.415 0.355 0.420 166,000 0.4110 9.21%
2025-12-31 0 0.380 0.335 0.400 - - 0 0 - 0.380 0.335 0.400 - - 0 - 0.00%
2025-12-30 0 0.380 0.335 0.400 - - 0 0 - 0.380 0.335 0.400 - - 0 - 0.00%
2025-12-29 0 0.380 0.335 0.400 - - 0 0 - 0.380 0.335 0.400 - - 0 - 0.00%
2025-12-24 0 0.380 0.380 0.400 0.365 0.380 94,000 35,470 0.3773 0.380 0.380 0.400 0.365 0.380 94,000 0.3773 11.76%
2025-12-23 0 0.340 0.335 0.380 0.340 0.360 22,000 7,880 0.3582 0.340 0.335 0.380 0.340 0.360 22,000 0.3582 -12.82%
2025-12-22 0 0.390 0.330 0.410 0.360 0.390 138,000 52,240 0.3786 0.390 0.330 0.410 0.360 0.390 138,000 0.3786 8.33%
2025-12-19 0 0.360 0.360 0.385 - - 0 0 - 0.360 0.360 0.385 - - 0 - 0.00%
2025-12-18 0 0.360 0.360 0.385 0.360 0.380 42,000 15,920 0.3790 0.360 0.360 0.385 0.360 0.380 42,000 0.3790 -5.26%
2025-12-17 0 0.380 0.360 0.385 - - 0 0 - 0.380 0.360 0.385 - - 0 - 0.00%
2025-12-16 0 0.380 0.360 0.420 - - 0 0 - 0.380 0.360 0.420 - - 0 - 0.00%
2025-12-15 0 0.380 0.350 0.400 - - 0 0 - 0.380 0.350 0.400 - - 0 - 0.00%
2025-12-12 0 0.380 0.340 0.385 0.350 0.380 104,000 39,420 0.3790 0.380 0.340 0.385 0.350 0.380 104,000 0.3790 5.56%
2025-12-11 0 0.360 0.360 0.395 - - 0 0 - 0.360 0.360 0.395 - - 0 - 2.86%
2025-12-10 0 0.350 0.350 0.360 0.350 0.350 52,000 18,200 0.3500 0.350 0.350 0.360 0.350 0.350 52,000 0.3500 -7.89%
2025-12-09 0 0.380 0.350 0.380 0.380 0.380 10,000 3,800 0.3800 0.380 0.350 0.380 0.380 0.380 10,000 0.3800 -3.80%
2025-12-08 0 0.395 0.380 0.395 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2025-12-05 0 0.395 0.380 0.395 - - 0 0 - 0.395 0.380 0.395 - - 0 - -1.25%
2025-12-04 0 0.400 0.380 0.420 - - 0 0 - 0.400 0.380 0.420 - - 0 - 0.00%
2025-12-03 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2025-12-02 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - -3.61%
2025-12-01 0 0.415 0.380 0.415 - - 0 0 - 0.415 0.380 0.415 - - 0 - 0.00%
2025-11-28 0 0.415 0.350 0.420 0.365 0.415 8,000 3,020 0.3775 0.415 0.350 0.420 0.365 0.415 8,000 0.3775 13.70%
2025-11-27 0 0.365 0.340 0.400 - - 0 0 - 0.365 0.340 0.400 - - 0 - 0.00%
2025-11-26 0 0.365 0.340 0.420 - - 0 0 - 0.365 0.340 0.420 - - 0 - 0.00%
2025-11-25 0 0.365 0.340 0.400 - - 0 0 - 0.365 0.340 0.400 - - 0 - 0.00%
2025-11-24 0 0.365 0.340 0.420 - - 0 0 - 0.365 0.340 0.420 - - 0 - 0.00%
2025-11-21 0 0.365 0.340 0.395 - - 0 0 - 0.365 0.340 0.395 - - 0 - 0.00%
2025-11-20 0 0.365 0.360 0.400 - - 0 0 - 0.365 0.360 0.400 - - 0 - 0.00%
2025-11-19 0 0.365 0.360 0.400 - - 0 0 - 0.365 0.360 0.400 - - 0 - 0.00%
2025-11-18 0 0.365 0.365 0.400 0.370 0.375 86,000 32,220 0.3747 0.365 0.365 0.400 0.370 0.375 86,000 0.3747 0.00%
2025-11-17 0 0.365 0.360 0.380 - - 0 0 - 0.365 0.360 0.380 - - 0 - 0.00%
2025-11-14 0 0.365 0.360 0.400 - - 0 0 - 0.365 0.360 0.400 - - 0 - 0.00%
2025-11-13 0 0.365 0.365 0.380 0.360 0.365 74,000 26,950 0.3642 0.365 0.365 0.380 0.360 0.365 74,000 0.3642 -6.41%
2025-11-12 0 0.390 0.360 0.395 - - 0 0 - 0.390 0.360 0.395 - - 0 - -1.27%
2025-11-11 0 0.395 0.360 0.400 0.365 0.410 6,000 2,370 0.3950 0.395 0.360 0.400 0.365 0.410 6,000 0.3950 5.33%
2025-11-10 0 0.375 0.360 0.390 - - 0 0 - 0.375 0.360 0.390 - - 0 - 0.00%
2025-11-07 0 0.375 0.360 0.420 - - 0 0 - 0.375 0.360 0.420 - - 0 - 0.00%
2025-11-06 0 0.375 0.360 0.390 - - 0 0 - 0.375 0.360 0.390 - - 0 - 0.00%
2025-11-05 0 0.375 0.360 0.420 - - 0 0 - 0.375 0.360 0.420 - - 0 - 0.00%
2025-11-04 0 0.375 0.360 0.400 - - 0 0 - 0.375 0.360 0.400 - - 0 - 0.00%
2025-11-03 0 0.375 0.360 0.375 - - 0 0 - 0.375 0.360 0.375 - - 0 - 0.00%
2025-10-31 0 0.375 0.370 0.410 0.375 0.375 4,000 1,500 0.3750 0.375 0.370 0.410 0.375 0.375 4,000 0.3750 0.00%
2025-10-30 0 0.375 0.370 0.410 0.355 0.370 10,000 3,580 0.3580 0.375 0.370 0.410 0.355 0.370 10,000 0.3580 -8.54%
2025-10-28 0 0.410 0.350 0.420 - - 0 0 - 0.410 0.350 0.420 - - 0 - 0.00%
2025-10-27 0 0.410 0.350 0.415 - - 0 0 - 0.410 0.350 0.415 - - 0 - 0.00%
2025-10-24 0 0.410 0.390 0.420 - - 0 0 - 0.410 0.390 0.420 - - 0 - 0.00%
2025-10-23 0 0.410 0.390 0.420 - - 0 0 - 0.410 0.390 0.420 - - 0 - 0.00%
2025-10-22 0 0.410 0.390 0.420 - - 0 0 - 0.410 0.390 0.420 - - 0 - 0.00%
2025-10-21 0 0.410 0.350 0.410 - - 0 0 - 0.410 0.350 0.410 - - 0 - 0.00%
2025-10-20 0 0.410 0.350 0.420 - - 0 0 - 0.410 0.350 0.420 - - 0 - 0.00%
2025-10-17 0 0.410 0.350 0.420 - - 0 0 - 0.410 0.350 0.420 - - 0 - 0.00%
2025-10-16 0 0.410 0.345 0.420 - - 0 0 - 0.410 0.345 0.420 - - 0 - 0.00%
2025-10-15 0 0.410 0.350 0.420 - - 0 0 - 0.410 0.350 0.420 - - 0 - 0.00%
2025-10-14 0 0.410 0.350 0.420 - - 0 0 - 0.410 0.350 0.420 - - 0 - 0.00%
2025-10-13 0 0.410 0.340 0.415 0.410 0.410 12,000 4,920 0.4100 0.410 0.340 0.415 0.410 0.410 12,000 0.4100 5.13%
2025-10-10 0 0.390 0.355 0.405 0.390 0.420 52,000 20,730 0.3987 0.390 0.355 0.405 0.390 0.420 52,000 0.3987 -6.02%
2025-10-09 0 0.415 0.360 0.415 0.385 0.415 210,000 83,970 0.3999 0.415 0.360 0.415 0.385 0.415 210,000 0.3999 5.06%
2025-10-08 0 0.395 0.375 0.395 0.350 0.400 46,000 16,300 0.3543 0.395 0.375 0.395 0.350 0.400 46,000 0.3543 12.86%
2025-10-06 0 0.350 0.350 0.375 0.345 0.345 2,000 690 0.3450 0.350 0.350 0.375 0.345 0.345 2,000 0.3450 -4.11%
2025-10-03 0 0.365 0.355 0.415 0.335 0.365 44,000 15,400 0.3500 0.365 0.355 0.415 0.335 0.365 44,000 0.3500 4.29%
2025-10-02 0 0.350 0.350 0.370 0.350 0.355 74,000 25,910 0.3501 0.350 0.350 0.370 0.350 0.355 74,000 0.3501 -6.67%
2025-09-30 0 0.375 0.375 0.390 0.325 0.375 94,000 33,380 0.3551 0.375 0.375 0.390 0.325 0.375 94,000 0.3551 0.00%
2025-09-29 0 0.375 0.330 0.375 - - 0 0 - 0.375 0.330 0.375 - - 0 - 0.00%
2025-09-26 0 0.375 0.335 0.375 - - 0 0 - 0.375 0.335 0.375 - - 0 - 0.00%
2025-09-25 0 0.375 0.360 0.375 0.355 0.380 24,000 8,780 0.3658 0.375 0.360 0.375 0.355 0.380 24,000 0.3658 4.17%
2025-09-24 0 0.360 0.360 0.370 0.355 0.360 56,000 20,140 0.3596 0.360 0.360 0.370 0.355 0.360 56,000 0.3596 1.41%
2025-09-23 0 0.355 0.355 0.375 0.355 0.370 234,000 84,730 0.3621 0.355 0.355 0.375 0.355 0.370 234,000 0.3621 -7.79%
2025-09-22 0 0.385 0.370 0.390 0.360 0.390 256,000 98,560 0.3850 0.385 0.370 0.390 0.360 0.390 256,000 0.3850 0.00%
2025-09-19 0 0.385 0.385 0.420 0.385 0.425 108,000 42,490 0.3934 0.385 0.385 0.420 0.385 0.425 108,000 0.3934 -3.75%
2025-09-18 0 0.400 0.385 0.400 - - 0 0 - 0.400 0.385 0.400 - - 0 - -1.23%
2025-09-17 0 0.405 0.385 0.405 0.405 0.425 372,000 153,330 0.4122 0.405 0.385 0.405 0.405 0.425 372,000 0.4122 0.00%
2025-09-16 0 0.405 0.400 0.440 0.360 0.440 832,000 346,270 0.4162 0.405 0.400 0.440 0.360 0.440 832,000 0.4162 5.19%
2025-09-15 0 0.385 0.385 0.410 - - 0 0 - 0.385 0.385 0.410 - - 0 - 0.00%
2025-09-12 0 0.385 0.385 0.410 0.385 0.425 98,000 38,910 0.3970 0.385 0.385 0.410 0.385 0.425 98,000 0.3970 -9.41%
2025-09-11 0 0.425 0.385 0.440 - - 0 0 - 0.425 0.385 0.440 - - 0 - 0.00%
2025-09-10 0 0.425 0.385 0.435 - - 0 0 - 0.425 0.385 0.435 - - 0 - 0.00%
2025-09-09 0 0.425 0.390 0.430 0.380 0.425 12,000 4,850 0.4042 0.425 0.390 0.430 0.380 0.425 12,000 0.4042 3.66%
2025-09-08 0 0.410 0.380 0.440 - - 0 0 - 0.410 0.380 0.440 - - 0 - 0.00%
2025-09-05 0 0.410 0.380 0.440 - - 0 0 - 0.410 0.380 0.440 - - 0 - 0.00%
2025-09-04 0 0.410 0.380 0.425 - - 0 0 - 0.410 0.380 0.425 - - 0 - 0.00%
2025-09-03 0 0.410 0.385 0.450 0.370 0.440 340,000 130,830 0.3848 0.410 0.385 0.450 0.370 0.440 340,000 0.3848 6.49%
2025-09-02 0 0.385 0.365 0.385 - - 0 0 - 0.385 0.365 0.385 - - 0 - 0.00%
2025-09-01 0 0.385 0.385 0.405 0.380 0.395 224,000 86,450 0.3859 0.385 0.385 0.405 0.380 0.395 224,000 0.3859 -3.75%
2025-08-29 0 0.400 0.380 0.405 - - 0 0 - 0.400 0.380 0.405 - - 0 - 0.00%
2025-08-28 0 0.400 0.395 0.405 0.395 0.400 34,000 13,590 0.3997 0.400 0.395 0.405 0.395 0.400 34,000 0.3997 0.00%
2025-08-27 0 0.400 0.395 0.415 0.380 0.455 748,000 305,640 0.4086 0.400 0.395 0.415 0.380 0.455 748,000 0.4086 0.00%
2025-08-26 0 0.400 0.390 0.405 - - 0 0 - 0.400 0.390 0.405 - - 0 - 0.00%
2025-08-25 0 0.400 0.395 0.425 0.400 0.440 460,000 189,610 0.4122 0.400 0.395 0.425 0.400 0.440 460,000 0.4122 -6.98%
2025-08-22 0 0.430 0.405 0.430 0.400 0.430 976,000 391,880 0.4015 0.430 0.405 0.430 0.400 0.430 976,000 0.4015 0.00%
2025-08-21 0 0.430 0.430 0.455 0.400 0.430 130,000 53,280 0.4098 0.430 0.430 0.455 0.400 0.430 130,000 0.4098 -8.51%
2025-08-20 0 0.470 0.430 0.470 - - 0 0 - 0.470 0.430 0.470 - - 0 - 0.00%
2025-08-19 0 0.470 0.430 0.470 - - 0 0 - 0.470 0.430 0.470 - - 0 - -1.05%
2025-08-18 0 0.475 0.420 0.475 0.410 0.475 114,000 51,580 0.4525 0.475 0.420 0.475 0.410 0.475 114,000 0.4525 18.75%
2025-08-15 0 0.400 0.350 0.410 0.400 0.420 68,000 27,430 0.4034 0.400 0.350 0.410 0.400 0.420 68,000 0.4034 -4.76%
2025-08-14 0 0.420 0.420 0.450 0.420 0.450 118,000 49,800 0.4220 0.420 0.420 0.450 0.420 0.450 118,000 0.4220 -6.67%
2025-08-13 0 0.450 0.450 0.465 - - 0 0 - 0.450 0.450 0.465 - - 0 - 0.00%
2025-08-12 0 0.450 0.415 0.470 0.450 0.470 4,000 1,840 0.4600 0.450 0.415 0.470 0.450 0.470 4,000 0.4600 -4.26%
2025-08-11 0 0.470 0.450 0.490 - - 0 0 - 0.470 0.450 0.490 - - 0 - 0.00%
2025-08-08 0 0.470 0.450 0.500 - - 0 0 - 0.470 0.450 0.500 - - 0 - 0.00%
2025-08-07 0 0.470 0.450 0.495 - - 0 0 - 0.470 0.450 0.495 - - 0 - 0.00%
2025-08-06 0 0.470 0.425 0.480 0.450 0.520 214,000 104,690 0.4892 0.470 0.425 0.480 0.450 0.520 214,000 0.4892 2.17%
2025-08-05 0 0.460 0.450 0.510 - - 0 0 - 0.460 0.450 0.510 - - 0 - 0.00%
2025-08-04 0 0.460 0.460 0.520 0.445 0.450 20,000 8,950 0.4475 0.460 0.460 0.520 0.445 0.450 20,000 0.4475 -11.54%
2025-08-01 0 0.520 0.445 0.520 - - 0 0 - 0.520 0.445 0.520 - - 0 - -1.89%
2025-07-31 0 0.530 0.455 0.530 - - 0 0 - 0.530 0.455 0.530 - - 0 - 0.00%
2025-07-30 0 0.530 0.455 0.530 0.480 0.530 278,000 135,430 0.4872 0.530 0.455 0.530 0.480 0.530 278,000 0.4872 10.42%
2025-07-29 0 0.480 0.445 0.480 - - 0 0 - 0.480 0.445 0.480 - - 0 - 0.00%
2025-07-28 0 0.480 0.440 0.530 - - 0 0 - 0.480 0.440 0.530 - - 0 - 0.00%
2025-07-25 0 0.480 0.455 0.520 0.445 0.480 160,000 75,830 0.4739 0.480 0.455 0.520 0.445 0.480 160,000 0.4739 -7.69%
2025-07-24 0 0.520 0.470 0.520 - - 0 0 - 0.520 0.470 0.520 - - 0 - 0.00%
2025-07-23 0 0.520 0.470 0.520 - - 0 0 - 0.520 0.470 0.520 - - 0 - 0.00%
2025-07-22 0 0.520 0.430 0.520 0.450 0.520 118,000 61,200 0.5186 0.520 0.430 0.520 0.450 0.520 118,000 0.5186 0.00%
2025-07-21 0 0.520 0.440 0.520 0.520 0.520 2,000 1,040 0.5200 0.520 0.440 0.520 0.520 0.520 2,000 0.5200 19.54%
2025-07-18 0 0.435 0.435 0.460 0.430 0.460 12,000 5,460 0.4550 0.435 0.435 0.460 0.430 0.460 12,000 0.4550 -5.43%
2025-07-17 0 0.460 0.425 0.480 0.450 0.460 206,000 92,970 0.4513 0.460 0.425 0.480 0.450 0.460 206,000 0.4513 1.10%
2025-07-16 0 0.455 0.420 0.455 - - 0 0 - 0.455 0.420 0.455 - - 0 - 0.00%
2025-07-15 0 0.455 0.420 0.455 - - 0 0 - 0.455 0.420 0.455 - - 0 - 0.00%
2025-07-14 0 0.455 0.420 0.455 0.460 0.460 50,000 23,000 0.4600 0.455 0.420 0.455 0.460 0.460 50,000 0.4600 -1.09%
2025-07-11 0 0.460 0.450 0.460 0.400 0.465 18,000 7,690 0.4272 0.460 0.450 0.460 0.400 0.465 18,000 0.4272 6.98%
2025-07-10 0 0.430 0.430 0.465 - - 0 0 - 0.430 0.430 0.465 - - 0 - 0.00%
2025-07-09 0 0.430 0.410 0.465 - - 0 0 - 0.430 0.410 0.465 - - 0 - 0.00%
2025-07-08 0 0.430 0.410 0.465 - - 0 0 - 0.430 0.410 0.465 - - 0 - 0.00%
2025-07-07 0 0.430 0.410 0.465 - - 0 0 - 0.430 0.410 0.465 - - 0 - 0.00%
2025-07-04 0 0.430 0.410 0.455 - - 0 0 - 0.430 0.410 0.455 - - 0 - 0.00%
2025-07-03 0 0.430 0.410 0.460 - - 0 0 - 0.430 0.410 0.460 - - 0 - 0.00%
2025-07-02 0 0.430 0.410 0.450 0.430 0.440 4,000 1,740 0.4350 0.430 0.410 0.450 0.430 0.440 4,000 0.4350 -5.49%
2025-06-30 0 0.455 0.430 0.455 - - 0 0 - 0.455 0.430 0.455 - - 0 - -1.09%
2025-06-27 0 0.460 0.410 0.460 - - 0 0 - 0.460 0.410 0.460 - - 0 - 0.00%
2025-06-26 0 0.460 0.410 0.460 - - 0 0 - 0.460 0.410 0.460 - - 0 - -1.08%
2025-06-25 0 0.465 0.410 0.465 0.395 0.480 342,000 136,860 0.4002 0.465 0.410 0.465 0.395 0.480 342,000 0.4002 12.05%
2025-06-24 0 0.415 0.415 0.480 0.415 0.430 228,000 95,080 0.4170 0.415 0.415 0.480 0.415 0.430 228,000 0.4170 -14.43%
2025-06-23 0 0.485 0.410 0.485 - - 0 0 - 0.485 0.410 0.485 - - 0 - 0.00%
2025-06-20 0 0.485 0.415 0.485 - - 0 0 - 0.485 0.415 0.485 - - 0 - 0.00%
2025-06-19 0 0.485 0.410 0.485 - - 0 0 - 0.485 0.410 0.485 - - 0 - 0.00%
2025-06-18 0 0.485 0.410 0.485 - - 0 0 - 0.485 0.410 0.485 - - 0 - 0.00%
2025-06-17 0 0.485 0.410 0.485 - - 0 0 - 0.485 0.410 0.485 - - 0 - 0.00%
2025-06-16 0 0.485 0.450 0.485 0.485 0.485 2,000 970 0.4850 0.485 0.450 0.485 0.485 0.485 2,000 0.4850 8.99%
2025-06-13 0 0.445 0.415 0.475 - - 0 0 - 0.445 0.415 0.475 - - 0 - 0.00%
2025-06-12 0 0.445 0.445 0.480 0.445 0.445 144,000 64,080 0.4450 0.445 0.445 0.480 0.445 0.445 144,000 0.4450 0.00%
2025-06-11 0 0.445 0.440 0.460 0.440 0.445 38,000 16,820 0.4426 0.445 0.440 0.460 0.440 0.445 38,000 0.4426 7.23%
2025-06-10 0 0.415 0.405 0.445 0.415 0.415 16,000 6,640 0.4150 0.415 0.405 0.445 0.415 0.415 16,000 0.4150 0.00%
2025-06-09 0 0.415 0.415 0.445 - - 0 0 - 0.415 0.415 0.445 - - 0 - 2.47%
2025-06-06 0 0.405 0.400 0.445 0.405 0.445 150,000 66,270 0.4418 0.405 0.400 0.445 0.405 0.445 150,000 0.4418 -8.99%
2025-06-05 0 0.445 0.405 0.445 - - 0 0 - 0.445 0.405 0.445 - - 0 - 0.00%
2025-06-04 0 0.445 0.405 0.450 0.445 0.445 60,000 26,700 0.4450 0.445 0.405 0.450 0.445 0.445 60,000 0.4450 8.54%
2025-06-03 0 0.410 0.410 0.465 0.405 0.405 204,000 82,620 0.4050 0.410 0.410 0.465 0.405 0.405 204,000 0.4050 1.23%
2025-06-02 0 0.405 0.405 0.450 0.400 0.405 16,000 6,470 0.4044 0.405 0.405 0.450 0.400 0.405 16,000 0.4044 -13.83%
2025-05-30 0 0.470 0.400 0.470 - - 0 0 - 0.470 0.400 0.470 - - 0 - -2.08%
2025-05-29 0 0.480 0.415 0.480 0.480 0.480 2,000 960 0.4800 0.480 0.415 0.480 0.480 0.480 2,000 0.4800 17.07%
2025-05-28 0 0.410 0.400 0.440 0.410 0.475 404,000 173,550 0.4296 0.410 0.400 0.440 0.410 0.475 404,000 0.4296 -6.82%
2025-05-27 0 0.440 0.435 0.440 0.440 0.440 64,000 28,160 0.4400 0.440 0.435 0.440 0.440 0.440 64,000 0.4400 1.15%
2025-05-26 0 0.435 0.435 0.490 0.435 0.440 42,000 18,470 0.4398 0.435 0.435 0.490 0.435 0.440 42,000 0.4398 -9.37%
2025-05-23 0 0.480 0.430 0.550 - - 0 0 - 0.480 0.430 0.550 - - 0 - 0.00%
2025-05-22 0 0.480 0.430 0.480 0.430 0.480 34,000 15,280 0.4494 0.480 0.430 0.480 0.430 0.480 34,000 0.4494 0.00%
2025-05-21 0 0.480 0.425 0.475 - - 0 0 - 0.480 0.425 0.475 - - 0 - 0.00%
2025-05-20 0 0.480 0.430 0.480 0.440 0.480 100,000 46,140 0.4614 0.480 0.430 0.480 0.440 0.480 100,000 0.4614 14.29%
2025-05-19 0 0.420 0.380 0.445 0.420 0.440 12,000 5,240 0.4367 0.420 0.380 0.445 0.420 0.440 12,000 0.4367 6.33%
2025-05-16 0 0.395 0.395 0.445 - - 0 0 - 0.395 0.395 0.445 - - 0 - 0.00%
2025-05-15 0 0.395 0.395 0.445 0.385 0.430 92,000 38,680 0.4204 0.395 0.395 0.445 0.385 0.430 92,000 0.4204 -4.82%
2025-05-14 0 0.415 0.400 0.450 - - 0 0 - 0.415 0.400 0.450 - - 0 - 0.00%
2025-05-13 0 0.415 0.415 0.440 0.405 0.415 68,000 27,750 0.4081 0.415 0.415 0.440 0.405 0.415 68,000 0.4081 -7.78%
2025-05-12 0 0.450 0.445 0.470 0.390 0.465 90,000 37,780 0.4198 0.450 0.445 0.470 0.390 0.465 90,000 0.4198 -5.26%
2025-05-09 0 0.475 0.430 0.475 0.480 0.480 18,000 8,640 0.4800 0.475 0.430 0.475 0.480 0.480 18,000 0.4800 17.28%
2025-05-08 0 0.405 0.405 0.460 0.400 0.400 20,000 8,000 0.4000 0.405 0.405 0.460 0.400 0.400 20,000 0.4000 -3.57%
2025-05-07 0 0.420 0.420 0.495 0.350 0.420 172,000 63,600 0.3698 0.420 0.420 0.495 0.350 0.420 172,000 0.3698 -6.67%
2025-05-06 0 0.450 0.355 0.455 0.390 0.455 42,000 18,880 0.4495 0.450 0.355 0.455 0.390 0.455 42,000 0.4495 -1.10%
2025-05-02 0 0.455 0.455 0.500 - - 0 0 - 0.455 0.455 0.500 - - 0 - 1.11%
2025-04-30 0 0.450 0.385 0.500 - - 0 0 - 0.450 0.385 0.500 - - 0 - 0.00%
2025-04-29 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2025-04-28 0 0.450 0.385 0.495 - - 0 0 - 0.450 0.385 0.495 - - 0 - 0.00%
2025-04-25 0 0.450 0.430 0.500 - - 0 0 - 0.450 0.430 0.500 - - 0 - 0.00%
2025-04-24 0 0.450 0.385 0.500 - - 0 0 - 0.450 0.385 0.500 - - 0 - 0.00%
2025-04-23 0 0.450 0.350 0.450 - - 0 0 - 0.450 0.350 0.450 - - 0 - 0.00%
2025-04-22 0 0.450 0.385 0.500 - - 0 0 - 0.450 0.385 0.500 - - 0 - 0.00%
2025-04-17 0 0.450 0.385 0.450 0.450 0.455 658,000 296,190 0.4501 0.450 0.385 0.450 0.450 0.455 658,000 0.4501 0.00%
2025-04-16 0 0.450 0.385 0.450 - - 0 0 - 0.450 0.385 0.450 - - 0 - 0.00%
2025-04-15 0 0.450 0.360 0.450 - - 0 0 - 0.450 0.360 0.450 - - 0 - 0.00%
2025-04-14 0 0.450 0.385 0.450 0.450 0.450 20,000 9,000 0.4500 0.450 0.385 0.450 0.450 0.450 20,000 0.4500 0.00%
2025-04-11 0 0.450 0.450 0.455 0.445 0.455 106,000 48,060 0.4534 0.450 0.450 0.455 0.445 0.455 106,000 0.4534 2.27%
2025-04-10 0 0.440 0.440 0.520 - - 0 0 - 0.440 0.440 0.520 - - 0 - 1.15%
2025-04-09 0 0.435 - 0.610 - - 0 0 - 0.435 - 0.610 - - 0 - 0.00%
2025-04-08 0 0.435 0.370 0.520 - - 0 0 - 0.435 0.370 0.520 - - 0 - 0.00%
2025-04-07 0 0.435 0.400 0.520 0.415 0.440 232,000 101,370 0.4369 0.435 0.400 0.520 0.415 0.440 232,000 0.4369 -7.45%
2025-04-03 0 0.470 0.470 0.475 0.470 0.475 16,000 7,590 0.4744 0.470 0.470 0.475 0.470 0.475 16,000 0.4744 -1.05%
2025-04-02 0 0.475 0.475 0.510 0.455 0.455 60,000 27,300 0.4550 0.475 0.475 0.510 0.455 0.455 60,000 0.4550 -1.04%
2025-04-01 0 0.480 0.475 0.480 0.480 0.480 20,000 9,600 0.4800 0.480 0.475 0.480 0.480 0.480 20,000 0.4800 -1.03%
2025-03-31 0 0.485 0.485 0.510 0.460 0.460 60,000 27,600 0.4600 0.485 0.485 0.510 0.460 0.460 60,000 0.4600 1.04%
2025-03-28 0 0.480 0.480 0.550 0.455 0.460 62,000 28,510 0.4598 0.480 0.480 0.550 0.455 0.460 62,000 0.4598 -3.03%
2025-03-27 0 0.495 0.475 0.530 0.475 0.510 120,000 59,150 0.4929 0.495 0.475 0.530 0.475 0.510 120,000 0.4929 -1.00%
2025-03-26 0 0.500 0.490 0.530 - - 0 0 - 0.500 0.490 0.530 - - 0 - 0.00%
2025-03-25 0 0.500 0.495 0.530 - - 0 0 - 0.500 0.495 0.530 - - 0 - 0.00%
2025-03-24 0 0.500 0.495 0.530 - - 0 0 - 0.500 0.495 0.530 - - 0 - 0.00%
2025-03-21 0 0.500 0.495 0.530 - - 0 0 - 0.500 0.495 0.530 - - 0 - 0.00%
2025-03-20 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2025-03-19 0 0.500 0.495 0.500 0.500 0.500 28,000 14,000 0.5000 0.500 0.495 0.500 0.500 0.500 28,000 0.5000 1.01%
2025-03-18 0 0.495 0.495 0.530 - - 0 0 - 0.495 0.495 0.530 - - 0 - 2.06%
2025-03-17 0 0.485 0.485 0.500 - - 0 0 - 0.485 0.485 0.500 - - 0 - 3.19%
2025-03-14 0 0.470 0.470 0.500 0.470 0.470 4,000 1,880 0.4700 0.470 0.470 0.500 0.470 0.470 4,000 0.4700 0.00%
2025-03-13 0 0.470 0.470 0.500 0.465 0.485 22,000 10,630 0.4832 0.470 0.470 0.500 0.465 0.485 22,000 0.4832 -5.05%
2025-03-12 0 0.495 0.475 0.520 0.475 0.500 686,000 333,270 0.4858 0.495 0.475 0.520 0.475 0.500 686,000 0.4858 -2.94%
2025-03-11 0 0.510 0.510 0.550 0.510 0.510 200,000 102,000 0.5100 0.510 0.510 0.550 0.510 0.510 200,000 0.5100 -1.92%
2025-03-10 0 0.520 0.520 0.530 0.520 0.520 90,000 46,800 0.5200 0.520 0.520 0.530 0.520 0.520 90,000 0.5200 -3.70%
2025-03-07 0 0.540 0.520 0.550 - - 0 0 - 0.540 0.520 0.550 - - 0 - 0.00%
2025-03-06 0 0.540 0.540 0.560 0.530 0.540 38,000 20,320 0.5347 0.540 0.540 0.560 0.530 0.540 38,000 0.5347 1.89%
2025-03-05 0 0.530 0.520 0.530 - - 0 0 - 0.530 0.520 0.530 - - 0 - 0.00%
2025-03-04 0 0.530 0.530 0.550 0.520 0.550 80,000 41,660 0.5208 0.530 0.530 0.550 0.520 0.550 80,000 0.5208 -3.64%
2025-03-03 0 0.550 0.500 0.550 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2025-02-28 0 0.550 0.510 0.550 0.560 0.560 2,000 1,120 0.5600 0.550 0.510 0.550 0.560 0.560 2,000 0.5600 1.85%
2025-02-27 0 0.540 0.510 0.550 - - 0 0 - 0.540 0.510 0.550 - - 0 - 0.00%
2025-02-26 0 0.540 0.510 0.540 0.540 0.550 24,000 13,000 0.5417 0.540 0.510 0.540 0.540 0.550 24,000 0.5417 0.00%
2025-02-25 0 0.540 0.500 0.540 0.520 0.560 468,000 247,380 0.5286 0.540 0.500 0.540 0.520 0.560 468,000 0.5286 -5.26%
2025-02-24 0 0.570 0.560 0.580 0.570 0.580 10,000 5,740 0.5740 0.570 0.560 0.580 0.570 0.580 10,000 0.5740 -1.72%
2025-02-21 0 0.580 0.580 0.600 0.580 0.600 84,000 48,840 0.5814 0.580 0.580 0.600 0.580 0.600 84,000 0.5814 -3.33%
2025-02-20 0 0.600 0.600 0.630 0.600 0.600 4,000 2,400 0.6000 0.600 0.600 0.630 0.600 0.600 4,000 0.6000 0.00%
2025-02-19 0 0.600 0.600 0.610 - - 0 0 - 0.600 0.600 0.610 - - 0 - 0.00%
2025-02-18 0 0.600 0.570 0.630 - - 0 0 - 0.600 0.570 0.630 - - 0 - 0.00%
2025-02-17 0 0.600 0.590 0.610 0.570 0.600 222,000 129,020 0.5812 0.600 0.590 0.610 0.570 0.600 222,000 0.5812 0.00%
2025-02-14 0 0.600 0.600 0.630 0.570 0.630 42,000 25,260 0.6014 0.600 0.600 0.630 0.570 0.630 42,000 0.6014 0.00%
2025-02-13 0 0.600 0.570 0.630 0.600 0.610 90,000 54,400 0.6044 0.600 0.570 0.630 0.600 0.610 90,000 0.6044 1.69%
2025-02-12 0 0.590 0.560 0.630 - - 0 0 - 0.590 0.560 0.630 - - 0 - 0.00%
2025-02-11 0 0.590 0.590 0.630 0.580 0.590 74,000 42,940 0.5803 0.590 0.590 0.630 0.580 0.590 74,000 0.5803 -4.84%
2025-02-10 0 0.620 0.580 0.620 0.560 0.670 394,000 233,380 0.5923 0.620 0.580 0.620 0.560 0.670 394,000 0.5923 -1.59%
2025-02-07 0 0.630 0.600 0.660 - - 0 0 - 0.630 0.600 0.660 - - 0 - 0.00%
2025-02-06 0 0.630 0.600 0.670 0.620 0.680 180,000 113,800 0.6322 0.630 0.600 0.670 0.620 0.680 180,000 0.6322 -7.35%
2025-02-05 0 0.680 0.630 0.700 - - 0 0 - 0.680 0.630 0.700 - - 0 - 0.00%
2025-02-04 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2025-02-03 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2025-01-28 0 0.680 0.620 0.700 0.630 0.680 40,000 26,200 0.6550 0.680 0.620 0.700 0.630 0.680 40,000 0.6550 0.00%
2025-01-27 0 0.680 0.630 0.700 - - 0 0 - 0.680 0.630 0.700 - - 0 - 0.00%
2025-01-24 0 0.680 0.630 0.700 - - 0 0 - 0.680 0.630 0.700 - - 0 - 0.00%
2025-01-23 0 0.680 0.630 0.700 0.680 0.680 2,000 1,360 0.6800 0.680 0.630 0.700 0.680 0.680 2,000 0.6800 3.03%
2025-01-22 0 0.660 0.660 0.680 0.630 0.690 26,000 16,700 0.6423 0.660 0.660 0.680 0.630 0.690 26,000 0.6423 -5.71%
2025-01-21 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2025-01-20 0 0.700 0.610 0.700 0.660 0.710 32,000 21,220 0.6631 0.700 0.610 0.700 0.660 0.710 32,000 0.6631 2.94%
2025-01-17 0 0.680 0.610 0.680 0.690 0.690 2,000 1,380 0.6900 0.680 0.610 0.680 0.690 0.690 2,000 0.6900 3.03%
2025-01-16 0 0.660 0.610 0.660 0.650 0.670 106,000 68,920 0.6502 0.660 0.610 0.660 0.650 0.670 106,000 0.6502 1.54%
2025-01-15 0 0.650 0.640 0.650 0.650 0.650 24,000 15,600 0.6500 0.650 0.640 0.650 0.650 0.650 24,000 0.6500 -4.41%
2025-01-14 0 0.680 0.680 0.700 0.680 0.720 120,000 85,060 0.7088 0.680 0.680 0.700 0.680 0.720 120,000 0.7088 1.49%
2025-01-13 0 0.670 0.640 0.670 0.630 0.690 166,000 107,960 0.6504 0.670 0.640 0.670 0.630 0.690 166,000 0.6504 3.08%
2025-01-10 0 0.650 0.600 0.650 0.640 0.660 46,000 29,480 0.6409 0.650 0.600 0.650 0.640 0.660 46,000 0.6409 1.56%
2025-01-09 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2025-01-08 0 0.640 0.600 0.640 0.640 0.640 70,000 44,800 0.6400 0.640 0.600 0.640 0.640 0.640 70,000 0.6400 0.00%
2025-01-07 0 0.640 0.600 0.640 0.600 0.640 86,000 54,880 0.6381 0.640 0.600 0.640 0.600 0.640 86,000 0.6381 6.67%
2025-01-06 0 0.600 0.580 0.600 0.600 0.610 200,000 121,780 0.6089 0.600 0.580 0.600 0.600 0.610 200,000 0.6089 0.00%
2025-01-03 0 0.600 0.600 0.640 0.560 0.660 516,000 323,580 0.6271 0.600 0.600 0.640 0.560 0.660 516,000 0.6271 7.14%
2025-01-02 0 0.560 0.540 0.570 0.550 0.600 308,000 172,360 0.5596 0.560 0.540 0.570 0.550 0.600 308,000 0.5596 3.70%
2024-12-31 0 0.540 0.530 0.540 0.530 0.540 76,000 40,840 0.5374 0.540 0.530 0.540 0.530 0.540 76,000 0.5374 0.00%
2024-12-30 0 0.540 0.540 0.570 0.540 0.580 304,000 170,280 0.5601 0.540 0.540 0.570 0.540 0.580 304,000 0.5601 -1.82%
2024-12-27 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2024-12-24 0 0.550 0.530 0.550 0.500 0.570 410,000 214,680 0.5236 0.550 0.530 0.550 0.500 0.570 410,000 0.5236 -8.33%
2024-12-23 0 0.600 0.560 0.600 0.550 0.630 96,000 57,760 0.6017 0.600 0.560 0.600 0.550 0.630 96,000 0.6017 3.45%
2024-12-20 0 0.580 0.550 0.600 - - 0 0 - 0.580 0.550 0.600 - - 0 - 0.00%
2024-12-19 0 0.580 0.550 0.600 0.580 0.580 2,000 1,160 0.5800 0.580 0.550 0.600 0.580 0.580 2,000 0.5800 0.00%
2024-12-18 0 0.580 0.550 0.590 0.580 0.580 4,000 2,320 0.5800 0.580 0.550 0.590 0.580 0.580 4,000 0.5800 1.75%
2024-12-17 0 0.570 0.560 0.590 0.570 0.570 90,000 51,300 0.5700 0.570 0.560 0.590 0.570 0.570 90,000 0.5700 -1.72%
2024-12-16 0 0.580 0.570 0.590 0.580 0.590 90,000 52,360 0.5818 0.580 0.570 0.590 0.580 0.590 90,000 0.5818 -1.69%
2024-12-13 0 0.590 0.580 0.600 0.590 0.600 86,000 51,580 0.5998 0.590 0.580 0.600 0.590 0.600 86,000 0.5998 -1.67%
2024-12-12 0 0.600 0.600 0.630 0.590 0.650 300,000 187,240 0.6241 0.600 0.600 0.630 0.590 0.650 300,000 0.6241 3.45%
2024-12-11 0 0.580 0.580 0.590 0.570 0.620 378,000 220,300 0.5828 0.580 0.580 0.590 0.570 0.620 378,000 0.5828 -14.71%
2024-12-10 0 0.680 0.580 0.680 0.520 0.680 686,000 383,460 0.5590 0.680 0.580 0.680 0.520 0.680 686,000 0.5590 13.33%
2024-12-09 0 0.600 0.560 0.640 0.600 0.640 146,000 88,260 0.6045 0.600 0.560 0.640 0.600 0.640 146,000 0.6045 0.00%
2024-12-06 0 0.600 0.600 0.620 0.600 0.610 60,000 36,040 0.6007 0.600 0.600 0.620 0.600 0.610 60,000 0.6007 -6.25%
2024-12-05 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - -3.03%
2024-12-04 0 0.660 0.660 0.670 0.630 0.660 142,000 93,020 0.6551 0.660 0.660 0.670 0.630 0.660 142,000 0.6551 10.00%
2024-12-03 0 0.600 0.600 0.620 0.600 0.680 10,000 6,340 0.6340 0.600 0.600 0.620 0.600 0.680 10,000 0.6340 -6.25%
2024-12-02 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2024-11-29 0 0.640 0.610 0.640 0.620 0.660 54,000 34,120 0.6319 0.640 0.610 0.640 0.620 0.660 54,000 0.6319 3.23%
2024-11-28 0 0.620 0.620 0.640 0.610 0.680 4,000 2,580 0.6450 0.620 0.620 0.640 0.610 0.680 4,000 0.6450 -3.12%
2024-11-27 0 0.640 0.610 0.640 0.600 0.650 8,000 4,980 0.6225 0.640 0.610 0.640 0.600 0.650 8,000 0.6225 1.59%
2024-11-26 0 0.630 0.620 0.660 - - 0 0 - 0.630 0.620 0.660 - - 0 - 0.00%
2024-11-25 0 0.630 0.620 0.670 0.620 0.680 220,000 139,700 0.6350 0.630 0.620 0.670 0.620 0.680 220,000 0.6350 0.00%
2024-11-22 0 0.630 0.630 0.670 0.610 0.690 170,000 107,180 0.6305 0.630 0.630 0.670 0.610 0.690 170,000 0.6305 -3.08%
2024-11-21 0 0.650 0.600 0.660 0.650 0.650 40,000 26,000 0.6500 0.650 0.600 0.660 0.650 0.650 40,000 0.6500 -1.52%
2024-11-20 0 0.660 0.600 0.660 0.670 0.670 2,000 1,340 0.6700 0.660 0.600 0.660 0.670 0.670 2,000 0.6700 4.76%
2024-11-19 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - -1.56%
2024-11-18 0 0.640 0.600 0.640 0.620 0.640 144,000 88,760 0.6164 0.640 0.600 0.640 0.620 0.640 144,000 0.6164 8.47%
2024-11-15 0 0.590 0.590 0.600 0.590 0.620 78,000 47,100 0.6038 0.590 0.590 0.600 0.590 0.620 78,000 0.6038 -6.35%
2024-11-14 0 0.630 0.630 0.660 0.630 0.670 6,000 3,880 0.6467 0.630 0.630 0.660 0.630 0.670 6,000 0.6467 -1.56%
2024-11-13 0 0.640 0.630 0.660 0.640 0.670 4,000 2,620 0.6550 0.640 0.630 0.660 0.640 0.670 4,000 0.6550 0.00%
2024-11-12 0 0.640 0.620 0.640 0.640 0.690 28,000 18,020 0.6436 0.640 0.620 0.640 0.640 0.690 28,000 0.6436 -4.48%
2024-11-11 0 0.670 0.640 0.670 0.640 0.690 270,000 181,140 0.6709 0.670 0.640 0.670 0.640 0.690 270,000 0.6709 6.35%
2024-11-08 0 0.630 0.620 0.630 0.630 0.690 156,000 104,260 0.6683 0.630 0.620 0.630 0.630 0.690 156,000 0.6683 1.61%
2024-11-07 0 0.620 0.610 0.630 0.620 0.760 92,000 58,940 0.6407 0.620 0.610 0.630 0.620 0.760 92,000 0.6407 -1.59%
2024-11-06 0 0.630 0.630 0.690 0.620 0.760 4,000 2,760 0.6900 0.630 0.630 0.690 0.620 0.760 4,000 0.6900 -8.70%
2024-11-05 0 0.690 0.630 0.690 0.630 0.800 118,000 75,480 0.6397 0.690 0.630 0.690 0.630 0.800 118,000 0.6397 6.15%
2024-11-04 0 0.650 0.620 0.650 0.660 0.670 108,000 71,300 0.6602 0.650 0.620 0.650 0.660 0.670 108,000 0.6602 4.84%
2024-11-01 0 0.620 0.600 0.670 0.610 0.690 124,000 76,620 0.6179 0.620 0.600 0.670 0.610 0.690 124,000 0.6179 0.00%
2024-10-31 0 0.620 0.620 0.650 0.610 0.690 16,000 10,040 0.6275 0.620 0.620 0.650 0.610 0.690 16,000 0.6275 -1.59%
2024-10-30 0 0.630 0.570 0.640 - - 0 0 - 0.630 0.570 0.640 - - 0 - 0.00%
2024-10-29 0 0.630 0.570 0.630 - - 0 0 - 0.630 0.570 0.630 - - 0 - -1.56%
2024-10-28 0 0.640 0.640 0.650 0.640 0.640 44,000 28,160 0.6400 0.640 0.640 0.650 0.640 0.640 44,000 0.6400 0.00%
2024-10-25 0 0.640 0.570 0.640 0.650 0.650 2,000 1,300 0.6500 0.640 0.570 0.640 0.650 0.650 2,000 0.6500 6.67%
2024-10-24 0 0.600 0.600 0.660 0.580 0.610 160,000 94,780 0.5924 0.600 0.600 0.660 0.580 0.610 160,000 0.5924 0.00%
2024-10-23 0 0.600 0.600 0.670 0.590 0.700 144,000 86,560 0.6011 0.600 0.600 0.670 0.590 0.700 144,000 0.6011 1.69%
2024-10-22 0 0.590 0.550 0.600 0.540 0.600 162,000 91,200 0.5630 0.590 0.550 0.600 0.540 0.600 162,000 0.5630 -7.81%
2024-10-21 0 0.640 0.600 0.640 0.640 0.640 4,000 2,560 0.6400 0.640 0.600 0.640 0.640 0.640 4,000 0.6400 6.67%
2024-10-18 0 0.600 0.580 0.610 0.590 0.620 178,000 108,240 0.6081 0.600 0.580 0.610 0.590 0.620 178,000 0.6081 -1.64%
2024-10-17 0 0.610 0.590 0.640 0.600 0.700 112,000 69,580 0.6213 0.610 0.590 0.640 0.600 0.700 112,000 0.6213 -7.58%
2024-10-16 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - -1.49%
2024-10-15 0 0.670 0.610 0.680 0.600 0.680 82,000 52,380 0.6388 0.670 0.610 0.680 0.600 0.680 82,000 0.6388 9.84%
2024-10-14 0 0.610 0.610 0.650 0.570 0.780 204,000 130,800 0.6412 0.610 0.610 0.650 0.570 0.780 204,000 0.6412 0.00%
2024-10-10 0 0.610 0.570 0.610 0.570 0.620 20,000 12,240 0.6120 0.610 0.570 0.610 0.570 0.620 20,000 0.6120 -1.61%
2024-10-09 0 0.620 0.570 0.620 0.620 0.630 36,000 22,420 0.6228 0.620 0.570 0.620 0.620 0.630 36,000 0.6228 -1.59%
2024-10-08 0 0.630 0.630 0.650 0.630 0.690 232,000 150,100 0.6470 0.630 0.630 0.650 0.630 0.690 232,000 0.6470 -7.35%
2024-10-07 0 0.680 0.660 0.680 0.650 0.720 140,000 94,480 0.6749 0.680 0.660 0.680 0.650 0.720 140,000 0.6749 0.00%
2024-10-04 0 0.680 0.660 0.680 0.670 0.680 254,000 172,240 0.6781 0.680 0.660 0.680 0.670 0.680 254,000 0.6781 0.00%
2024-10-03 0 0.680 0.680 0.710 0.660 0.790 150,000 107,980 0.7199 0.680 0.680 0.710 0.660 0.790 150,000 0.7199 0.00%
2024-10-02 0 0.680 0.680 0.700 0.660 0.720 494,000 330,900 0.6698 0.680 0.680 0.700 0.660 0.720 494,000 0.6698 -5.56%
2024-09-30 0 0.720 0.720 0.750 0.710 0.850 368,000 273,840 0.7441 0.720 0.720 0.750 0.710 0.850 368,000 0.7441 -8.86%
2024-09-27 0 0.790 0.700 0.790 0.690 0.790 92,000 65,200 0.7087 0.790 0.700 0.790 0.690 0.790 92,000 0.7087 6.76%
2024-09-26 0 0.740 0.710 0.740 0.710 0.880 190,000 140,600 0.7400 0.740 0.710 0.740 0.710 0.880 190,000 0.7400 -1.33%
2024-09-25 0 0.750 0.680 0.750 0.660 0.760 118,000 82,560 0.6997 0.750 0.680 0.750 0.660 0.760 118,000 0.6997 -1.32%
2024-09-24 0 0.760 0.690 0.760 - - 0 0 - 0.760 0.690 0.760 - - 0 - 0.00%
2024-09-23 0 0.760 0.690 0.760 - - 0 0 - 0.760 0.690 0.760 - - 0 - 0.00%
2024-09-20 0 0.760 0.690 0.760 - - 0 0 - 0.760 0.690 0.760 - - 0 - 0.00%
2024-09-19 0 0.760 0.690 0.760 - - 0 0 - 0.760 0.690 0.760 - - 0 - 0.00%
2024-09-17 0 0.760 0.690 0.770 - - 0 0 - 0.760 0.690 0.770 - - 0 - 0.00%
2024-09-16 0 0.760 0.690 0.760 - - 0 0 - 0.760 0.690 0.760 - - 0 - 0.00%
2024-09-13 0 0.760 0.690 0.760 - - 0 0 - 0.760 0.690 0.760 - - 0 - 0.00%
2024-09-12 0 0.760 0.690 0.760 - - 0 0 - 0.760 0.690 0.760 - - 0 - 0.00%
2024-09-11 0 0.760 0.690 0.760 - - 0 0 - 0.760 0.690 0.760 - - 0 - 0.00%
2024-09-10 0 0.760 0.720 0.760 0.720 0.760 158,000 113,840 0.7205 0.760 0.720 0.760 0.720 0.760 158,000 0.7205 0.00%
2024-09-09 0 0.760 0.700 0.770 - - 0 0 - 0.760 0.700 0.770 - - 0 - 0.00%
2024-09-05 0 0.760 0.690 0.770 0.690 0.770 106,000 76,260 0.7194 0.760 0.690 0.770 0.690 0.770 106,000 0.7194 1.33%
2024-09-04 0 0.750 0.690 0.760 0.730 0.750 4,000 2,960 0.7400 0.750 0.690 0.760 0.730 0.750 4,000 0.7400 8.70%
2024-09-03 0 0.690 0.690 0.730 0.640 0.760 138,000 94,500 0.6848 0.690 0.690 0.730 0.640 0.760 138,000 0.6848 -1.43%
2024-09-02 0 0.700 0.700 0.710 0.700 0.700 12,000 8,400 0.7000 0.700 0.700 0.710 0.700 0.700 12,000 0.7000 -1.41%
2024-08-30 0 0.710 0.690 0.710 0.680 0.790 42,000 30,120 0.7171 0.710 0.690 0.710 0.680 0.790 42,000 0.7171 -4.05%
2024-08-29 0 0.740 0.700 0.740 - - 0 0 - 0.740 0.700 0.740 - - 0 - 0.00%
2024-08-28 0 0.740 0.710 0.740 0.680 0.750 82,000 57,600 0.7024 0.740 0.710 0.740 0.680 0.750 82,000 0.7024 0.00%
2024-08-27 0 0.740 0.720 0.750 0.740 0.740 2,000 1,480 0.7400 0.740 0.720 0.750 0.740 0.740 2,000 0.7400 2.78%
2024-08-26 0 0.720 0.710 0.740 - - 0 0 - 0.720 0.710 0.740 - - 0 - 0.00%
2024-08-23 0 0.720 0.720 0.740 0.720 0.740 188,000 135,400 0.7202 0.720 0.720 0.740 0.720 0.740 188,000 0.7202 -2.70%
2024-08-22 0 0.740 0.730 0.750 0.740 0.750 6,000 4,480 0.7467 0.740 0.730 0.750 0.740 0.750 6,000 0.7467 2.78%
2024-08-21 0 0.720 0.720 0.780 0.720 0.790 6,000 4,560 0.7600 0.720 0.720 0.780 0.720 0.790 6,000 0.7600 -6.49%
2024-08-20 0 0.770 0.730 0.780 0.720 0.800 64,000 46,860 0.7322 0.770 0.730 0.780 0.720 0.800 64,000 0.7322 8.45%
2024-08-19 0 0.710 0.700 0.770 0.700 0.780 4,000 2,960 0.7400 0.710 0.700 0.770 0.700 0.780 4,000 0.7400 -6.58%
2024-08-16 0 0.760 0.700 0.760 - - 0 0 - 0.760 0.700 0.760 - - 0 - -3.80%
2024-08-15 0 0.790 0.690 0.790 0.660 0.790 6,000 4,380 0.7300 0.790 0.690 0.790 0.660 0.790 6,000 0.7300 12.86%
2024-08-14 0 0.700 0.700 0.740 0.700 0.790 4,000 2,980 0.7450 0.700 0.700 0.740 0.700 0.790 4,000 0.7450 -5.41%
2024-08-13 0 0.740 0.700 0.800 - - 0 0 - 0.740 0.700 0.800 - - 0 - 0.00%
2024-08-12 0 0.740 0.700 0.740 - - 0 0 - 0.740 0.700 0.740 - - 0 - 0.00%
2024-08-09 0 0.740 0.740 0.760 0.740 0.760 60,000 45,560 0.7593 0.740 0.740 0.760 0.740 0.760 60,000 0.7593 0.00%
2024-08-08 0 0.740 0.660 0.740 0.700 0.780 30,000 22,300 0.7433 0.740 0.660 0.740 0.700 0.780 30,000 0.7433 0.00%
2024-08-07 0 0.740 0.730 0.750 0.690 0.780 32,000 22,880 0.7150 0.740 0.730 0.750 0.690 0.780 32,000 0.7150 -3.90%
2024-08-06 0 0.770 0.680 0.800 - - 0 0 - 0.770 0.680 0.800 - - 0 - 0.00%
2024-08-05 0 0.770 0.700 0.770 0.710 0.790 16,000 12,440 0.7775 0.770 0.700 0.770 0.710 0.790 16,000 0.7775 -2.53%
2024-08-02 0 0.790 0.720 0.790 0.680 0.800 326,000 238,240 0.7308 0.790 0.720 0.790 0.680 0.800 326,000 0.7308 0.00%
2024-08-01 0 0.790 0.710 0.800 - - 0 0 - 0.790 0.710 0.800 - - 0 - 0.00%
2024-07-31 0 0.790 0.710 0.790 - - 0 0 - 0.790 0.710 0.790 - - 0 - -1.25%
2024-07-30 0 0.800 0.670 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 0.670 0.800 0.800 0.800 2,000 0.8000 1.27%
2024-07-29 0 0.790 0.750 0.790 0.780 0.790 20,000 15,640 0.7820 0.790 0.750 0.790 0.780 0.790 20,000 0.7820 5.33%
2024-07-26 0 0.750 0.710 0.750 0.750 0.790 132,000 99,760 0.7558 0.750 0.710 0.750 0.750 0.790 132,000 0.7558 -3.85%
2024-07-25 0 0.780 0.750 0.780 0.790 0.800 32,000 25,460 0.7956 0.780 0.750 0.780 0.790 0.800 32,000 0.7956 -4.88%
2024-07-24 0 0.820 0.760 0.830 0.780 0.860 298,000 246,480 0.8271 0.820 0.760 0.830 0.780 0.860 298,000 0.8271 -4.65%
2024-07-23 0 0.860 0.790 0.860 0.760 0.880 56,000 45,280 0.8086 0.860 0.790 0.860 0.760 0.880 56,000 0.8086 1.18%
2024-07-22 0 0.850 0.780 0.850 0.770 0.930 118,000 101,020 0.8561 0.850 0.780 0.850 0.770 0.930 118,000 0.8561 10.39%
2024-07-19 0 0.770 0.620 0.770 0.770 0.770 100,000 77,000 0.7700 0.770 0.620 0.770 0.770 0.770 100,000 0.7700 0.00%
2024-07-18 0 0.770 0.610 0.770 0.760 0.770 24,000 18,360 0.7650 0.770 0.610 0.770 0.760 0.770 24,000 0.7650 0.00%
2024-07-17 0 0.770 0.610 0.770 - - 0 0 - 0.770 0.610 0.770 - - 0 - -2.53%
2024-07-16 0 0.790 0.750 0.790 0.790 0.790 22,000 17,380 0.7900 0.790 0.750 0.790 0.790 0.790 22,000 0.7900 6.76%
2024-07-15 0 0.740 0.740 0.750 0.740 0.800 212,000 158,540 0.7478 0.740 0.740 0.750 0.740 0.800 212,000 0.7478 1.37%
2024-07-12 0 0.730 0.710 0.750 - - 0 0 - 0.730 0.710 0.750 - - 0 - -2.67%
2024-07-11 0 0.750 0.710 0.750 0.690 0.800 304,000 213,820 0.7034 0.750 0.710 0.750 0.690 0.800 304,000 0.7034 -1.32%
2024-07-10 0 0.760 0.750 0.760 0.720 0.780 144,000 106,340 0.7385 0.760 0.750 0.760 0.720 0.780 144,000 0.7385 2.70%
2024-07-09 0 0.740 0.720 0.750 0.630 0.750 52,000 37,740 0.7258 0.740 0.720 0.750 0.630 0.750 52,000 0.7258 -1.33%
2024-07-08 0 0.750 0.710 0.750 0.700 0.750 240,000 169,300 0.7054 0.750 0.710 0.750 0.700 0.750 240,000 0.7054 7.14%
2024-07-05 0 0.700 0.660 0.700 0.650 0.700 522,000 352,580 0.6754 0.700 0.660 0.700 0.650 0.700 522,000 0.6754 6.06%
2024-07-04 0 0.660 0.610 0.660 0.660 0.680 84,000 55,940 0.6660 0.660 0.610 0.660 0.660 0.680 84,000 0.6660 -1.49%
2024-07-03 0 0.670 0.670 0.680 0.670 0.670 120,000 80,400 0.6700 0.670 0.670 0.680 0.670 0.670 120,000 0.6700 0.00%
2024-07-02 0 0.670 0.580 0.670 0.640 0.680 10,000 6,680 0.6680 0.670 0.580 0.670 0.640 0.680 10,000 0.6680 4.69%
2024-06-28 0 0.640 0.570 0.640 0.640 0.640 8,000 5,120 0.6400 0.640 0.570 0.640 0.640 0.640 8,000 0.6400 1.59%
2024-06-27 0 0.630 0.540 0.630 0.630 0.630 30,000 18,900 0.6300 0.630 0.540 0.630 0.630 0.630 30,000 0.6300 -1.56%
2024-06-26 0 0.640 0.510 0.640 0.640 0.640 10,000 6,400 0.6400 0.640 0.510 0.640 0.640 0.640 10,000 0.6400 0.00%
2024-06-25 0 0.640 0.580 0.640 0.600 0.700 268,000 171,940 0.6416 0.640 0.580 0.640 0.600 0.700 268,000 0.6416 -1.54%
2024-06-24 0 0.650 0.600 0.660 0.620 0.700 72,000 45,220 0.6281 0.650 0.600 0.660 0.620 0.700 72,000 0.6281 4.84%
2024-06-21 0 0.620 0.580 0.620 0.620 0.690 16,000 10,620 0.6638 0.620 0.580 0.620 0.620 0.690 16,000 0.6638 -7.46%
2024-06-20 0 0.670 0.550 0.670 0.660 0.670 4,000 2,660 0.6650 0.670 0.550 0.670 0.660 0.670 4,000 0.6650 0.00%
2024-06-19 0 0.670 0.600 0.670 0.670 0.690 8,000 5,400 0.6750 0.670 0.600 0.670 0.670 0.690 8,000 0.6750 -2.90%
2024-06-18 0 0.690 0.580 0.690 0.550 0.720 324,000 192,700 0.5948 0.690 0.580 0.690 0.550 0.720 324,000 0.5948 30.19%
2024-06-17 0 0.530 0.460 0.550 0.500 0.530 4,668,000 2,425,540 0.5196 0.530 0.460 0.550 0.500 0.530 4,668,000 0.5196 1.92%
2024-06-14 0 0.520 0.475 0.520 - - 0 0 - 0.520 0.475 0.520 - - 0 - 0.00%
2024-06-13 0 0.520 0.480 0.520 0.530 0.530 2,000 1,060 0.5300 0.520 0.480 0.520 0.530 0.530 2,000 0.5300 1.96%
2024-06-12 0 0.510 0.500 0.520 0.510 0.510 2,000 1,020 0.5100 0.510 0.500 0.520 0.510 0.510 2,000 0.5100 9.68%
2024-06-11 0 0.465 0.465 0.530 0.465 0.465 2,000 930 0.4650 0.465 0.465 0.530 0.465 0.465 2,000 0.4650 -5.10%
2024-06-07 0 0.490 0.475 0.530 - - 0 0 - 0.490 0.475 0.530 - - 0 - 0.00%
2024-06-06 0 0.490 0.470 0.530 0.490 0.490 2,000 980 0.4900 0.490 0.470 0.530 0.490 0.490 2,000 0.4900 7.69%
2024-06-05 0 0.455 0.455 0.490 0.450 0.455 4,000 1,810 0.4525 0.455 0.455 0.490 0.450 0.455 4,000 0.4525 -7.14%
2024-06-04 0 0.490 0.440 0.520 - - 0 0 - 0.490 0.440 0.520 - - 0 - 0.00%
2024-06-03 0 0.490 0.450 0.510 - - 0 0 - 0.490 0.450 0.510 - - 0 - 0.00%
2024-05-31 0 0.490 0.485 0.490 0.490 0.520 10,000 5,140 0.5140 0.490 0.485 0.490 0.490 0.520 10,000 0.5140 -9.26%
2024-05-30 0 0.540 0.530 0.540 0.500 0.540 8,000 4,200 0.5250 0.540 0.530 0.540 0.500 0.540 8,000 0.5250 10.20%
2024-05-29 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - 0.00%
2024-05-28 0 0.490 0.485 0.550 0.490 0.490 4,000 1,960 0.4900 0.490 0.485 0.550 0.490 0.490 4,000 0.4900 0.00%
2024-05-27 0 0.490 0.490 0.520 0.485 0.560 90,000 44,280 0.4920 0.490 0.490 0.520 0.485 0.560 90,000 0.4920 0.00%
2024-05-24 0 0.490 0.490 0.510 0.490 0.570 132,000 66,500 0.5038 0.490 0.490 0.510 0.490 0.570 132,000 0.5038 -10.91%
2024-05-23 0 0.550 0.470 0.550 0.560 0.560 2,000 1,120 0.5600 0.550 0.470 0.550 0.560 0.560 2,000 0.5600 1.85%
2024-05-22 0 0.540 0.485 0.540 0.540 0.570 42,000 22,740 0.5414 0.540 0.485 0.540 0.540 0.570 42,000 0.5414 0.00%
2024-05-21 0 0.540 0.495 0.540 0.520 0.540 116,000 60,360 0.5203 0.540 0.495 0.540 0.520 0.540 116,000 0.5203 3.85%
2024-05-20 0 0.520 0.475 0.520 - - 0 0 - 0.520 0.475 0.520 - - 0 - -1.89%
2024-05-17 0 0.530 0.490 0.530 0.490 0.570 170,000 87,740 0.5161 0.530 0.490 0.530 0.490 0.570 170,000 0.5161 16.48%
2024-05-16 0 0.455 0.455 0.495 0.450 0.455 110,000 50,020 0.4547 0.455 0.455 0.495 0.450 0.455 110,000 0.4547 2.25%
2024-05-14 0 0.445 0.415 0.445 0.415 0.540 592,000 251,720 0.4252 0.445 0.415 0.445 0.415 0.540 592,000 0.4252 -2.20%
2024-05-13 0 0.455 0.455 0.480 0.445 0.480 562,000 256,960 0.4572 0.455 0.455 0.480 0.445 0.480 562,000 0.4572 -2.15%
2024-05-10 0 0.465 0.445 0.465 0.455 0.495 270,000 125,860 0.4661 0.465 0.445 0.465 0.455 0.495 270,000 0.4661 -4.12%
2024-05-09 0 0.485 0.480 0.500 0.485 0.485 120,000 58,200 0.4850 0.485 0.480 0.500 0.485 0.485 120,000 0.4850 0.00%
2024-05-08 0 0.485 0.485 0.500 0.485 0.490 132,000 64,610 0.4895 0.485 0.485 0.500 0.485 0.490 132,000 0.4895 -3.00%
2024-05-07 0 0.500 0.490 0.510 0.495 0.500 216,000 107,990 0.5000 0.500 0.490 0.510 0.495 0.500 216,000 0.5000 1.01%
2024-05-06 0 0.495 0.490 0.495 0.490 0.500 238,000 118,700 0.4987 0.495 0.490 0.495 0.490 0.500 238,000 0.4987 -1.00%
2024-05-03 0 0.500 0.480 0.500 0.475 0.550 286,000 141,010 0.4930 0.500 0.480 0.500 0.475 0.550 286,000 0.4930 2.04%
2024-05-02 0 0.490 0.450 0.490 0.480 0.495 148,000 71,790 0.4851 0.490 0.450 0.490 0.480 0.495 148,000 0.4851 1.03%
2024-04-30 0 0.485 0.485 0.495 0.485 0.510 178,000 87,470 0.4914 0.485 0.485 0.495 0.485 0.510 178,000 0.4914 -2.02%
2024-04-29 0 0.495 0.490 0.530 0.490 0.560 752,000 378,510 0.5033 0.495 0.490 0.530 0.490 0.560 752,000 0.5033 -8.33%
2024-04-26 0 0.540 0.530 0.570 0.495 0.540 794,000 405,110 0.5102 0.540 0.530 0.570 0.495 0.540 794,000 0.5102 -3.57%
2024-04-25 0 0.560 0.530 0.560 0.530 0.560 68,000 37,380 0.5497 0.560 0.530 0.560 0.530 0.560 68,000 0.5497 5.66%
2024-04-24 0 0.530 0.495 0.540 0.490 0.530 450,000 225,390 0.5009 0.530 0.495 0.540 0.490 0.530 450,000 0.5009 8.16%
2024-04-23 0 0.490 0.485 0.490 0.490 0.560 1,660,000 855,220 0.5152 0.490 0.485 0.490 0.490 0.560 1,660,000 0.5152 -10.91%
2024-04-22 0 0.550 0.520 0.560 0.500 0.570 1,146,000 595,080 0.5193 0.550 0.520 0.560 0.500 0.570 1,146,000 0.5193 1.85%
2024-04-19 0 0.540 0.540 0.560 0.540 0.580 30,000 16,880 0.5627 0.540 0.540 0.560 0.540 0.580 30,000 0.5627 0.00%
2024-04-18 0 0.540 0.520 0.570 0.510 0.580 624,000 343,520 0.5505 0.540 0.520 0.570 0.510 0.580 624,000 0.5505 -5.26%
2024-04-17 0 0.570 0.530 0.570 0.510 0.580 416,000 228,640 0.5496 0.570 0.530 0.570 0.510 0.580 416,000 0.5496 -1.72%
2024-04-16 0 0.580 0.530 0.570 0.475 0.580 1,000,000 514,790 0.5148 0.580 0.530 0.570 0.475 0.580 1,000,000 0.5148 5.45%
2024-04-15 0 0.550 0.530 0.570 0.550 0.570 602,000 335,660 0.5576 0.550 0.530 0.570 0.550 0.570 602,000 0.5576 0.00%
2024-04-12 0 0.550 0.520 0.550 0.510 0.550 136,000 71,480 0.5256 0.550 0.520 0.550 0.510 0.550 136,000 0.5256 0.00%
2024-04-11 0 0.550 0.550 0.590 0.540 0.550 200,000 108,500 0.5425 0.550 0.550 0.590 0.540 0.550 200,000 0.5425 0.00%
2024-04-10 0 0.550 0.550 0.600 0.520 0.600 46,000 24,880 0.5409 0.550 0.550 0.600 0.520 0.600 46,000 0.5409 -3.51%
2024-04-09 0 0.570 0.540 0.590 0.570 0.570 10,000 5,700 0.5700 0.570 0.540 0.590 0.570 0.570 10,000 0.5700 0.00%
2024-04-08 0 0.570 0.560 0.570 0.500 0.580 1,080,000 581,700 0.5386 0.570 0.560 0.570 0.500 0.580 1,080,000 0.5386 1.79%
2024-04-05 0 0.560 0.550 0.570 0.520 0.560 22,000 11,740 0.5336 0.560 0.550 0.570 0.520 0.560 22,000 0.5336 1.82%
2024-04-03 0 0.550 0.510 0.580 0.500 0.550 586,000 300,420 0.5127 0.550 0.510 0.580 0.500 0.550 586,000 0.5127 -8.33%
2024-04-02 0 0.600 0.540 0.610 0.520 0.600 664,000 358,220 0.5395 0.600 0.540 0.610 0.520 0.600 664,000 0.5395 1.69%
2024-03-28 0 0.590 0.570 0.610 0.540 0.600 1,352,000 781,520 0.5780 0.590 0.570 0.610 0.540 0.600 1,352,000 0.5780 -1.67%
2024-03-27 0 0.600 0.580 0.610 0.580 0.610 1,678,000 998,080 0.5948 0.600 0.580 0.610 0.580 0.610 1,678,000 0.5948 -1.64%
2024-03-26 0 0.610 0.600 0.610 0.570 0.620 642,000 385,040 0.5998 0.610 0.600 0.610 0.570 0.620 642,000 0.5998 -1.61%
2024-03-25 0 0.620 0.600 0.620 0.530 0.630 546,000 320,180 0.5864 0.620 0.600 0.620 0.530 0.630 546,000 0.5864 -1.59%
2024-03-22 0 0.630 0.610 0.630 0.580 0.640 2,218,000 1,331,120 0.6001 0.630 0.610 0.630 0.580 0.640 2,218,000 0.6001 8.62%
2024-03-21 0 0.580 0.570 0.580 0.520 0.600 1,228,000 708,060 0.5766 0.580 0.570 0.580 0.520 0.600 1,228,000 0.5766 11.54%
2024-03-20 0 0.520 0.495 0.520 0.480 0.550 988,000 489,660 0.4956 0.520 0.495 0.520 0.480 0.550 988,000 0.4956 6.12%
2024-03-19 0 0.490 0.475 0.495 0.460 0.500 326,000 156,170 0.4790 0.490 0.475 0.495 0.460 0.500 326,000 0.4790 0.00%
2024-03-18 0 0.490 0.480 0.495 0.490 0.540 614,000 310,500 0.5057 0.490 0.480 0.495 0.490 0.540 614,000 0.5057 0.00%
2024-03-15 0 0.490 0.490 0.510 0.400 0.540 4,376,000 1,941,180 0.4436 0.490 0.490 0.510 0.400 0.540 4,376,000 0.4436 22.50%
2024-03-14 0 0.400 0.385 0.400 0.375 0.400 312,000 123,500 0.3958 0.400 0.385 0.400 0.375 0.400 312,000 0.3958 6.67%
2024-03-13 0 0.375 0.365 0.400 0.370 0.410 920,000 350,650 0.3811 0.375 0.365 0.400 0.370 0.410 920,000 0.3811 -9.64%
2024-03-12 0 0.415 0.380 0.415 0.380 0.415 128,000 51,330 0.4010 0.415 0.380 0.415 0.380 0.415 128,000 0.4010 3.75%
2024-03-11 0 0.400 0.395 0.400 0.400 0.420 62,000 25,240 0.4071 0.400 0.395 0.400 0.400 0.420 62,000 0.4071 1.27%
2024-03-08 0 0.395 0.395 0.400 0.395 0.425 210,000 84,490 0.4023 0.395 0.395 0.400 0.395 0.425 210,000 0.4023 -4.82%
2024-03-07 0 0.415 0.405 0.415 0.390 0.425 324,000 128,880 0.3978 0.415 0.405 0.415 0.390 0.425 324,000 0.3978 0.00%
2024-03-06 0 0.415 0.400 0.415 0.380 0.425 364,000 144,870 0.3980 0.415 0.400 0.415 0.380 0.425 364,000 0.3980 3.75%
2024-03-05 0 0.400 0.390 0.400 0.380 0.420 426,000 170,470 0.4002 0.400 0.390 0.400 0.380 0.420 426,000 0.4002 -8.05%
2024-03-04 0 0.435 0.420 0.435 0.410 0.445 200,000 83,580 0.4179 0.435 0.420 0.435 0.410 0.445 200,000 0.4179 1.16%
2024-03-01 0 0.430 0.410 0.430 0.380 0.435 1,202,000 498,360 0.4146 0.430 0.410 0.430 0.380 0.435 1,202,000 0.4146 7.50%
2024-02-29 0 0.400 0.380 0.400 0.380 0.410 700,000 273,250 0.3904 0.400 0.380 0.400 0.380 0.410 700,000 0.3904 0.00%
2024-02-28 0 0.400 0.385 0.400 0.375 0.440 3,062,000 1,216,520 0.3973 0.400 0.385 0.400 0.375 0.440 3,062,000 0.3973 -3.61%
2024-02-27 0 0.415 0.405 0.415 0.305 0.495 18,078,000 7,627,610 0.4219 0.415 0.405 0.415 0.305 0.495 18,078,000 0.4219 48.21%
2024-02-26 0 0.280 0.280 0.300 0.280 0.280 14,000 3,920 0.2800 0.280 0.280 0.300 0.280 0.280 14,000 0.2800 5.66%
2024-02-23 0 0.265 0.260 0.300 0.265 0.300 210,000 62,290 0.2966 0.265 0.260 0.300 0.265 0.300 210,000 0.2966 -11.67%
2024-02-22 0 0.300 0.255 0.300 0.260 0.300 426,000 114,290 0.2683 0.300 0.255 0.300 0.260 0.300 426,000 0.2683 11.11%
2024-02-21 0 0.270 0.265 0.270 0.260 0.315 692,000 194,260 0.2807 0.270 0.265 0.270 0.260 0.315 692,000 0.2807 3.85%
2024-02-20 0 0.260 0.250 0.265 - - 0 0 - 0.260 0.250 0.265 - - 0 - 0.00%
2024-02-19 0 0.260 0.250 0.260 0.260 0.260 2,000 520 0.2600 0.260 0.250 0.260 0.260 0.260 2,000 0.2600 -1.89%
2024-02-16 0 0.265 0.255 0.265 - - 0 0 - 0.265 0.255 0.265 - - 0 - 0.00%
2024-02-15 0 0.265 0.250 0.265 - - 0 0 - 0.265 0.250 0.265 - - 0 - -3.64%
2024-02-14 0 0.275 0.250 0.275 - - 0 0 - 0.275 0.250 0.275 - - 0 - 0.00%
2024-02-09 0 0.275 0.250 0.275 - - 0 0 - 0.275 0.250 0.275 - - 0 - -1.79%
2024-02-08 0 0.280 0.250 0.280 0.275 0.280 40,000 11,160 0.2790 0.280 0.250 0.280 0.275 0.280 40,000 0.2790 0.00%
2024-02-07 0 0.280 0.250 0.280 0.260 0.285 40,000 11,170 0.2793 0.280 0.250 0.280 0.260 0.285 40,000 0.2793 12.00%
2024-02-06 0 0.250 0.260 0.270 0.250 0.275 36,000 9,850 0.2736 0.250 0.260 0.270 0.250 0.275 36,000 0.2736 -9.09%
2024-02-05 0 0.275 0.243 0.275 - - 0 0 - 0.275 0.243 0.275 - - 0 - -1.79%
2024-02-02 0 0.280 0.275 0.285 - - 0 0 - 0.280 0.275 0.285 - - 0 - 0.00%
2024-02-01 0 0.280 0.260 0.280 0.260 0.280 84,000 23,360 0.2781 0.280 0.260 0.280 0.260 0.280 84,000 0.2781 5.66%
2024-01-31 0 0.265 0.260 0.285 - - 0 0 - 0.265 0.260 0.285 - - 0 - 0.00%
2024-01-30 0 0.265 0.265 0.275 0.265 0.265 68,000 18,020 0.2650 0.265 0.265 0.275 0.265 0.265 68,000 0.2650 0.00%
2024-01-29 0 0.265 0.260 0.285 - - 0 0 - 0.265 0.260 0.285 - - 0 - 0.00%
2024-01-26 0 0.265 0.265 0.285 0.250 0.265 236,000 60,290 0.2555 0.265 0.265 0.285 0.250 0.265 236,000 0.2555 3.92%
2024-01-25 0 0.255 0.255 0.285 - - 0 0 - 0.255 0.255 0.285 - - 0 - 2.00%
2024-01-24 0 0.250 0.250 0.290 - - 0 0 - 0.250 0.250 0.290 - - 0 - 4.17%
2024-01-23 0 0.240 0.240 0.260 0.240 0.290 100,000 25,110 0.2511 0.240 0.240 0.260 0.240 0.290 100,000 0.2511 -2.44%
2024-01-22 0 0.246 0.246 0.285 0.246 0.300 86,000 25,462 0.2961 0.246 0.246 0.285 0.246 0.300 86,000 0.2961 -13.68%
2024-01-19 0 0.285 0.248 0.295 - - 0 0 - 0.285 0.248 0.295 - - 0 - 0.00%
2024-01-18 0 0.285 0.248 0.295 - - 0 0 - 0.285 0.248 0.295 - - 0 - 0.00%
2024-01-17 0 0.285 0.250 0.290 - - 0 0 - 0.285 0.250 0.290 - - 0 - 0.00%
2024-01-16 0 0.285 0.250 0.295 - - 0 0 - 0.285 0.250 0.295 - - 0 - 0.00%
2024-01-15 0 0.285 0.250 0.290 0.280 0.290 394,000 113,740 0.2887 0.285 0.250 0.290 0.280 0.290 394,000 0.2887 5.56%
2024-01-12 0 0.270 0.250 0.280 - - 0 0 - 0.270 0.250 0.280 - - 0 - 0.00%
2024-01-11 0 0.270 0.250 0.270 0.270 0.270 188,000 50,760 0.2700 0.270 0.250 0.270 0.270 0.270 188,000 0.2700 5.88%
2024-01-10 0 0.255 0.255 0.270 - - 0 0 - 0.255 0.255 0.270 - - 0 - 0.00%
2024-01-09 0 0.255 0.255 0.270 0.255 0.260 744,000 193,380 0.2599 0.255 0.255 0.270 0.255 0.260 744,000 0.2599 -1.92%
2024-01-08 0 0.260 0.260 0.270 0.243 0.265 258,000 68,056 0.2638 0.260 0.260 0.270 0.243 0.265 258,000 0.2638 7.44%
2024-01-05 0 0.242 0.242 0.260 0.242 0.243 660,000 160,368 0.2430 0.242 0.242 0.260 0.242 0.243 660,000 0.2430 0.83%
2024-01-04 0 0.240 0.240 0.246 0.232 0.240 260,000 61,360 0.2360 0.240 0.240 0.246 0.232 0.240 260,000 0.2360 3.45%
2024-01-03 0 0.232 0.212 0.240 0.232 0.233 130,000 30,180 0.2322 0.232 0.212 0.240 0.232 0.233 130,000 0.2322 0.87%
2024-01-02 0 0.230 0.213 0.235 - - 0 0 - 0.230 0.213 0.235 - - 0 - 0.00%
2023-12-29 0 0.230 0.212 0.230 - - 0 0 - 0.230 0.212 0.230 - - 0 - 0.00%
2023-12-28 0 0.230 0.218 0.230 0.229 0.230 134,000 30,800 0.2299 0.230 0.218 0.230 0.229 0.230 134,000 0.2299 -1.29%
2023-12-27 0 0.233 0.220 0.250 0.233 0.237 160,000 37,472 0.2342 0.233 0.220 0.250 0.233 0.237 160,000 0.2342 -1.27%
2023-12-22 0 0.236 0.236 0.260 - - 0 0 - 0.236 0.236 0.260 - - 0 - 0.00%
2023-12-21 0 0.236 0.236 0.260 - - 0 0 - 0.236 0.236 0.260 - - 0 - 0.00%
2023-12-20 0 0.236 0.236 0.250 - - 0 0 - 0.236 0.236 0.250 - - 0 - 0.00%
2023-12-19 0 0.236 0.236 0.250 - - 0 0 - 0.236 0.236 0.250 - - 0 - 0.00%
2023-12-18 0 0.236 0.236 0.250 - - 0 0 - 0.236 0.236 0.250 - - 0 - 0.00%
2023-12-15 0 0.236 0.236 0.242 0.236 0.237 6,000 1,420 0.2367 0.236 0.236 0.242 0.236 0.237 6,000 0.2367 -0.84%
2023-12-14 0 0.238 0.238 0.250 - - 0 0 - 0.238 0.238 0.250 - - 0 - 0.00%
2023-12-13 0 0.238 0.238 0.249 - - 0 0 - 0.238 0.238 0.249 - - 0 - 0.00%
2023-12-12 0 0.238 0.222 0.255 0.238 0.240 80,000 19,154 0.2394 0.238 0.222 0.255 0.238 0.240 80,000 0.2394 -0.83%
2023-12-11 0 0.240 0.222 0.255 0.240 0.240 52,000 12,480 0.2400 0.240 0.222 0.255 0.240 0.240 52,000 0.2400 -2.04%
2023-12-08 0 0.245 0.245 0.255 0.231 0.231 12,000 2,772 0.2310 0.245 0.245 0.255 0.231 0.231 12,000 0.2310 4.26%
2023-12-07 0 0.235 0.235 0.255 - - 0 0 - 0.235 0.235 0.255 - - 0 - 0.00%
2023-12-06 0 0.235 0.235 0.255 0.235 0.235 16,000 3,760 0.2350 0.235 0.235 0.255 0.235 0.235 16,000 0.2350 1.29%
2023-12-05 0 0.232 0.232 0.255 - - 0 0 - 0.232 0.232 0.255 - - 0 - 0.43%
2023-12-04 0 0.231 0.231 0.255 0.231 0.231 8,000 1,848 0.2310 0.231 0.231 0.255 0.231 0.231 8,000 0.2310 -3.75%
2023-12-01 0 0.240 0.240 0.250 0.240 0.250 52,000 12,604 0.2424 0.240 0.240 0.250 0.240 0.250 52,000 0.2424 -17.24%
2023-11-30 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2023-11-29 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2023-11-28 0 0.290 0.243 0.290 - - 0 0 - 0.290 0.243 0.290 - - 0 - 0.00%
2023-11-27 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - 0.00%
2023-11-24 0 0.290 0.255 0.290 - - 0 0 - 0.290 0.255 0.290 - - 0 - -1.69%
2023-11-23 0 0.295 0.260 0.300 0.249 0.295 346,000 90,986 0.2630 0.295 0.260 0.300 0.249 0.295 346,000 0.2630 0.00%
2023-11-22 0 0.295 0.250 0.295 - - 0 0 - 0.295 0.250 0.295 - - 0 - 0.00%
2023-11-21 0 0.295 0.250 0.300 0.231 0.310 476,000 140,152 0.2944 0.295 0.250 0.300 0.231 0.310 476,000 0.2944 15.69%
2023-11-20 0 0.255 0.228 0.275 - - 0 0 - 0.255 0.228 0.275 - - 0 - 0.00%
2023-11-17 0 0.255 - 0.275 - - 0 0 - 0.255 - 0.275 - - 0 - 0.00%
2023-11-16 0 0.255 0.255 0.275 0.243 0.265 84,000 20,614 0.2454 0.255 0.255 0.275 0.243 0.265 84,000 0.2454 -5.56%
2023-11-15 0 0.270 0.243 0.275 - - 0 0 - 0.270 0.243 0.275 - - 0 - 0.00%
2023-11-14 0 0.270 0.243 0.270 - - 0 0 - 0.270 0.243 0.270 - - 0 - -1.82%
2023-11-13 0 0.275 0.243 0.275 - - 0 0 - 0.275 0.243 0.275 - - 0 - 0.00%
2023-11-10 0 0.275 0.243 0.275 - - 0 0 - 0.275 0.243 0.275 - - 0 - 0.00%
2023-11-09 0 0.275 0.243 0.275 - - 0 0 - 0.275 0.243 0.275 - - 0 - 0.00%
2023-11-08 0 0.275 0.243 0.275 - - 0 0 - 0.275 0.243 0.275 - - 0 - 0.00%
2023-11-07 0 0.275 0.244 0.275 - - 0 0 - 0.275 0.244 0.275 - - 0 - 0.00%
2023-11-06 0 0.275 - 0.275 0.275 0.275 2,000 550 0.2750 0.275 - 0.275 0.275 0.275 2,000 0.2750 0.00%
2023-11-03 0 0.275 - 0.275 0.275 0.275 24,000 6,600 0.2750 0.275 - 0.275 0.275 0.275 24,000 0.2750 0.00%
2023-11-02 0 0.275 0.245 0.280 - - 0 0 - 0.275 0.245 0.280 - - 0 - 0.00%
2023-11-01 0 0.275 - 0.280 - - 0 0 - 0.275 - 0.280 - - 0 - 0.00%
2023-10-31 0 0.275 - 0.280 - - 0 0 - 0.275 - 0.280 - - 0 - 0.00%
2023-10-30 0 0.275 - 0.280 - - 0 0 - 0.275 - 0.280 - - 0 - 0.00%
2023-10-27 0 0.275 0.230 0.275 0.250 0.275 28,000 7,290 0.2604 0.275 0.230 0.275 0.250 0.275 28,000 0.2604 11.79%
2023-10-26 0 0.246 0.223 0.280 - - 0 0 - 0.246 0.223 0.280 - - 0 - 0.00%
2023-10-25 0 0.246 0.224 0.280 - - 0 0 - 0.246 0.224 0.280 - - 0 - 0.00%
2023-10-24 0 0.246 0.224 0.280 - - 0 0 - 0.246 0.224 0.280 - - 0 - 0.00%
2023-10-20 0 0.246 0.223 0.275 - - 0 0 - 0.246 0.223 0.275 - - 0 - 0.00%
2023-10-19 0 0.246 0.246 0.250 0.246 0.250 16,000 3,944 0.2465 0.246 0.246 0.250 0.246 0.250 16,000 0.2465 0.00%
2023-10-18 0 0.246 0.226 0.246 - - 0 0 - 0.246 0.226 0.246 - - 0 - 0.00%
2023-10-17 0 0.246 0.226 0.247 - - 0 0 - 0.246 0.226 0.247 - - 0 - 0.00%
2023-10-16 0 0.246 0.224 0.247 0.223 0.246 24,000 5,438 0.2266 0.246 0.224 0.247 0.223 0.246 24,000 0.2266 0.82%
2023-10-13 0 0.244 0.223 0.244 - - 0 0 - 0.244 0.223 0.244 - - 0 - 0.00%
2023-10-12 0 0.244 0.230 0.244 0.220 0.244 98,000 22,566 0.2303 0.244 0.230 0.244 0.220 0.244 98,000 0.2303 0.00%
2023-10-11 0 0.244 0.233 0.244 0.245 0.245 54,000 13,230 0.2450 0.244 0.233 0.244 0.245 0.245 54,000 0.2450 -2.40%
2023-10-10 0 0.250 0.226 0.250 0.270 0.280 54,000 14,620 0.2707 0.250 0.226 0.250 0.270 0.280 54,000 0.2707 4.17%
2023-10-09 0 0.240 0.234 0.240 0.239 0.242 102,000 24,570 0.2409 0.240 0.234 0.240 0.239 0.242 102,000 0.2409 0.00%
2023-10-06 0 0.240 0.240 0.250 0.233 0.255 24,000 5,650 0.2354 0.240 0.240 0.250 0.233 0.255 24,000 0.2354 -7.69%
2023-10-05 0 0.260 0.233 0.260 - - 0 0 - 0.260 0.233 0.260 - - 0 - 0.00%
2023-10-04 0 0.260 0.233 0.260 - - 0 0 - 0.260 0.233 0.260 - - 0 - 0.00%
2023-10-03 0 0.260 0.231 0.260 - - 0 0 - 0.260 0.231 0.260 - - 0 - 0.00%
2023-09-29 0 0.260 0.228 0.260 - - 0 0 - 0.260 0.228 0.260 - - 0 - 0.00%
2023-09-28 0 0.260 0.260 0.270 - - 0 0 - 0.260 0.260 0.270 - - 0 - 7.88%
2023-09-27 0 0.241 0.230 0.250 - - 0 0 - 0.241 0.230 0.250 - - 0 - 0.00%
2023-09-26 0 0.241 0.233 0.241 0.241 0.270 422,000 103,464 0.2452 0.241 0.233 0.241 0.241 0.270 422,000 0.2452 0.00%
2023-09-25 0 0.241 0.240 0.270 0.241 0.265 112,000 27,878 0.2489 0.241 0.240 0.270 0.241 0.265 112,000 0.2489 2.55%
2023-09-22 0 0.235 0.235 0.244 0.234 0.245 298,000 70,276 0.2358 0.235 0.235 0.244 0.234 0.245 298,000 0.2358 -4.08%
2023-09-21 0 0.245 0.244 0.245 0.230 0.265 1,006,000 247,122 0.2456 0.245 0.244 0.245 0.230 0.265 1,006,000 0.2456 -0.41%
2023-09-20 0 0.246 0.250 0.280 0.245 0.275 6,000 1,530 0.2550 0.246 0.250 0.280 0.245 0.275 6,000 0.2550 -10.55%
2023-09-19 0 0.275 0.260 0.265 0.255 0.255 20,000 5,100 0.2550 0.275 0.260 0.265 0.255 0.255 20,000 0.2550 0.00%
2023-09-18 0 0.275 0.285 0.290 0.250 0.305 318,000 84,020 0.2642 0.275 0.285 0.290 0.250 0.305 318,000 0.2642 -3.51%
2023-09-15 0 0.285 0.265 0.285 0.237 0.295 746,000 198,374 0.2659 0.285 0.265 0.285 0.237 0.295 746,000 0.2659 0.00%
2023-09-14 0 0.285 0.275 0.285 0.245 0.310 6,338,000 1,679,270 0.2650 0.285 0.275 0.285 0.245 0.310 6,338,000 0.2650 29.55%
2023-09-13 0 0.220 0.213 0.250 0.220 0.221 42,000 9,242 0.2200 0.220 0.213 0.250 0.220 0.221 42,000 0.2200 0.00%
2023-09-12 0 0.220 0.211 0.220 0.220 0.221 152,000 33,548 0.2207 0.220 0.211 0.220 0.220 0.221 152,000 0.2207 -2.65%
2023-09-11 0 0.226 0.225 0.285 0.226 0.231 4,000 914 0.2285 0.226 0.225 0.285 0.226 0.231 4,000 0.2285 -9.60%
2023-09-07 0 0.250 0.230 0.250 0.217 0.265 3,362,000 811,054 0.2412 0.250 0.230 0.250 0.217 0.265 3,362,000 0.2412 5.04%
2023-09-06 0 0.238 0.238 0.245 0.217 0.238 394,000 91,884 0.2332 0.238 0.238 0.245 0.217 0.238 394,000 0.2332 3.48%
2023-09-05 0 0.230 0.230 0.285 0.230 0.230 4,000 920 0.2300 0.230 0.230 0.285 0.230 0.230 4,000 0.2300 0.00%
2023-09-04 0 0.230 0.230 0.250 - - 0 0 - 0.230 0.230 0.250 - - 0 - 3.14%
2023-08-31 0 0.223 0.223 0.270 - - 0 0 - 0.223 0.223 0.270 - - 0 - 0.00%
2023-08-30 0 0.223 0.223 0.260 0.221 0.221 2,000 442 0.2210 0.223 0.223 0.260 0.221 0.221 2,000 0.2210 -8.98%
2023-08-29 0 0.245 0.245 0.250 0.235 0.249 86,000 20,294 0.2360 0.245 0.245 0.250 0.235 0.249 86,000 0.2360 1.66%
2023-08-28 0 0.241 0.237 0.241 0.241 0.250 4,000 982 0.2455 0.241 0.237 0.241 0.241 0.250 4,000 0.2455 11.06%
2023-08-25 0 0.217 0.217 0.234 0.217 0.221 50,000 11,640 0.2328 0.217 0.217 0.234 0.217 0.221 50,000 0.2328 -7.26%
2023-08-24 0 0.234 0.233 0.255 0.230 0.320 528,000 139,746 0.2647 0.234 0.233 0.255 0.230 0.320 528,000 0.2647 -22.00%
2023-08-23 0 0.300 0.295 0.300 0.255 0.300 352,000 99,960 0.2840 0.300 0.295 0.300 0.255 0.300 352,000 0.2840 17.65%
2023-08-22 0 0.255 0.255 0.270 0.245 0.250 110,000 27,450 0.2495 0.255 0.255 0.270 0.245 0.250 110,000 0.2495 4.08%
2023-08-21 0 0.245 0.245 0.250 0.245 0.245 10,000 2,450 0.2450 0.245 0.245 0.250 0.245 0.245 10,000 0.2450 0.00%
2023-08-18 0 0.245 0.230 - - - 0 0 - 0.245 0.230 - - - 0 - 0.00%
2023-08-17 0 0.245 0.245 0.250 0.228 0.228 20,000 4,560 0.2280 0.245 0.245 0.250 0.228 0.228 20,000 0.2280 1.66%
2023-08-16 0 0.241 0.240 0.300 0.240 0.241 138,000 33,194 0.2405 0.241 0.240 0.300 0.240 0.241 138,000 0.2405 -3.60%
2023-08-15 0 0.250 0.238 0.255 0.250 0.250 10,000 2,500 0.2500 0.250 0.238 0.255 0.250 0.250 10,000 0.2500 0.00%
2023-08-14 0 0.250 0.250 0.255 0.250 0.255 4,000 1,010 0.2525 0.250 0.250 0.255 0.250 0.255 4,000 0.2525 -1.96%
2023-08-11 0 0.255 0.250 0.300 0.250 0.255 34,000 8,510 0.2503 0.255 0.250 0.300 0.250 0.255 34,000 0.2503 2.00%
2023-08-10 0 0.250 0.260 0.265 0.250 0.250 80,000 20,000 0.2500 0.250 0.260 0.265 0.250 0.250 80,000 0.2500 -5.66%
2023-08-09 0 0.265 0.260 0.300 - - 0 0 - 0.265 0.260 0.300 - - 0 - 0.00%
2023-08-08 0 0.265 0.250 0.265 - - 0 0 - 0.265 0.250 0.265 - - 0 - 0.00%
2023-08-07 0 0.265 0.265 0.280 0.255 0.270 158,000 42,020 0.2659 0.265 0.265 0.280 0.255 0.270 158,000 0.2659 -5.36%
2023-08-04 0 0.280 0.265 0.280 0.250 0.285 38,000 10,610 0.2792 0.280 0.265 0.280 0.250 0.285 38,000 0.2792 14.29%
2023-08-03 0 0.245 0.245 0.290 0.244 0.245 62,000 15,178 0.2448 0.245 0.245 0.290 0.244 0.245 62,000 0.2448 0.00%
2023-08-02 0 0.245 0.245 0.290 0.221 0.265 158,000 39,422 0.2495 0.245 0.245 0.290 0.221 0.265 158,000 0.2495 -7.55%
2023-08-01 0 0.265 0.265 0.270 0.196 0.315 960,000 248,986 0.2594 0.265 0.265 0.270 0.196 0.315 960,000 0.2594 54.07%
2023-07-31 0 0.172 0.172 - - - 0 0 - 0.172 0.172 - - - 0 - 0.00%
2023-07-28 0 0.172 0.170 - 0.172 0.172 26,000 4,472 0.1720 0.172 0.170 - 0.172 0.172 26,000 0.1720 0.00%
2023-07-27 0 0.172 0.165 - - - 2,000 344 0.1720 0.172 0.165 - - - 2,000 0.1720 0.00%
2023-07-26 0 0.172 0.170 - - - 0 0 - 0.172 0.170 - - - 0 - 0.00%
2023-07-25 0 0.172 0.173 0.219 0.172 0.172 20,000 3,440 0.1720 0.172 0.173 0.219 0.172 0.172 20,000 0.1720 -21.46%
2023-07-24 0 0.219 0.219 - - - 0 0 - 0.219 0.219 - - - 0 - 0.00%
2023-07-21 0 0.219 0.172 - - - 0 0 - 0.219 0.172 - - - 0 - 0.00%
2023-07-20 0 0.219 0.219 0.237 0.219 0.219 22,000 4,818 0.2190 0.219 0.219 0.237 0.219 0.219 22,000 0.2190 0.00%
2023-07-19 0 0.219 0.180 0.219 0.219 0.219 22,000 4,818 0.2190 0.219 0.180 0.219 0.219 0.219 22,000 0.2190 0.00%
2023-07-18 0 0.219 0.184 0.219 - - 0 0 - 0.219 0.184 0.219 - - 0 - 0.00%
2023-07-14 0 0.219 0.186 0.219 0.219 0.219 86,000 18,834 0.2190 0.219 0.186 0.219 0.219 0.219 86,000 0.2190 0.00%
2023-07-13 0 0.219 0.182 0.219 0.219 0.220 102,000 22,340 0.2190 0.219 0.182 0.219 0.219 0.220 102,000 0.2190 0.00%
2023-07-12 0 0.219 0.219 0.220 0.219 0.219 10,000 2,190 0.2190 0.219 0.219 0.220 0.219 0.219 10,000 0.2190 0.00%
2023-07-11 0 0.219 0.182 0.219 0.219 0.219 46,000 10,000 0.2174 0.219 0.182 0.219 0.219 0.219 46,000 0.2174 0.00%
2023-07-10 0 0.219 0.219 0.220 0.181 0.220 6,000 1,240 0.2067 0.219 0.219 0.220 0.181 0.220 6,000 0.2067 -0.45%
2023-07-07 0 0.220 0.167 0.220 - - 0 0 - 0.220 0.167 0.220 - - 0 - 0.00%
2023-07-06 0 0.220 0.211 0.220 0.209 0.220 1,418,000 296,710 0.2092 0.220 0.211 0.220 0.209 0.220 1,418,000 0.2092 5.26%
2023-07-05 0 0.209 0.209 0.233 0.198 0.209 252,000 50,454 0.2002 0.209 0.209 0.233 0.198 0.209 252,000 0.2002 0.97%
2023-07-04 0 0.207 0.191 0.207 0.180 0.209 22,000 4,018 0.1826 0.207 0.191 0.207 0.180 0.209 22,000 0.1826 7.25%
2023-07-03 0 0.193 0.185 0.200 0.147 0.205 230,000 40,222 0.1749 0.193 0.185 0.200 0.147 0.205 230,000 0.1749 -17.52%
2023-06-30 0 0.234 - 0.245 - - 0 0 - 0.234 - 0.245 - - 0 - 0.00%
2023-06-29 0 0.234 0.180 0.234 0.230 0.250 204,000 48,810 0.2393 0.234 0.180 0.234 0.230 0.250 204,000 0.2393 -6.40%
2023-06-28 0 0.250 - 0.250 0.290 0.290 4,000 1,160 0.2900 0.250 - 0.250 0.290 0.290 4,000 0.2900 -13.79%
2023-06-27 0 0.290 0.285 0.290 0.240 0.320 1,796,000 504,308 0.2808 0.290 0.285 0.290 0.240 0.320 1,796,000 0.2808 34.88%
2023-06-26 0 0.215 0.181 0.215 0.200 0.249 624,000 137,758 0.2208 0.215 0.181 0.215 0.200 0.249 624,000 0.2208 11.98%
2023-06-23 0 0.192 0.184 0.195 0.172 0.195 170,000 30,616 0.1801 0.192 0.184 0.195 0.172 0.195 170,000 0.1801 1.05%
2023-06-21 0 0.190 0.179 0.190 0.182 0.192 1,638,000 308,258 0.1882 0.190 0.179 0.190 0.182 0.192 1,638,000 0.1882 4.40%
2023-06-20 0 0.182 0.176 0.183 0.168 0.183 318,000 55,178 0.1735 0.182 0.176 0.183 0.168 0.183 318,000 0.1735 4.60%
2023-06-19 0 0.174 0.168 0.174 0.156 0.178 790,000 138,786 0.1757 0.174 0.168 0.174 0.156 0.178 790,000 0.1757 10.13%
2023-06-16 0 0.158 0.150 0.158 0.144 0.158 1,030,000 150,476 0.1461 0.158 0.150 0.158 0.144 0.158 1,030,000 0.1461 7.48%
2023-06-15 0 0.147 0.122 0.145 0.144 0.153 762,000 109,746 0.1440 0.147 0.122 0.145 0.144 0.153 762,000 0.1440 2.08%
2023-06-14 0 0.144 0.123 0.144 0.144 0.154 8,000 1,172 0.1465 0.144 0.123 0.144 0.144 0.154 8,000 0.1465 0.00%
2023-06-13 0 0.144 0.125 0.145 0.133 0.156 1,398,000 200,978 0.1438 0.144 0.125 0.145 0.133 0.156 1,398,000 0.1438 8.27%
2023-06-12 0 0.133 0.127 0.130 0.126 0.138 370,000 49,490 0.1338 0.133 0.127 0.130 0.126 0.138 370,000 0.1338 12.71%
2023-06-09 0 0.118 0.118 0.135 - - 0 0 - 0.118 0.118 0.135 - - 0 - 0.00%
2023-06-08 0 0.118 0.118 0.121 0.118 0.133 80,000 9,500 0.1188 0.118 0.118 0.121 0.118 0.133 80,000 0.1188 -9.92%
2023-06-07 0 0.131 0.118 0.133 - - 0 0 - 0.131 0.118 0.133 - - 0 - 0.00%
2023-06-06 0 0.131 0.120 0.135 - - 0 0 - 0.131 0.120 0.135 - - 0 - 0.00%
2023-06-05 0 0.131 0.120 0.135 - - 0 0 - 0.131 0.120 0.135 - - 0 - 0.00%
2023-06-02 0 0.131 0.120 0.135 - - 0 0 - 0.131 0.120 0.135 - - 0 - 0.00%
2023-06-01 0 0.131 0.120 0.134 - - 0 0 - 0.131 0.120 0.134 - - 0 - 0.00%
2023-05-31 0 0.131 0.119 0.135 - - 0 0 - 0.131 0.119 0.135 - - 0 - 0.00%
2023-05-30 0 0.131 0.119 0.131 - - 0 0 - 0.131 0.119 0.131 - - 0 - 0.00%
2023-05-29 0 0.131 0.119 0.135 - - 0 0 - 0.131 0.119 0.135 - - 0 - 0.00%
2023-05-25 0 0.131 0.121 0.130 0.130 0.131 18,000 2,342 0.1301 0.131 0.121 0.130 0.130 0.131 18,000 0.1301 8.26%
2023-05-24 0 0.121 0.121 0.133 - - 0 0 - 0.121 0.121 0.133 - - 0 - 0.00%
2023-05-23 0 0.121 0.121 0.124 0.121 0.128 246,000 30,632 0.1245 0.121 0.121 0.124 0.121 0.128 246,000 0.1245 -4.72%
2023-05-22 0 0.127 0.120 0.128 0.121 0.128 230,000 29,298 0.1274 0.127 0.120 0.128 0.121 0.128 230,000 0.1274 4.96%
2023-05-19 0 0.121 0.119 0.135 - - 0 0 - 0.121 0.119 0.135 - - 0 - 0.00%
2023-05-18 0 0.121 0.120 0.128 0.120 0.131 454,000 58,478 0.1288 0.121 0.120 0.128 0.120 0.131 454,000 0.1288 -5.47%
2023-05-17 0 0.128 0.119 0.128 - - 0 0 - 0.128 0.119 0.128 - - 0 - 0.00%
2023-05-16 0 0.128 0.119 0.129 - - 0 0 - 0.128 0.119 0.129 - - 0 - 0.00%
2023-05-15 0 0.128 0.119 0.129 0.119 0.132 28,000 3,646 0.1302 0.128 0.119 0.129 0.119 0.132 28,000 0.1302 -1.54%
2023-05-12 0 0.130 0.118 0.130 - - 0 0 - 0.130 0.118 0.130 - - 0 - 0.00%
2023-05-11 0 0.130 0.126 0.130 0.126 0.140 48,000 6,338 0.1320 0.130 0.126 0.130 0.126 0.140 48,000 0.1320 -10.34%
2023-05-10 0 0.145 0.127 0.145 - - 0 0 - 0.145 0.127 0.145 - - 0 - 0.00%
2023-05-09 0 0.145 0.126 0.145 - - 0 0 - 0.145 0.126 0.145 - - 0 - 0.00%
2023-05-08 0 0.145 0.131 0.145 0.141 0.145 56,000 7,960 0.1421 0.145 0.131 0.145 0.141 0.145 56,000 0.1421 2.84%
2023-05-05 0 0.141 0.123 0.142 - - 0 0 - 0.141 0.123 0.142 - - 0 - 0.00%
2023-05-04 0 0.141 0.123 0.145 - - 0 0 - 0.141 0.123 0.145 - - 0 - 0.00%
2023-05-03 0 0.141 0.124 0.145 - - 0 0 - 0.141 0.124 0.145 - - 0 - 0.00%
2023-05-02 0 0.141 0.127 0.145 - - 0 0 - 0.141 0.127 0.145 - - 0 - 0.00%
2023-04-28 0 0.141 0.141 0.150 0.140 0.156 1,492,000 220,178 0.1476 0.141 0.141 0.150 0.140 0.156 1,492,000 0.1476 0.71%
2023-04-27 0 0.140 0.140 0.150 0.135 0.151 3,078,000 445,982 0.1449 0.140 0.140 0.150 0.135 0.151 3,078,000 0.1449 3.70%
2023-04-26 0 0.135 0.130 0.135 0.128 0.140 1,106,000 149,258 0.1350 0.135 0.130 0.135 0.128 0.140 1,106,000 0.1350 4.65%
2023-04-25 0 0.129 0.120 0.129 0.119 0.130 1,122,000 141,206 0.1259 0.129 0.120 0.129 0.119 0.130 1,122,000 0.1259 17.27%
2023-04-24 0 0.110 0.110 0.115 0.106 0.113 258,000 28,332 0.1098 0.110 0.110 0.115 0.106 0.113 258,000 0.1098 -8.33%
2023-04-21 0 0.120 0.110 0.136 - - 0 0 - 0.120 0.110 0.136 - - 0 - 0.00%
2023-04-20 0 0.120 0.111 0.120 - - 0 0 - 0.120 0.111 0.120 - - 0 - 0.00%
2023-04-19 0 0.120 0.115 0.120 0.115 0.125 16,000 1,976 0.1235 0.120 0.115 0.120 0.115 0.125 16,000 0.1235 4.35%
2023-04-18 0 0.115 0.115 0.134 - - 0 0 - 0.115 0.115 0.134 - - 0 - 0.00%
2023-04-17 0 0.115 0.115 0.118 0.113 0.123 26,000 3,118 0.1199 0.115 0.115 0.118 0.113 0.123 26,000 0.1199 -6.50%
2023-04-14 0 0.123 0.123 0.125 - - 0 0 - 0.123 0.123 0.125 - - 0 - 0.00%
2023-04-13 0 0.123 0.121 0.125 - - 0 0 - 0.123 0.121 0.125 - - 0 - 0.00%
2023-04-12 0 0.123 0.123 0.125 - - 0 0 - 0.123 0.123 0.125 - - 0 - 0.00%
2023-04-11 0 0.123 0.122 0.136 0.123 0.126 314,000 38,862 0.1238 0.123 0.122 0.136 0.123 0.126 314,000 0.1238 6.96%
2023-04-06 0 0.115 0.115 0.120 0.115 0.123 242,000 28,134 0.1163 0.115 0.115 0.120 0.115 0.123 242,000 0.1163 -4.17%
2023-04-04 0 0.120 0.120 0.125 0.120 0.126 86,000 10,696 0.1244 0.120 0.120 0.125 0.120 0.126 86,000 0.1244 0.84%
2023-04-03 0 0.119 0.119 0.125 0.118 0.118 20,000 2,360 0.1180 0.119 0.119 0.125 0.118 0.118 20,000 0.1180 0.85%
2023-03-31 0 0.118 0.118 0.130 - - 0 0 - 0.118 0.118 0.130 - - 0 - 0.85%
2023-03-30 0 0.117 0.117 0.125 0.117 0.117 20,000 2,340 0.1170 0.117 0.117 0.125 0.117 0.117 20,000 0.1170 -7.14%
2023-03-29 0 0.126 0.120 0.130 0.126 0.126 20,000 2,520 0.1260 0.126 0.120 0.130 0.126 0.126 20,000 0.1260 0.00%
2023-03-28 0 0.126 0.126 0.133 0.126 0.126 20,000 2,520 0.1260 0.126 0.126 0.133 0.126 0.126 20,000 0.1260 5.00%
2023-03-27 0 0.120 0.120 0.127 0.117 0.130 78,000 9,814 0.1258 0.120 0.120 0.127 0.117 0.130 78,000 0.1258 -8.40%
2023-03-24 0 0.131 0.120 0.130 - - 0 0 - 0.131 0.120 0.130 - - 0 - 0.00%
2023-03-23 0 0.131 0.119 0.130 0.130 0.133 82,000 10,708 0.1306 0.131 0.119 0.130 0.130 0.133 82,000 0.1306 3.15%
2023-03-22 0 0.127 0.116 0.130 - - 0 0 - 0.127 0.116 0.130 - - 0 - 0.00%
2023-03-21 0 0.127 0.120 0.130 - - 0 0 - 0.127 0.120 0.130 - - 0 - 0.00%
2023-03-20 0 0.127 0.120 0.130 - - 0 0 - 0.127 0.120 0.130 - - 0 - 0.00%
2023-03-17 0 0.127 0.121 0.129 - - 0 0 - 0.127 0.121 0.129 - - 0 - 0.00%
2023-03-16 0 0.127 0.122 0.127 0.126 0.149 1,238,000 164,728 0.1331 0.127 0.122 0.127 0.126 0.149 1,238,000 0.1331 5.83%
2023-03-15 0 0.120 0.120 0.126 0.120 0.127 88,000 10,784 0.1225 0.120 0.120 0.126 0.120 0.127 88,000 0.1225 -5.51%
2023-03-14 0 0.127 0.127 0.134 0.127 0.134 58,000 7,452 0.1285 0.127 0.127 0.134 0.127 0.134 58,000 0.1285 -5.22%
2023-03-13 0 0.134 0.133 0.135 0.134 0.138 556,000 75,296 0.1354 0.134 0.133 0.135 0.134 0.138 556,000 0.1354 -10.07%
2023-03-10 0 0.149 0.133 0.145 0.133 0.150 96,000 14,040 0.1463 0.149 0.133 0.145 0.133 0.150 96,000 0.1463 -0.67%
2023-03-09 0 0.150 0.133 0.150 - - 0 0 - 0.150 0.133 0.150 - - 0 - 0.00%
2023-03-08 0 0.150 0.134 0.150 0.145 0.150 40,000 5,866 0.1467 0.150 0.134 0.150 0.145 0.150 40,000 0.1467 3.45%
2023-03-07 0 0.145 0.133 0.145 0.140 0.148 30,000 4,320 0.1440 0.145 0.133 0.145 0.140 0.148 30,000 0.1440 7.41%
2023-03-06 0 0.135 0.135 0.148 0.135 0.135 2,000 270 0.1350 0.135 0.135 0.148 0.135 0.135 2,000 0.1350 -6.25%
2023-03-03 0 0.144 0.133 0.140 0.133 0.145 60,000 8,320 0.1387 0.144 0.133 0.140 0.133 0.145 60,000 0.1387 3.60%
2023-03-02 0 0.139 0.139 0.140 0.135 0.140 134,000 18,650 0.1392 0.139 0.139 0.140 0.135 0.140 134,000 0.1392 -0.71%
2023-03-01 0 0.140 0.128 0.149 - - 0 0 - 0.140 0.128 0.149 - - 0 - 0.00%
2023-02-28 0 0.140 0.131 0.150 - - 0 0 - 0.140 0.131 0.150 - - 0 - 0.00%
2023-02-27 0 0.140 0.131 0.140 0.140 0.140 8,000 1,120 0.1400 0.140 0.131 0.140 0.140 0.140 8,000 0.1400 0.00%
2023-02-24 0 0.140 0.131 0.140 - - 0 0 - 0.140 0.131 0.140 - - 0 - 0.00%
2023-02-23 0 0.140 0.135 0.153 - - 0 0 - 0.140 0.135 0.153 - - 0 - 0.00%
2023-02-22 0 0.140 0.135 0.153 0.140 0.140 46,000 6,350 0.1380 0.140 0.135 0.153 0.140 0.140 46,000 0.1380 5.26%
2023-02-21 0 0.133 0.125 0.137 0.133 0.145 366,000 50,338 0.1375 0.133 0.125 0.137 0.133 0.145 366,000 0.1375 -18.40%
2023-02-20 0 0.163 0.143 0.165 - - 0 0 - 0.163 0.143 0.165 - - 0 - 0.00%
2023-02-17 0 0.163 0.143 0.170 - - 0 0 - 0.163 0.143 0.170 - - 0 - 0.00%
2023-02-16 0 0.163 0.143 0.163 - - 0 0 - 0.163 0.143 0.163 - - 0 - 0.00%
2023-02-15 0 0.163 0.143 0.158 0.157 0.164 24,000 3,802 0.1584 0.163 0.143 0.158 0.157 0.164 24,000 0.1584 5.84%
2023-02-14 0 0.154 0.143 0.165 0.150 0.165 48,000 7,536 0.1570 0.154 0.143 0.165 0.150 0.165 48,000 0.1570 0.00%
2023-02-13 0 0.154 0.152 0.177 0.140 0.181 58,000 8,976 0.1548 0.154 0.152 0.177 0.140 0.181 58,000 0.1548 2.67%
2023-02-10 0 0.150 0.141 0.160 0.150 0.150 8,000 1,200 0.1500 0.150 0.141 0.160 0.150 0.150 8,000 0.1500 7.14%
2023-02-09 0 0.140 0.140 0.160 0.140 0.140 2,000 280 0.1400 0.140 0.140 0.160 0.140 0.140 2,000 0.1400 -12.50%
2023-02-08 0 0.160 0.140 0.160 - - 0 0 - 0.160 0.140 0.160 - - 0 - 0.00%
2023-02-07 0 0.160 0.140 0.160 0.145 0.160 52,000 7,602 0.1462 0.160 0.140 0.160 0.145 0.160 52,000 0.1462 14.29%
2023-02-06 0 0.140 0.140 0.172 0.140 0.140 150,000 21,000 0.1400 0.140 0.140 0.172 0.140 0.140 150,000 0.1400 -14.11%
2023-02-03 0 0.163 0.138 0.163 - - 0 0 - 0.163 0.138 0.163 - - 0 - -0.61%
2023-02-02 0 0.164 0.146 0.163 - - 0 0 - 0.164 0.146 0.163 - - 0 - -1.20%
2023-02-01 0 0.166 0.147 0.166 0.166 0.169 156,000 26,276 0.1684 0.166 0.147 0.166 0.166 0.169 156,000 0.1684 0.61%
2023-01-31 0 0.165 - 0.166 - - 0 0 - 0.165 - 0.166 - - 0 - 0.00%
2023-01-30 0 0.165 0.147 0.165 - - 0 0 - 0.165 0.147 0.165 - - 0 - -0.60%
2023-01-27 0 0.166 0.135 0.166 - - 0 0 - 0.166 0.135 0.166 - - 0 - 0.00%
2023-01-26 0 0.166 0.147 0.167 0.166 0.166 30,000 4,980 0.1660 0.166 0.147 0.167 0.166 0.166 30,000 0.1660 -0.60%
2023-01-20 0 0.167 - 0.167 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
2023-01-19 0 0.167 - 0.167 0.167 0.167 20,000 3,340 0.1670 0.167 - 0.167 0.167 0.167 20,000 0.1670 0.00%
2023-01-18 0 0.167 - 0.168 - - 0 0 - 0.167 - 0.168 - - 0 - 0.00%
2023-01-17 0 0.167 0.150 0.167 0.167 0.168 258,000 43,340 0.1680 0.167 0.150 0.167 0.167 0.168 258,000 0.1680 13.61%
2023-01-16 0 0.147 0.146 0.169 0.147 0.168 60,000 9,870 0.1645 0.147 0.146 0.169 0.147 0.168 60,000 0.1645 -13.02%
2023-01-13 0 0.169 - 0.164 0.159 0.184 570,000 96,450 0.1692 0.169 - 0.164 0.159 0.184 570,000 0.1692 6.29%
2023-01-12 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2023-01-11 0 0.159 0.136 0.160 - - 0 0 - 0.159 0.136 0.160 - - 0 - 0.00%
2023-01-10 0 0.159 0.134 0.159 0.158 0.159 40,000 6,352 0.1588 0.159 0.134 0.159 0.158 0.159 40,000 0.1588 8.90%
2023-01-09 0 0.146 0.126 0.160 0.121 0.146 60,000 8,512 0.1419 0.146 0.126 0.160 0.121 0.146 60,000 0.1419 8.96%
2023-01-06 0 0.134 0.133 0.146 - - 0 0 - 0.134 0.133 0.146 - - 0 - 0.00%
2023-01-05 0 0.134 0.133 0.145 0.125 0.134 62,000 8,248 0.1330 0.134 0.133 0.145 0.125 0.134 62,000 0.1330 16.52%
2023-01-04 0 0.115 0.115 0.125 - - 0 0 - 0.115 0.115 0.125 - - 0 - 0.00%
2023-01-03 0 0.115 0.115 0.133 0.115 0.125 122,000 15,230 0.1248 0.115 0.115 0.133 0.115 0.125 122,000 0.1248 -2.54%
2022-12-30 0 0.118 0.115 0.133 0.118 0.123 12,000 1,466 0.1222 0.118 0.115 0.133 0.118 0.123 12,000 0.1222 -4.07%
2022-12-29 0 0.123 0.123 - - - 0 0 - 0.123 0.123 - - - 0 - 0.00%
2022-12-28 0 0.123 0.123 - - - 0 0 - 0.123 0.123 - - - 0 - 0.00%
2022-12-23 0 0.123 0.123 0.140 - - 0 0 - 0.123 0.123 0.140 - - 0 - 0.00%
2022-12-22 0 0.123 0.123 0.160 0.121 0.140 80,000 10,822 0.1353 0.123 0.123 0.160 0.121 0.140 80,000 0.1353 -12.14%
2022-12-21 0 0.140 0.121 0.140 0.137 0.140 20,000 2,746 0.1373 0.140 0.121 0.140 0.137 0.140 20,000 0.1373 2.94%
2022-12-20 0 0.136 0.121 0.140 - - 0 0 - 0.136 0.121 0.140 - - 0 - 0.00%
2022-12-19 0 0.136 0.126 0.140 - - 0 0 - 0.136 0.126 0.140 - - 0 - 0.00%
2022-12-16 0 0.136 0.128 0.140 - - 0 0 - 0.136 0.128 0.140 - - 0 - 0.00%
2022-12-15 0 0.136 0.125 0.140 - - 0 0 - 0.136 0.125 0.140 - - 0 - -2.16%
2022-12-14 0 0.139 0.129 0.139 0.124 0.139 110,000 13,860 0.1260 0.139 0.129 0.139 0.124 0.139 110,000 0.1260 1.46%
2022-12-13 0 0.137 0.123 0.140 - - 0 0 - 0.137 0.123 0.140 - - 0 - 0.00%
2022-12-12 0 0.137 0.123 0.140 - - 0 0 - 0.137 0.123 0.140 - - 0 - 0.00%
2022-12-09 0 0.137 0.130 0.137 0.140 0.140 80,000 11,200 0.1400 0.137 0.130 0.137 0.140 0.140 80,000 0.1400 7.87%
2022-12-08 0 0.127 0.127 0.140 - - 0 0 - 0.127 0.127 0.140 - - 0 - 0.79%
2022-12-07 0 0.126 0.125 0.133 0.124 0.134 26,000 3,262 0.1255 0.126 0.125 0.133 0.124 0.134 26,000 0.1255 2.44%
2022-12-06 0 0.123 0.123 0.145 0.123 0.123 10,000 1,230 0.1230 0.123 0.123 0.145 0.123 0.123 10,000 0.1230 -12.77%
2022-12-05 0 0.141 0.130 0.145 - - 0 0 - 0.141 0.130 0.145 - - 0 - 0.00%
2022-12-02 0 0.141 0.124 0.150 - - 0 0 - 0.141 0.124 0.150 - - 0 - 0.00%
2022-12-01 0 0.141 0.122 0.155 0.141 0.158 16,000 2,322 0.1451 0.141 0.122 0.155 0.141 0.158 16,000 0.1451 1.44%
2022-11-30 0 0.139 0.139 0.150 0.121 0.135 88,000 11,460 0.1302 0.139 0.139 0.150 0.121 0.135 88,000 0.1302 6.11%
2022-11-29 0 0.131 0.121 0.130 0.119 0.132 88,000 11,524 0.1310 0.131 0.121 0.130 0.119 0.132 88,000 0.1310 -2.96%
2022-11-28 0 0.135 0.118 0.135 0.122 0.145 100,000 13,258 0.1326 0.135 0.118 0.135 0.122 0.145 100,000 0.1326 3.85%
2022-11-25 0 0.130 0.130 0.135 0.130 0.130 26,000 3,380 0.1300 0.130 0.130 0.135 0.130 0.130 26,000 0.1300 0.00%
2022-11-24 0 0.130 0.118 0.132 - - 0 0 - 0.130 0.118 0.132 - - 0 - 0.00%
2022-11-23 0 0.130 0.120 0.130 0.130 0.133 50,000 6,620 0.1324 0.130 0.120 0.130 0.130 0.133 50,000 0.1324 -2.26%
2022-11-22 0 0.133 0.133 0.136 0.130 0.133 62,000 8,096 0.1306 0.133 0.133 0.136 0.130 0.133 62,000 0.1306 6.40%
2022-11-21 0 0.125 0.125 0.135 0.119 0.130 52,000 6,738 0.1296 0.125 0.125 0.135 0.119 0.130 52,000 0.1296 -2.34%
2022-11-18 0 0.128 0.118 0.140 - - 0 0 - 0.128 0.118 0.140 - - 0 - 0.00%
2022-11-17 0 0.128 0.128 0.131 0.128 0.135 82,000 10,756 0.1312 0.128 0.128 0.131 0.128 0.135 82,000 0.1312 0.00%
2022-11-16 0 0.128 0.128 0.140 0.124 0.145 190,000 24,880 0.1309 0.128 0.128 0.140 0.124 0.145 190,000 0.1309 -2.29%
2022-11-15 0 0.131 0.131 0.135 - - 0 0 - 0.131 0.131 0.135 - - 0 - 0.00%
2022-11-14 0 0.131 0.128 0.160 0.130 0.131 72,000 9,362 0.1300 0.131 0.128 0.160 0.130 0.131 72,000 0.1300 0.77%
2022-11-11 0 0.130 0.126 0.157 0.128 0.179 12,000 2,046 0.1705 0.130 0.126 0.157 0.128 0.179 12,000 0.1705 -23.53%
2022-11-10 0 0.170 0.170 0.177 0.170 0.170 14,000 2,380 0.1700 0.170 0.170 0.177 0.170 0.170 14,000 0.1700 0.00%
2022-11-09 0 0.170 - 0.185 0.170 0.171 778,000 132,262 0.1700 0.170 - 0.185 0.170 0.171 778,000 0.1700 0.00%
2022-11-08 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -5.03%
2022-11-07 0 0.179 - 0.179 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
2022-11-04 0 0.179 0.128 0.180 - - 0 0 - 0.179 0.128 0.180 - - 0 - 0.00%
2022-11-03 0 0.179 0.139 0.189 - - 0 0 - 0.179 0.139 0.189 - - 0 - 0.00%
2022-11-02 0 0.179 - 0.179 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
2022-11-01 0 0.179 - 0.188 - - 0 0 - 0.179 - 0.188 - - 0 - 0.00%
2022-10-31 0 0.179 - 0.180 - - 0 0 - 0.179 - 0.180 - - 0 - 0.00%
2022-10-28 0 0.179 0.128 0.179 0.189 0.189 12,000 2,268 0.1890 0.179 0.128 0.179 0.189 0.189 12,000 0.1890 5.92%
2022-10-27 0 0.169 - 0.190 - - 0 0 - 0.169 - 0.190 - - 0 - 0.00%
2022-10-26 0 0.169 - 0.190 - - 0 0 - 0.169 - 0.190 - - 0 - 0.00%
2022-10-25 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2022-10-24 0 0.169 0.126 0.169 0.166 0.170 1,200,000 200,808 0.1673 0.169 0.126 0.169 0.166 0.170 1,200,000 0.1673 1.81%
2022-10-21 0 0.166 - 0.166 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
2022-10-20 0 0.166 0.160 0.166 0.130 0.166 28,000 4,194 0.1498 0.166 0.160 0.166 0.130 0.166 28,000 0.1498 22.96%
2022-10-19 0 0.135 0.122 - - - 0 0 - 0.135 0.122 - - - 0 - 0.00%
2022-10-18 0 0.135 0.133 0.160 0.131 0.160 32,000 4,662 0.1457 0.135 0.133 0.160 0.131 0.160 32,000 0.1457 -15.62%
2022-10-17 0 0.160 0.136 0.162 - - 0 0 - 0.160 0.136 0.162 - - 0 - 0.00%
2022-10-14 0 0.160 0.131 0.160 - - 0 0 - 0.160 0.131 0.160 - - 0 - 0.00%
2022-10-13 0 0.160 0.125 0.166 - - 0 0 - 0.160 0.125 0.166 - - 0 - 0.00%
2022-10-12 0 0.160 - 0.166 - - 0 0 - 0.160 - 0.166 - - 0 - 0.00%
2022-10-11 0 0.160 0.134 0.166 - - 0 0 - 0.160 0.134 0.166 - - 0 - 0.00%
2022-10-10 0 0.160 0.150 0.166 0.153 0.160 100,000 15,986 0.1599 0.160 0.150 0.166 0.153 0.160 100,000 0.1599 3.23%
2022-10-07 0 0.155 - 0.166 - - 0 0 - 0.155 - 0.166 - - 0 - 0.00%
2022-10-06 0 0.155 0.145 0.155 0.134 0.160 134,000 21,228 0.1584 0.155 0.145 0.155 0.134 0.160 134,000 0.1584 0.00%
2022-10-05 0 0.155 0.150 0.166 0.155 0.155 100,000 15,500 0.1550 0.155 0.150 0.166 0.155 0.155 100,000 0.1550 3.33%
2022-10-03 0 0.150 0.145 0.150 - - 0 0 - 0.150 0.145 0.150 - - 0 - -0.66%
2022-09-30 0 0.151 0.124 0.166 - - 20,000 2,980 0.1490 0.151 0.124 0.166 - - 20,000 0.1490 0.00%
2022-09-29 0 0.151 0.134 0.151 - - 0 0 - 0.151 0.134 0.151 - - 0 - 0.00%
2022-09-28 0 0.151 0.150 0.166 0.121 0.156 1,414,000 201,552 0.1425 0.151 0.150 0.166 0.121 0.156 1,414,000 0.1425 7.86%
2022-09-27 0 0.140 0.135 0.165 0.145 0.150 100,000 14,790 0.1479 0.140 0.135 0.165 0.145 0.150 100,000 0.1479 -15.66%
2022-09-26 0 0.166 0.137 0.166 0.130 0.166 456,000 65,448 0.1435 0.166 0.137 0.166 0.130 0.166 456,000 0.1435 0.00%
2022-09-23 0 0.166 - 0.169 - - 0 0 - 0.166 - 0.169 - - 0 - 0.00%
2022-09-22 0 0.166 0.134 0.166 0.180 0.185 28,000 5,064 0.1809 0.166 0.134 0.166 0.180 0.185 28,000 0.1809 2.47%
2022-09-21 0 0.162 0.138 0.179 0.138 0.162 130,000 19,860 0.1528 0.162 0.138 0.179 0.138 0.162 130,000 0.1528 2.53%
2022-09-20 0 0.158 0.155 0.162 0.155 0.210 1,198,000 209,258 0.1747 0.158 0.155 0.162 0.155 0.210 1,198,000 0.1747 -13.66%
2022-09-19 0 0.183 0.175 0.183 0.185 0.205 240,000 47,624 0.1984 0.183 0.175 0.183 0.185 0.205 240,000 0.1984 -1.08%
2022-09-16 0 0.185 0.151 0.185 0.150 0.190 2,546,000 431,150 0.1693 0.185 0.151 0.185 0.150 0.190 2,546,000 0.1693 25.00%
2022-09-15 0 0.148 0.139 0.148 0.130 0.148 214,000 29,280 0.1368 0.148 0.139 0.148 0.130 0.148 214,000 0.1368 28.70%
2022-09-14 0 0.115 0.115 0.130 - - 0 0 - 0.115 0.115 0.130 - - 0 - 4.55%
2022-09-13 0 0.110 0.105 0.125 0.105 0.113 82,000 8,778 0.1070 0.110 0.105 0.125 0.105 0.113 82,000 0.1070 -16.67%
2022-09-09 0 0.132 0.106 0.132 0.110 0.132 76,000 9,982 0.1313 0.132 0.106 0.132 0.110 0.132 76,000 0.1313 0.00%
2022-09-08 0 0.132 0.113 0.132 - - 0 0 - 0.132 0.113 0.132 - - 0 - 0.00%
2022-09-07 0 0.132 0.108 0.133 - - 0 0 - 0.132 0.108 0.133 - - 0 - 0.00%
2022-09-06 0 0.132 0.108 0.132 - - 0 0 - 0.132 0.108 0.132 - - 0 - 0.00%
2022-09-05 0 0.132 0.114 0.132 0.132 0.133 20,000 2,644 0.1322 0.132 0.114 0.132 0.132 0.133 20,000 0.1322 -0.75%
2022-09-02 0 0.133 0.118 0.133 0.134 0.135 70,000 9,370 0.1339 0.133 0.118 0.133 0.134 0.135 70,000 0.1339 17.70%
2022-09-01 0 0.113 0.106 0.134 - - 0 0 - 0.113 0.106 0.134 - - 0 - 0.00%
2022-08-31 0 0.113 0.106 0.134 - - 0 0 - 0.113 0.106 0.134 - - 0 - 0.00%
2022-08-30 0 0.113 0.113 0.139 0.113 0.139 178,000 22,958 0.1290 0.113 0.113 0.139 0.113 0.139 178,000 0.1290 -1.74%
2022-08-29 0 0.115 0.106 0.135 - - 0 0 - 0.115 0.106 0.135 - - 0 - 0.00%
2022-08-26 0 0.115 0.106 0.135 - - 0 0 - 0.115 0.106 0.135 - - 0 - 0.00%
2022-08-25 0 0.115 0.106 0.135 - - 0 0 - 0.115 0.106 0.135 - - 0 - 0.00%
2022-08-24 0 0.115 0.106 0.135 - - 550 52 0.0945 0.115 0.106 0.135 - - 550 0.0945 0.00%
2022-08-23 0 0.115 0.106 0.135 - - 0 0 - 0.115 0.106 0.135 - - 0 - 0.00%
2022-08-22 0 0.115 0.106 0.135 - - 0 0 - 0.115 0.106 0.135 - - 0 - 0.00%
2022-08-19 0 0.115 0.106 0.135 - - 0 0 - 0.115 0.106 0.135 - - 0 - 0.00%
2022-08-18 0 0.115 0.106 0.135 - - 0 0 - 0.115 0.106 0.135 - - 0 - 0.00%
2022-08-17 0 0.115 0.106 - - - 0 0 - 0.115 0.106 - - - 0 - 0.00%
2022-08-16 0 0.115 0.110 0.135 - - 0 0 - 0.115 0.110 0.135 - - 0 - 0.00%
2022-08-15 0 0.115 0.115 0.135 0.115 0.115 50,000 5,750 0.1150 0.115 0.115 0.135 0.115 0.115 50,000 0.1150 -4.17%
2022-08-12 0 0.120 0.110 0.135 - - 0 0 - 0.120 0.110 0.135 - - 0 - 0.00%
2022-08-11 0 0.120 0.113 0.135 - - 0 0 - 0.120 0.113 0.135 - - 0 - 0.00%
2022-08-10 0 0.120 0.113 0.120 - - 0 0 - 0.120 0.113 0.120 - - 0 - 0.00%
2022-08-09 0 0.120 0.120 0.124 - - 0 0 - 0.120 0.120 0.124 - - 0 - 0.00%
2022-08-08 0 0.120 0.113 0.124 - - 0 0 - 0.120 0.113 0.124 - - 0 - 0.00%
2022-08-05 0 0.120 0.113 0.135 - - 0 0 - 0.120 0.113 0.135 - - 0 - 0.00%
2022-08-04 0 0.120 0.106 0.124 - - 0 0 - 0.120 0.106 0.124 - - 0 - 0.00%
2022-08-03 0 0.120 0.107 0.120 - - 0 0 - 0.120 0.107 0.120 - - 0 - 0.00%
2022-08-02 0 0.120 0.107 0.120 - - 0 0 - 0.120 0.107 0.120 - - 0 - 0.00%
2022-08-01 0 0.120 0.108 0.135 - - 0 0 - 0.120 0.108 0.135 - - 0 - 0.00%
2022-07-29 0 0.120 0.109 0.120 0.120 0.120 280,000 33,600 0.1200 0.120 0.109 0.120 0.120 0.120 280,000 0.1200 -0.83%
2022-07-28 0 0.121 0.120 0.135 - - 0 0 - 0.121 0.120 0.135 - - 0 - 0.00%
2022-07-27 0 0.121 0.120 0.135 - - 0 0 - 0.121 0.120 0.135 - - 0 - 0.00%
2022-07-26 0 0.121 0.120 0.135 - - 0 0 - 0.121 0.120 0.135 - - 0 - 0.00%
2022-07-25 0 0.121 0.120 0.135 - - 0 0 - 0.121 0.120 0.135 - - 0 - 0.00%
2022-07-22 0 0.121 0.120 0.135 - - 0 0 - 0.121 0.120 0.135 - - 0 - 0.00%
2022-07-21 0 0.121 0.121 0.135 0.120 0.120 20,000 2,400 0.1200 0.121 0.121 0.135 0.120 0.120 20,000 0.1200 0.00%
2022-07-20 0 0.121 0.121 - 0.121 0.121 6,000 726 0.1210 0.121 0.121 - 0.121 0.121 6,000 0.1210 0.00%
2022-07-19 0 0.121 0.121 0.147 0.120 0.125 150,000 18,428 0.1229 0.121 0.121 0.147 0.120 0.125 150,000 0.1229 -7.63%
2022-07-18 0 0.131 0.124 0.137 - - 0 0 - 0.131 0.124 0.137 - - 0 - 0.00%
2022-07-15 0 0.131 0.100 0.137 0.130 0.147 212,000 28,934 0.1365 0.131 0.100 0.137 0.130 0.147 212,000 0.1365 -11.49%
2022-07-14 0 0.148 0.140 0.148 0.148 0.149 132,000 19,666 0.1490 0.148 0.140 0.148 0.148 0.149 132,000 0.1490 0.00%
2022-07-13 0 0.148 0.140 0.148 0.124 0.152 548,000 75,806 0.1383 0.148 0.140 0.148 0.124 0.152 548,000 0.1383 19.35%
2022-07-12 0 0.124 0.118 0.124 0.124 0.124 50,000 6,200 0.1240 0.124 0.118 0.124 0.124 0.124 50,000 0.1240 0.00%
2022-07-11 0 0.124 0.118 0.130 - - 404,000 48,480 0.1200 0.124 0.118 0.130 - - 404,000 0.1200 0.00%
2022-07-08 0 0.124 0.118 0.145 - - 0 0 - 0.124 0.118 0.145 - - 0 - 0.00%
2022-07-07 0 0.124 0.118 0.145 - - 0 0 - 0.124 0.118 0.145 - - 0 - 0.00%
2022-07-06 0 0.124 0.118 0.144 - - 0 0 - 0.124 0.118 0.144 - - 0 - 0.00%
2022-07-05 0 0.124 0.118 0.144 - - 0 0 - 0.124 0.118 0.144 - - 0 - 0.00%
2022-07-04 0 0.124 0.118 0.145 - - 0 0 - 0.124 0.118 0.145 - - 0 - 0.00%
2022-06-30 0 0.124 0.124 0.157 0.100 0.100 50,000 5,000 0.1000 0.124 0.124 0.157 0.100 0.100 50,000 0.1000 -21.52%
2022-06-29 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2022-06-28 0 0.158 0.122 0.158 - - 0 0 - 0.158 0.122 0.158 - - 0 - 0.00%
2022-06-27 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2022-06-24 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2022-06-23 0 0.158 - 0.158 0.150 0.158 10,000 1,564 0.1564 0.158 - 0.158 0.150 0.158 10,000 0.1564 5.33%
2022-06-22 0 0.150 0.150 0.158 - - 0 0 - 0.150 0.150 0.158 - - 0 - 0.00%
2022-06-21 0 0.150 0.122 0.156 - - 0 0 - 0.150 0.122 0.156 - - 0 - 0.00%
2022-06-20 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2022-06-17 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2022-06-16 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2022-06-15 0 0.150 - 0.169 - - 0 0 - 0.150 - 0.169 - - 0 - 0.00%
2022-06-14 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2022-06-13 0 0.150 0.150 0.169 - - 0 0 - 0.150 0.150 0.169 - - 0 - 0.00%
2022-06-10 0 0.150 - 0.165 - - 0 0 - 0.150 - 0.165 - - 0 - 0.00%
2022-06-09 0 0.150 - 0.169 - - 0 0 - 0.150 - 0.169 - - 0 - 0.00%
2022-06-08 0 0.150 - 0.169 - - 0 0 - 0.150 - 0.169 - - 0 - 0.00%
2022-06-07 0 0.150 - 0.169 - - 0 0 - 0.150 - 0.169 - - 0 - 0.00%
2022-06-06 0 0.150 - 0.169 - - 0 0 - 0.150 - 0.169 - - 0 - 0.00%
2022-06-02 0 0.150 - 0.169 - - 0 0 - 0.150 - 0.169 - - 0 - 0.00%
2022-06-01 0 0.150 0.131 0.169 - - 0 0 - 0.150 0.131 0.169 - - 0 - 0.00%
2022-05-31 0 0.150 0.130 0.169 - - 0 0 - 0.150 0.130 0.169 - - 0 - 0.00%
2022-05-30 0 0.150 0.110 0.169 0.150 0.150 30,000 4,500 0.1500 0.150 0.110 0.169 0.150 0.150 30,000 0.1500 0.00%
2022-05-27 0 0.150 - 0.169 - - 0 0 - 0.150 - 0.169 - - 0 - 0.00%
2022-05-26 0 0.150 - 0.169 - - 0 0 - 0.150 - 0.169 - - 0 - 0.00%
2022-05-25 0 0.150 - 0.169 0.150 0.150 318,000 47,700 0.1500 0.150 - 0.169 0.150 0.150 318,000 0.1500 3.45%
2022-05-24 0 0.145 - 0.169 - - 0 0 - 0.145 - 0.169 - - 0 - 0.00%
2022-05-23 0 0.145 - 0.169 - - 0 0 - 0.145 - 0.169 - - 0 - 0.00%
2022-05-20 0 0.145 - 0.169 - - 0 0 - 0.145 - 0.169 - - 0 - 0.00%
2022-05-19 0 0.145 - 0.169 - - 318,000 47,700 0.1500 0.145 - 0.169 - - 318,000 0.1500 0.00%
2022-05-18 0 0.145 - 0.169 - - 0 0 - 0.145 - 0.169 - - 0 - 0.00%
2022-05-17 0 0.145 - 0.169 - - 0 0 - 0.145 - 0.169 - - 0 - 0.00%
2022-05-16 0 0.145 - 0.169 - - 0 0 - 0.145 - 0.169 - - 0 - 0.00%
2022-05-13 0 0.145 - 0.169 - - 0 0 - 0.145 - 0.169 - - 0 - 0.00%
2022-05-12 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2022-05-11 0 0.145 0.116 - - - 0 0 - 0.145 0.116 - - - 0 - 0.00%
2022-05-10 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2022-05-06 0 0.145 0.116 0.169 0.145 0.145 24,000 3,480 0.1450 0.145 0.116 0.169 0.145 0.145 24,000 0.1450 0.00%
2022-05-05 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2022-05-04 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2022-05-03 0 0.145 - 0.150 - - 0 0 - 0.145 - 0.150 - - 0 - 0.00%
2022-04-29 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2022-04-28 0 0.145 - 0.150 0.145 0.145 14,000 2,030 0.1450 0.145 - 0.150 0.145 0.145 14,000 0.1450 -6.45%
2022-04-27 0 0.155 0.116 0.169 - - 0 0 - 0.155 0.116 0.169 - - 0 - 0.00%
2022-04-26 0 0.155 0.121 0.155 - - 0 0 - 0.155 0.121 0.155 - - 0 - 0.00%
2022-04-25 0 0.155 0.132 0.169 - - 0 0 - 0.155 0.132 0.169 - - 0 - 0.00%
2022-04-22 0 0.155 0.131 0.155 - - 0 0 - 0.155 0.131 0.155 - - 0 - 0.00%
2022-04-21 0 0.155 0.155 0.169 - - 0 0 - 0.155 0.155 0.169 - - 0 - 0.00%
2022-04-20 0 0.155 0.125 0.160 0.155 0.160 28,000 4,360 0.1557 0.155 0.125 0.160 0.155 0.160 28,000 0.1557 -3.12%
2022-04-19 0 0.160 0.160 0.169 0.150 0.173 346,000 52,992 0.1532 0.160 0.160 0.169 0.150 0.173 346,000 0.1532 6.67%
2022-04-14 0 0.150 0.140 0.150 0.130 0.150 730,000 105,120 0.1440 0.150 0.140 0.150 0.130 0.150 730,000 0.1440 3.45%
2022-04-13 0 0.145 0.123 0.145 0.145 0.145 14,000 2,030 0.1450 0.145 0.123 0.145 0.145 0.145 14,000 0.1450 4.32%
2022-04-12 0 0.139 0.120 0.150 - - 0 0 - 0.139 0.120 0.150 - - 0 - -0.71%
2022-04-11 0 0.140 0.139 0.158 0.140 0.150 1,400,000 206,402 0.1474 0.140 0.139 0.158 0.140 0.150 1,400,000 0.1474 0.00%
2022-04-08 0 0.140 0.140 0.150 0.140 0.150 680,000 101,700 0.1496 0.140 0.140 0.150 0.140 0.150 680,000 0.1496 3.70%
2022-04-07 0 0.135 0.130 0.145 0.110 0.150 1,350,000 185,100 0.1371 0.135 0.130 0.145 0.110 0.150 1,350,000 0.1371 22.73%
2022-04-06 0 0.110 0.094 0.120 - - 0 0 - 0.110 0.094 0.120 - - 0 - 0.00%
2022-04-04 0 0.110 0.110 - - - 0 0 - 0.110 0.110 - - - 0 - 0.00%
2022-04-01 0 0.110 0.110 - - - 0 0 - 0.110 0.110 - - - 0 - 0.00%
2022-03-31 0 0.110 0.110 0.117 0.110 0.110 42,000 4,620 0.1100 0.110 0.110 0.117 0.110 0.110 42,000 0.1100 0.00%
2022-03-30 0 0.110 0.081 - - - 0 0 - 0.110 0.081 - - - 0 - 0.00%
2022-03-29 0 0.110 0.100 0.120 0.110 0.110 40,000 4,400 0.1100 0.110 0.100 0.120 0.110 0.110 40,000 0.1100 0.00%
2022-03-28 0 0.110 0.110 0.129 - - 0 0 - 0.110 0.110 0.129 - - 0 - 0.00%
2022-03-25 0 0.110 0.110 0.119 - - 0 0 - 0.110 0.110 0.119 - - 0 - 0.00%
2022-03-24 0 0.110 0.110 0.118 - - 0 0 - 0.110 0.110 0.118 - - 0 - 4.76%
2022-03-23 0 0.105 0.105 0.129 - - 0 0 - 0.105 0.105 0.129 - - 0 - 0.00%
2022-03-22 0 0.105 0.091 0.129 - - 0 0 - 0.105 0.091 0.129 - - 0 - 0.00%
2022-03-21 0 0.105 0.086 0.129 - - 0 0 - 0.105 0.086 0.129 - - 0 - 0.00%
2022-03-18 0 0.105 0.103 0.129 - - 0 0 - 0.105 0.103 0.129 - - 0 - 0.00%
2022-03-17 0 0.105 0.105 0.129 0.105 0.105 20,000 2,100 0.1050 0.105 0.105 0.129 0.105 0.105 20,000 0.1050 -2.78%
2022-03-16 0 0.108 - 0.129 - - 0 0 - 0.108 - 0.129 - - 0 - 0.00%
2022-03-15 0 0.108 0.082 0.129 - - 0 0 - 0.108 0.082 0.129 - - 0 - 0.00%
2022-03-14 0 0.108 0.081 0.129 - - 0 0 - 0.108 0.081 0.129 - - 0 - 0.00%
2022-03-11 0 0.108 0.095 0.129 0.108 0.108 12,000 1,296 0.1080 0.108 0.095 0.129 0.108 0.108 12,000 0.1080 0.00%
2022-03-10 0 0.108 0.081 0.129 - - 0 0 - 0.108 0.081 0.129 - - 0 - 0.00%
2022-03-09 0 0.108 - 0.129 - - 0 0 - 0.108 - 0.129 - - 0 - 0.00%
2022-03-08 0 0.108 0.093 0.129 - - 0 0 - 0.108 0.093 0.129 - - 0 - 0.00%
2022-03-07 0 0.108 0.102 0.129 0.103 0.108 74,000 7,792 0.1053 0.108 0.102 0.129 0.103 0.108 74,000 0.1053 -4.42%
2022-03-04 0 0.113 0.101 0.129 - - 0 0 - 0.113 0.101 0.129 - - 0 - 0.00%
2022-03-03 0 0.113 0.108 0.113 - - 0 0 - 0.113 0.108 0.113 - - 0 - 0.00%
2022-03-02 0 0.113 0.108 0.129 - - 0 0 - 0.113 0.108 0.129 - - 0 - 0.00%
2022-03-01 0 0.113 0.113 0.145 0.112 0.113 58,000 6,514 0.1123 0.113 0.113 0.145 0.112 0.113 58,000 0.1123 -6.61%
2022-02-28 0 0.121 0.111 0.144 0.121 0.121 10,000 1,210 0.1210 0.121 0.111 0.144 0.121 0.121 10,000 0.1210 0.00%
2022-02-25 0 0.121 0.103 0.144 0.121 0.121 26,000 3,146 0.1210 0.121 0.103 0.144 0.121 0.121 26,000 0.1210 0.00%
2022-02-24 0 0.121 0.102 0.139 - - 0 0 - 0.121 0.102 0.139 - - 0 - 0.00%
2022-02-23 0 0.121 0.114 0.144 - - 0 0 - 0.121 0.114 0.144 - - 0 - 0.00%
2022-02-22 0 0.121 0.103 0.145 - - 0 0 - 0.121 0.103 0.145 - - 0 - 0.00%
2022-02-21 0 0.121 0.107 0.145 - - 0 0 - 0.121 0.107 0.145 - - 0 - 0.00%
2022-02-18 0 0.121 0.116 0.145 - - 0 0 - 0.121 0.116 0.145 - - 0 - 0.00%
2022-02-17 0 0.121 0.121 0.133 0.120 0.139 202,000 25,364 0.1256 0.121 0.121 0.133 0.120 0.139 202,000 0.1256 -3.97%
2022-02-16 0 0.126 0.112 0.146 - - 0 0 - 0.126 0.112 0.146 - - 0 - 0.00%
2022-02-15 0 0.126 0.126 0.146 - - 0 0 - 0.126 0.126 0.146 - - 0 - 1.61%
2022-02-14 0 0.124 0.118 0.136 0.124 0.124 16,000 1,984 0.1240 0.124 0.118 0.136 0.124 0.124 16,000 0.1240 0.00%
2022-02-11 0 0.124 0.124 0.136 - - 0 0 - 0.124 0.124 0.136 - - 0 - 0.00%
2022-02-10 0 0.124 0.124 - 0.124 0.124 10,000 1,240 0.1240 0.124 0.124 - 0.124 0.124 10,000 0.1240 0.00%
2022-02-09 0 0.124 0.120 - - - 0 0 - 0.124 0.120 - - - 0 - 0.00%
2022-02-08 0 0.124 0.119 - - - 0 0 - 0.124 0.119 - - - 0 - 0.00%
2022-02-07 0 0.124 0.119 0.147 - - 0 0 - 0.124 0.119 0.147 - - 0 - 0.00%
2022-02-04 0 0.124 0.118 - - - 0 0 - 0.124 0.118 - - - 0 - 0.00%
2022-01-31 0 0.124 0.119 - - - 0 0 - 0.124 0.119 - - - 0 - 0.00%
2022-01-28 0 0.124 0.124 0.148 - - 0 0 - 0.124 0.124 0.148 - - 0 - 0.00%
2022-01-27 0 0.124 0.124 0.147 - - 0 0 - 0.124 0.124 0.147 - - 0 - 0.00%
2022-01-26 0 0.124 0.124 0.148 - - 0 0 - 0.124 0.124 0.148 - - 0 - 0.00%
2022-01-25 0 0.124 0.121 - - - 0 0 - 0.124 0.121 - - - 0 - 0.00%
2022-01-24 0 0.124 0.121 - - - 0 0 - 0.124 0.121 - - - 0 - 0.00%
2022-01-21 0 0.124 0.122 - - - 0 0 - 0.124 0.122 - - - 0 - 0.00%
2022-01-20 0 0.124 0.124 0.147 0.124 0.127 8,000 1,004 0.1255 0.124 0.124 0.147 0.124 0.127 8,000 0.1255 -3.13%
2022-01-19 0 0.128 0.122 0.148 - - 0 0 - 0.128 0.122 0.148 - - 0 - 0.00%
2022-01-18 0 0.128 0.122 0.145 0.128 0.128 74,000 9,472 0.1280 0.128 0.122 0.145 0.128 0.128 74,000 0.1280 -9.86%
2022-01-17 0 0.142 0.128 - - - 0 0 - 0.142 0.128 - - - 0 - 0.00%
2022-01-14 0 0.142 0.129 0.157 - - 0 0 - 0.142 0.129 0.157 - - 0 - 0.00%
2022-01-13 0 0.142 0.128 0.160 - - 0 0 - 0.142 0.128 0.160 - - 0 - 0.00%
2022-01-12 0 0.142 0.130 0.142 - - 0 0 - 0.142 0.130 0.142 - - 0 - 0.00%
2022-01-11 0 0.142 0.128 0.156 - - 0 0 - 0.142 0.128 0.156 - - 0 - 0.00%
2022-01-10 0 0.142 0.126 0.157 - - 0 0 - 0.142 0.126 0.157 - - 0 - 0.00%
2022-01-07 0 0.142 0.125 0.157 - - 0 0 - 0.142 0.125 0.157 - - 0 - 0.00%
2022-01-06 0 0.142 0.126 0.142 - - 0 0 - 0.142 0.126 0.142 - - 0 - 0.00%
2022-01-05 0 0.142 0.131 0.155 - - 0 0 - 0.142 0.131 0.155 - - 0 - 0.00%
2022-01-04 0 0.142 0.135 0.157 0.142 0.142 40,000 5,680 0.1420 0.142 0.135 0.157 0.142 0.142 40,000 0.1420 -9.55%
2022-01-03 0 0.157 - 0.157 - - 0 0 - 0.157 - 0.157 - - 0 - 0.00%
2021-12-31 0 0.157 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2021-12-30 0 0.157 - 0.158 - - 0 0 - 0.157 - 0.158 - - 0 - 0.00%
2021-12-29 0 0.157 0.126 0.158 - - 0 0 - 0.157 0.126 0.158 - - 0 - 0.00%
2021-12-28 0 0.157 0.134 0.157 0.158 0.158 40,000 6,320 0.1580 0.157 0.134 0.157 0.158 0.158 40,000 0.1580 -0.63%
2021-12-24 0 0.158 - 0.159 - - 0 0 - 0.158 - 0.159 - - 0 - 0.00%
2021-12-23 0 0.158 0.137 0.158 - - 8,000 1,272 0.1590 0.158 0.137 0.158 - - 8,000 0.1590 -0.63%
2021-12-22 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2021-12-21 0 0.159 - 0.195 0.159 0.160 10,000 1,598 0.1598 0.159 - 0.195 0.159 0.160 10,000 0.1598 0.00%
2021-12-20 0 0.159 0.125 0.196 - - 0 0 - 0.159 0.125 0.196 - - 0 - 0.00%
2021-12-17 0 0.159 - 0.196 - - 0 0 - 0.159 - 0.196 - - 0 - 0.00%
2021-12-16 0 0.159 - 0.196 - - 0 0 - 0.159 - 0.196 - - 0 - 0.00%
2021-12-15 0 0.159 - 0.196 - - 0 0 - 0.159 - 0.196 - - 0 - 0.00%
2021-12-14 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2021-12-13 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2021-12-10 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2021-12-09 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2021-12-08 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2021-12-07 0 0.159 0.125 0.163 0.159 0.160 44,000 7,000 0.1591 0.159 0.125 0.163 0.159 0.160 44,000 0.1591 0.00%
2021-12-06 0 0.159 0.125 0.159 - - 0 0 - 0.159 0.125 0.159 - - 0 - -0.63%
2021-12-03 0 0.160 0.136 0.160 - - 0 0 - 0.160 0.136 0.160 - - 0 - 0.00%
2021-12-02 0 0.160 - 0.163 - - 0 0 - 0.160 - 0.163 - - 0 - 0.00%
2021-12-01 0 0.160 0.125 0.160 - - 0 0 - 0.160 0.125 0.160 - - 0 - 0.00%
2021-11-30 0 0.160 0.133 - - - 0 0 - 0.160 0.133 - - - 0 - 0.00%
2021-11-29 0 0.160 0.133 0.160 0.145 0.160 10,000 1,570 0.1570 0.160 0.133 0.160 0.145 0.160 10,000 0.1570 5.26%
2021-11-26 0 0.152 0.135 - - - 0 0 - 0.152 0.135 - - - 0 - 0.00%
2021-11-25 0 0.152 0.135 0.163 - - 0 0 - 0.152 0.135 0.163 - - 0 - 0.00%
2021-11-24 0 0.152 0.134 0.163 - - 10,000 1,500 0.1500 0.152 0.134 0.163 - - 10,000 0.1500 0.00%
2021-11-23 0 0.152 0.138 0.152 - - 0 0 - 0.152 0.138 0.152 - - 0 - -5.00%
2021-11-22 0 0.160 0.136 0.160 - - 0 0 - 0.160 0.136 0.160 - - 0 - 0.00%
2021-11-19 0 0.160 0.134 0.160 - - 0 0 - 0.160 0.134 0.160 - - 0 - 0.00%
2021-11-18 0 0.160 0.136 0.160 - - 0 0 - 0.160 0.136 0.160 - - 0 - 0.00%
2021-11-17 0 0.160 0.137 0.160 - - 0 0 - 0.160 0.137 0.160 - - 0 - 0.00%
2021-11-16 0 0.160 0.136 - - - 0 0 - 0.160 0.136 - - - 0 - 0.00%
2021-11-15 0 0.160 0.136 0.160 - - 0 0 - 0.160 0.136 0.160 - - 0 - 0.00%
2021-11-12 0 0.160 0.136 - - - 0 0 - 0.160 0.136 - - - 0 - 0.00%
2021-11-11 0 0.160 0.139 0.165 0.133 0.160 14,000 1,918 0.1370 0.160 0.139 0.165 0.133 0.160 14,000 0.1370 12.68%
2021-11-10 0 0.142 0.136 0.160 - - 0 0 - 0.142 0.136 0.160 - - 0 - 0.00%
2021-11-09 0 0.142 0.131 0.160 - - 0 0 - 0.142 0.131 0.160 - - 0 - 0.00%
2021-11-08 0 0.142 0.130 0.160 - - 0 0 - 0.142 0.130 0.160 - - 0 - 0.00%
2021-11-05 0 0.142 0.129 0.154 - - 0 0 - 0.142 0.129 0.154 - - 0 - 0.00%
2021-11-04 0 0.142 0.131 0.154 - - 0 0 - 0.142 0.131 0.154 - - 0 - 0.00%
2021-11-03 0 0.142 0.133 0.154 - - 0 0 - 0.142 0.133 0.154 - - 0 - 0.00%
2021-11-02 0 0.142 0.142 0.154 - - 0 0 - 0.142 0.142 0.154 - - 0 - 0.00%
2021-11-01 0 0.142 0.142 0.154 0.142 0.142 10,000 1,420 0.1420 0.142 0.142 0.154 0.142 0.142 10,000 0.1420 -7.79%
2021-10-29 0 0.154 0.141 - - - 0 0 - 0.154 0.141 - - - 0 - 0.00%
2021-10-28 0 0.154 0.141 0.154 - - 0 0 - 0.154 0.141 0.154 - - 0 - 0.00%
2021-10-27 0 0.154 0.142 0.154 0.154 0.154 10,000 1,540 0.1540 0.154 0.142 0.154 0.154 0.154 10,000 0.1540 0.00%
2021-10-26 0 0.154 0.142 0.160 - - 0 0 - 0.154 0.142 0.160 - - 0 - 0.00%
2021-10-25 0 0.154 0.146 0.158 0.154 0.154 30,000 4,620 0.1540 0.154 0.146 0.158 0.154 0.154 30,000 0.1540 0.00%
2021-10-22 0 0.154 0.143 0.154 - - 0 0 - 0.154 0.143 0.154 - - 0 - -1.28%
2021-10-21 0 0.156 0.142 0.158 - - 0 0 - 0.156 0.142 0.158 - - 0 - 0.00%
2021-10-20 0 0.156 0.142 0.156 - - 0 0 - 0.156 0.142 0.156 - - 0 - -1.89%
2021-10-19 0 0.159 0.150 0.159 0.159 0.159 232,000 36,780 0.1585 0.159 0.150 0.159 0.159 0.159 232,000 0.1585 0.00%
2021-10-18 0 0.159 0.146 0.159 - - 0 0 - 0.159 0.146 0.159 - - 0 - -0.63%
2021-10-15 0 0.160 0.147 0.160 0.152 0.164 84,000 12,978 0.1545 0.160 0.147 0.160 0.152 0.164 84,000 0.1545 5.26%
2021-10-12 0 0.152 0.148 0.155 0.145 0.160 66,000 9,894 0.1499 0.152 0.148 0.155 0.145 0.160 66,000 0.1499 -7.32%
2021-10-11 0 0.164 0.145 0.164 0.150 0.170 54,000 8,180 0.1515 0.164 0.145 0.164 0.150 0.170 54,000 0.1515 9.33%
2021-10-08 0 0.150 0.150 0.165 0.143 0.155 190,000 27,830 0.1465 0.150 0.150 0.165 0.143 0.155 190,000 0.1465 -6.83%
2021-10-07 0 0.161 0.142 0.161 0.160 0.162 216,000 34,964 0.1619 0.161 0.142 0.161 0.160 0.162 216,000 0.1619 14.18%
2021-10-06 0 0.141 0.141 0.165 - - 0 0 - 0.141 0.141 0.165 - - 0 - 0.00%
2021-10-05 0 0.141 0.135 0.155 0.141 0.141 40,000 5,640 0.1410 0.141 0.135 0.155 0.141 0.141 40,000 0.1410 -7.84%
2021-10-04 0 0.153 0.133 0.158 - - 0 0 - 0.153 0.133 0.158 - - 0 - 0.00%
2021-09-30 0 0.153 0.133 0.157 - - 0 0 - 0.153 0.133 0.157 - - 0 - 0.00%
2021-09-29 0 0.153 0.135 0.159 - - 0 0 - 0.153 0.135 0.159 - - 0 - 0.00%
2021-09-28 0 0.153 0.132 0.160 - - 0 0 - 0.153 0.132 0.160 - - 0 - 0.00%
2021-09-27 0 0.153 0.138 0.155 - - 0 0 - 0.153 0.138 0.155 - - 0 - 0.00%
2021-09-24 0 0.153 0.140 0.166 - - 0 0 - 0.153 0.140 0.166 - - 0 - 0.00%
2021-09-23 0 0.153 0.140 0.161 - - 0 0 - 0.153 0.140 0.161 - - 0 - 0.00%
2021-09-21 0 0.153 0.140 0.156 - - 0 0 - 0.153 0.140 0.156 - - 0 - 0.00%
2021-09-20 0 0.153 0.132 0.160 - - 0 0 - 0.153 0.132 0.160 - - 0 - 0.00%
2021-09-17 0 0.153 0.141 0.160 - - 0 0 - 0.153 0.141 0.160 - - 0 - 0.00%
2021-09-16 0 0.153 0.146 0.160 - - 0 0 - 0.153 0.146 0.160 - - 0 - 0.00%
2021-09-15 0 0.153 0.146 0.161 0.151 0.153 140,000 21,180 0.1513 0.153 0.146 0.161 0.151 0.153 140,000 0.1513 1.32%
2021-09-14 0 0.151 0.151 0.168 - - 0 0 - 0.151 0.151 0.168 - - 0 - 0.00%
2021-09-13 0 0.151 0.151 0.168 0.151 0.153 4,000 608 0.1520 0.151 0.151 0.168 0.151 0.153 4,000 0.1520 -1.31%
2021-09-10 0 0.153 0.152 0.164 - - 0 0 - 0.153 0.152 0.164 - - 0 - 0.00%
2021-09-09 0 0.153 0.152 0.162 0.152 0.153 20,000 3,050 0.1525 0.153 0.152 0.162 0.152 0.153 20,000 0.1525 -10.00%
2021-09-08 0 0.170 0.152 0.180 - - 0 0 - 0.170 0.152 0.180 - - 0 - 0.00%
2021-09-07 0 0.170 0.151 0.193 - - 0 0 - 0.170 0.151 0.193 - - 0 - 0.00%
2021-09-06 0 0.170 0.155 0.170 - - 0 0 - 0.170 0.155 0.170 - - 0 - -1.16%
2021-09-03 0 0.172 0.151 0.178 - - 0 0 - 0.172 0.151 0.178 - - 0 - 0.00%
2021-09-02 0 0.172 0.156 0.178 - - 0 0 - 0.172 0.156 0.178 - - 0 - 0.00%
2021-09-01 0 0.172 0.152 0.176 - - 0 0 - 0.172 0.152 0.176 - - 0 - 0.00%
2021-08-31 0 0.172 0.155 0.186 - - 0 0 - 0.172 0.155 0.186 - - 0 - 0.00%
2021-08-30 0 0.172 0.156 0.180 - - 0 0 - 0.172 0.156 0.180 - - 0 - 0.00%
2021-08-27 0 0.172 0.159 0.172 - - 0 0 - 0.172 0.159 0.172 - - 0 - -3.37%
2021-08-26 0 0.178 0.170 0.180 - - 0 0 - 0.178 0.170 0.180 - - 0 - 0.00%
2021-08-25 0 0.178 0.162 0.178 0.170 0.178 506,000 87,968 0.1738 0.178 0.162 0.178 0.170 0.178 506,000 0.1738 4.71%
2021-08-24 0 0.170 0.165 0.176 0.166 0.170 204,000 34,600 0.1696 0.170 0.165 0.176 0.166 0.170 204,000 0.1696 0.00%
2021-08-23 0 0.170 0.165 0.188 0.170 0.170 150,000 25,500 0.1700 0.170 0.165 0.188 0.170 0.170 150,000 0.1700 0.00%
2021-08-20 0 0.170 0.165 0.192 0.170 0.170 258,000 43,860 0.1700 0.170 0.165 0.192 0.170 0.170 258,000 0.1700 -2.86%
2021-08-19 0 0.175 0.170 0.192 - - 0 0 - 0.175 0.170 0.192 - - 0 - 0.00%
2021-08-18 0 0.175 0.165 0.192 - - 0 0 - 0.175 0.165 0.192 - - 0 - 0.00%
2021-08-17 0 0.175 0.175 0.190 0.175 0.175 90,000 15,750 0.1750 0.175 0.175 0.190 0.175 0.175 90,000 0.1750 -2.78%
2021-08-16 0 0.180 0.170 0.191 - - 0 0 - 0.180 0.170 0.191 - - 0 - 0.00%
2021-08-13 0 0.180 0.165 0.184 - - 0 0 - 0.180 0.165 0.184 - - 0 - 0.00%
2021-08-12 0 0.180 0.172 0.180 0.177 0.186 64,000 11,346 0.1773 0.180 0.172 0.180 0.177 0.186 64,000 0.1773 1.69%
2021-08-11 0 0.177 0.160 0.177 0.162 0.177 106,000 18,480 0.1743 0.177 0.160 0.177 0.162 0.177 106,000 0.1743 12.74%
2021-08-10 0 0.157 0.157 0.177 0.156 0.180 142,000 24,334 0.1714 0.157 0.157 0.177 0.156 0.180 142,000 0.1714 -7.65%
2021-08-09 0 0.170 0.153 0.179 - - 0 0 - 0.170 0.153 0.179 - - 0 - 0.00%
2021-08-06 0 0.170 0.160 0.179 0.169 0.170 186,000 31,520 0.1695 0.170 0.160 0.179 0.169 0.170 186,000 0.1695 0.00%
2021-08-05 0 0.170 0.155 0.170 0.150 0.170 180,000 28,050 0.1558 0.170 0.155 0.170 0.150 0.170 180,000 0.1558 9.68%
2021-08-04 0 0.155 0.151 0.170 - - 0 0 - 0.155 0.151 0.170 - - 0 - 0.00%
2021-08-03 0 0.155 0.155 0.170 0.155 0.160 168,000 26,540 0.1580 0.155 0.155 0.170 0.155 0.160 168,000 0.1580 -8.82%
2021-08-02 0 0.170 0.155 0.170 0.150 0.170 138,000 21,056 0.1526 0.170 0.155 0.170 0.150 0.170 138,000 0.1526 13.33%
2021-07-30 0 0.150 0.140 - - - 0 0 - 0.150 0.140 - - - 0 - 0.00%
2021-07-29 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2021-07-28 0 0.150 0.126 0.158 - - 0 0 - 0.150 0.126 0.158 - - 0 - 0.00%
2021-07-27 0 0.150 0.140 0.183 - - 0 0 - 0.150 0.140 0.183 - - 0 - 0.00%
2021-07-26 0 0.150 0.141 0.170 - - 0 0 - 0.150 0.141 0.170 - - 0 - 0.00%
2021-07-23 0 0.150 0.147 0.175 0.146 0.151 166,000 24,846 0.1497 0.150 0.147 0.175 0.146 0.151 166,000 0.1497 -9.09%
2021-07-22 0 0.165 0.151 0.185 - - 0 0 - 0.165 0.151 0.185 - - 0 - 0.00%
2021-07-21 0 0.165 0.151 0.185 - - 0 0 - 0.165 0.151 0.185 - - 0 - 0.00%
2021-07-20 0 0.165 0.152 0.185 - - 0 0 - 0.165 0.152 0.185 - - 0 - 0.00%
2021-07-19 0 0.165 0.151 0.185 - - 0 0 - 0.165 0.151 0.185 - - 0 - 0.00%
2021-07-16 0 0.165 0.153 0.185 - - 0 0 - 0.165 0.153 0.185 - - 0 - 0.00%
2021-07-15 0 0.165 0.154 0.185 - - 0 0 - 0.165 0.154 0.185 - - 0 - 0.00%
2021-07-14 0 0.165 0.153 0.185 - - 0 0 - 0.165 0.153 0.185 - - 0 - 0.00%
2021-07-13 0 0.165 0.153 0.185 - - 0 0 - 0.165 0.153 0.185 - - 0 - 0.00%
2021-07-12 0 0.165 0.153 0.185 - - 0 0 - 0.165 0.153 0.185 - - 0 - 0.00%
2021-07-09 0 0.165 0.155 0.205 0.155 0.165 20,000 3,200 0.1600 0.165 0.155 0.205 0.155 0.165 20,000 0.1600 -8.33%
2021-07-08 0 0.180 0.160 0.195 - - 0 0 - 0.180 0.160 0.195 - - 0 - 0.00%
2021-07-07 0 0.180 0.170 0.205 - - 0 0 - 0.180 0.170 0.205 - - 0 - 0.00%
2021-07-06 0 0.180 0.152 0.180 - - 0 0 - 0.180 0.152 0.180 - - 0 - -1.64%
2021-07-05 0 0.183 0.151 0.190 - - 0 0 - 0.183 0.151 0.190 - - 0 - 0.00%
2021-07-02 0 0.183 0.160 0.183 - - 0 0 - 0.183 0.160 0.183 - - 0 - -3.68%
2021-06-30 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -1.04%
2021-06-29 0 0.192 0.161 0.192 0.184 0.192 324,000 62,038 0.1915 0.192 0.161 0.192 0.184 0.192 324,000 0.1915 4.35%
2021-06-28 0 0.184 0.172 0.205 - - 0 0 - 0.184 0.172 0.205 - - 0 - 0.00%
2021-06-25 0 0.184 0.172 0.187 - - 0 0 - 0.184 0.172 0.187 - - 0 - -1.60%
2021-06-24 0 0.187 0.172 0.205 - - 0 0 - 0.187 0.172 0.205 - - 0 - 0.00%
2021-06-23 0 0.187 0.172 0.205 - - 0 0 - 0.187 0.172 0.205 - - 0 - 0.00%
2021-06-22 0 0.187 0.172 0.193 - - 0 0 - 0.187 0.172 0.193 - - 0 - 0.00%
2021-06-21 0 0.187 0.173 0.205 - - 0 0 - 0.187 0.173 0.205 - - 0 - 0.00%
2021-06-18 0 0.187 0.173 0.195 - - 0 0 - 0.187 0.173 0.195 - - 0 - 0.00%
2021-06-17 0 0.187 0.173 0.205 - - 0 0 - 0.187 0.173 0.205 - - 0 - 0.00%
2021-06-16 0 0.187 0.173 0.205 - - 0 0 - 0.187 0.173 0.205 - - 0 - 0.00%
2021-06-15 0 0.187 0.173 0.205 - - 0 0 - 0.187 0.173 0.205 - - 0 - 0.00%
2021-06-11 0 0.187 0.172 0.192 0.173 0.190 4,000 726 0.1815 0.187 0.172 0.192 0.173 0.190 4,000 0.1815 -1.58%
2021-06-10 0 0.190 0.172 0.205 - - 0 0 - 0.190 0.172 0.205 - - 0 - 0.00%
2021-06-09 0 0.190 0.172 0.205 - - 0 0 - 0.190 0.172 0.205 - - 0 - 0.00%
2021-06-08 0 0.190 0.175 0.190 - - 0 0 - 0.190 0.175 0.190 - - 0 - 0.00%
2021-06-07 0 0.190 0.172 0.205 - - 0 0 - 0.190 0.172 0.205 - - 0 - 0.00%
2021-06-04 0 0.190 0.172 0.205 - - 0 0 - 0.190 0.172 0.205 - - 0 - 0.00%
2021-06-03 0 0.190 0.172 0.190 - - 0 0 - 0.190 0.172 0.190 - - 0 - -2.56%
2021-06-02 0 0.195 0.173 0.195 0.194 0.195 326,000 63,246 0.1940 0.195 0.173 0.195 0.194 0.195 326,000 0.1940 2.63%
2021-06-01 0 0.190 0.190 0.192 0.190 0.190 16,000 3,040 0.1900 0.190 0.190 0.192 0.190 0.190 16,000 0.1900 10.47%
2021-05-31 0 0.172 0.172 0.191 0.172 0.172 72,000 12,384 0.1720 0.172 0.172 0.191 0.172 0.172 72,000 0.1720 -9.95%
2021-05-28 0 0.191 0.180 0.192 0.188 0.192 128,000 24,312 0.1899 0.191 0.180 0.192 0.188 0.192 128,000 0.1899 0.53%
2021-05-27 0 0.190 0.188 0.203 0.190 0.190 4,000 760 0.1900 0.190 0.188 0.203 0.190 0.190 4,000 0.1900 1.60%
2021-05-26 0 0.187 0.178 0.189 - - 0 0 - 0.187 0.178 0.189 - - 0 - -1.06%
2021-05-25 0 0.189 0.178 0.192 0.191 0.192 124,000 23,788 0.1918 0.189 0.178 0.192 0.191 0.192 124,000 0.1918 1.07%
2021-05-24 0 0.187 0.178 0.191 - - 0 0 - 0.187 0.178 0.191 - - 0 - 0.00%
2021-05-21 0 0.187 0.187 0.210 0.187 0.187 20,000 3,740 0.1870 0.187 0.187 0.210 0.187 0.187 20,000 0.1870 -2.09%
2021-05-20 0 0.191 0.190 0.191 0.191 0.191 10,000 1,910 0.1910 0.191 0.190 0.191 0.191 0.191 10,000 0.1910 0.53%
2021-05-18 0 0.190 0.187 0.190 0.190 0.200 382,000 72,660 0.1902 0.190 0.187 0.190 0.190 0.200 382,000 0.1902 -5.00%
2021-05-17 0 0.200 0.187 0.200 - - 0 0 - 0.200 0.187 0.200 - - 0 - -0.50%
2021-05-14 0 0.201 0.187 0.202 - - 0 0 - 0.201 0.187 0.202 - - 0 - 0.00%
2021-05-13 0 0.201 0.187 0.201 - - 0 0 - 0.201 0.187 0.201 - - 0 - -0.50%
2021-05-12 0 0.202 0.187 0.202 - - 0 0 - 0.202 0.187 0.202 - - 0 - -0.49%
2021-05-11 0 0.203 0.187 0.203 - - 0 0 - 0.203 0.187 0.203 - - 0 - -0.49%
2021-05-10 0 0.204 0.187 0.224 0.203 0.204 600,000 122,100 0.2035 0.204 0.187 0.224 0.203 0.204 600,000 0.2035 -0.49%
2021-05-07 0 0.205 0.188 0.224 - - 0 0 - 0.205 0.188 0.224 - - 0 - 0.00%
2021-05-06 0 0.205 0.192 0.225 0.188 0.205 308,000 58,756 0.1908 0.205 0.192 0.225 0.188 0.205 308,000 0.1908 9.04%
2021-05-05 0 0.188 0.187 0.192 - - 0 0 - 0.188 0.187 0.192 - - 0 - 0.00%
2021-05-04 0 0.188 0.187 0.197 0.188 0.188 6,000 1,128 0.1880 0.188 0.187 0.197 0.188 0.188 6,000 0.1880 -5.53%
2021-05-03 0 0.199 0.187 0.226 - - 0 0 - 0.199 0.187 0.226 - - 0 - 0.00%
2021-04-30 0 0.199 0.196 0.225 0.198 0.199 440,000 87,350 0.1985 0.199 0.196 0.225 0.198 0.199 440,000 0.1985 0.51%
2021-04-29 0 0.198 0.192 0.225 0.196 0.198 270,000 53,324 0.1975 0.198 0.192 0.225 0.196 0.198 270,000 0.1975 0.00%
2021-04-28 0 0.198 0.192 0.214 0.197 0.214 190,000 37,614 0.1980 0.198 0.192 0.214 0.197 0.214 190,000 0.1980 0.51%
2021-04-27 0 0.197 0.196 0.198 - - 0 0 - 0.197 0.196 0.198 - - 0 - 0.00%
2021-04-26 0 0.197 0.197 0.214 - - 0 0 - 0.197 0.197 0.214 - - 0 - 0.00%
2021-04-23 0 0.197 0.195 0.214 0.196 0.197 350,000 68,900 0.1969 0.197 0.195 0.214 0.196 0.197 350,000 0.1969 0.51%
2021-04-22 0 0.196 0.192 0.214 0.196 0.196 200,000 39,200 0.1960 0.196 0.192 0.214 0.196 0.196 200,000 0.1960 0.51%
2021-04-21 0 0.195 0.190 0.203 0.195 0.202 154,000 30,058 0.1952 0.195 0.190 0.203 0.195 0.202 154,000 0.1952 -2.99%
2021-04-20 0 0.201 0.195 0.202 0.195 0.201 112,000 21,872 0.1953 0.201 0.195 0.202 0.195 0.201 112,000 0.1953 0.00%
2021-04-19 0 0.201 0.195 0.202 0.195 0.201 114,000 22,264 0.1953 0.201 0.195 0.202 0.195 0.201 114,000 0.1953 2.55%
2021-04-16 0 0.196 0.192 0.197 0.194 0.197 102,000 19,794 0.1941 0.196 0.192 0.197 0.194 0.197 102,000 0.1941 2.08%
2021-04-15 0 0.192 0.190 0.200 0.192 0.200 202,000 39,100 0.1936 0.192 0.190 0.200 0.192 0.200 202,000 0.1936 -1.54%
2021-04-14 0 0.195 0.195 0.203 - - 0 0 - 0.195 0.195 0.203 - - 0 - 0.00%
2021-04-13 0 0.195 0.195 0.203 0.195 0.202 116,000 22,982 0.1981 0.195 0.195 0.203 0.195 0.202 116,000 0.1981 -1.52%
2021-04-12 0 0.198 0.192 0.203 - - 0 0 - 0.198 0.192 0.203 - - 0 - 0.00%
2021-04-09 0 0.198 0.198 0.203 0.198 0.203 116,000 23,026 0.1985 0.198 0.198 0.203 0.198 0.203 116,000 0.1985 0.00%
2021-04-08 0 0.198 0.192 0.201 0.198 0.201 218,000 43,218 0.1982 0.198 0.192 0.201 0.198 0.201 218,000 0.1982 1.02%
2021-04-07 0 0.196 0.196 0.200 0.196 0.200 268,000 53,006 0.1978 0.196 0.196 0.200 0.196 0.200 268,000 0.1978 -1.01%
2021-04-01 0 0.198 0.195 0.200 0.198 0.198 100,000 19,800 0.1980 0.198 0.195 0.200 0.198 0.198 100,000 0.1980 0.51%
2021-03-31 0 0.197 0.197 0.203 0.195 0.203 210,000 41,414 0.1972 0.197 0.197 0.203 0.195 0.203 210,000 0.1972 1.03%
2021-03-30 0 0.195 0.190 0.200 0.195 0.200 330,000 65,226 0.1977 0.195 0.190 0.200 0.195 0.200 330,000 0.1977 -1.52%
2021-03-29 0 0.198 0.190 0.222 0.198 0.198 100,000 19,800 0.1980 0.198 0.190 0.222 0.198 0.198 100,000 0.1980 0.00%
2021-03-26 0 0.198 0.198 0.202 - - 0 0 - 0.198 0.198 0.202 - - 0 - 0.00%
2021-03-25 0 0.198 0.195 0.202 0.198 0.198 102,000 20,202 0.1981 0.198 0.195 0.202 0.198 0.198 102,000 0.1981 0.00%
2021-03-24 0 0.198 0.198 0.225 0.198 0.198 100,000 19,800 0.1980 0.198 0.198 0.225 0.198 0.198 100,000 0.1980 0.00%
2021-03-23 0 0.198 0.198 0.203 0.198 0.201 106,000 21,202 0.2000 0.198 0.198 0.203 0.198 0.201 106,000 0.2000 -1.00%
2021-03-22 0 0.200 0.181 0.225 - - 0 0 - 0.200 0.181 0.225 - - 0 - 0.00%
2021-03-19 0 0.200 0.200 0.224 0.200 0.200 200,000 40,000 0.2000 0.200 0.200 0.224 0.200 0.200 200,000 0.2000 0.00%
2021-03-18 0 0.200 0.200 0.205 0.200 0.200 102,000 20,400 0.2000 0.200 0.200 0.205 0.200 0.200 102,000 0.2000 0.00%
2021-03-17 0 0.200 0.200 0.213 0.200 0.214 300,000 60,072 0.2002 0.200 0.200 0.213 0.200 0.214 300,000 0.2002 0.00%
2021-03-16 0 0.200 0.195 0.203 0.200 0.200 110,000 22,004 0.2000 0.200 0.195 0.203 0.200 0.200 110,000 0.2000 0.00%
2021-03-15 0 0.200 0.200 0.228 0.197 0.229 196,000 39,246 0.2002 0.200 0.200 0.228 0.197 0.229 196,000 0.2002 -0.50%
2021-03-12 0 0.201 0.201 0.229 0.201 0.202 12,000 2,422 0.2018 0.201 0.201 0.229 0.201 0.202 12,000 0.2018 -1.95%
2021-03-11 0 0.205 0.205 0.206 0.200 0.233 922,000 193,200 0.2095 0.205 0.205 0.206 0.200 0.233 922,000 0.2095 0.99%
2021-03-10 0 0.203 0.201 0.216 0.203 0.217 734,000 155,872 0.2124 0.203 0.201 0.216 0.203 0.217 734,000 0.2124 6.84%
2021-03-09 0 0.190 0.190 0.216 0.184 0.217 258,000 49,670 0.1925 0.190 0.190 0.216 0.184 0.217 258,000 0.1925 0.00%
2021-03-08 0 0.190 0.190 0.222 0.190 0.202 352,000 70,780 0.2011 0.190 0.190 0.222 0.190 0.202 352,000 0.2011 -5.94%
2021-03-05 0 0.202 0.202 0.229 - - 0 0 - 0.202 0.202 0.229 - - 0 - 0.50%
2021-03-04 0 0.201 0.201 0.205 0.200 0.220 314,000 63,480 0.2022 0.201 0.201 0.205 0.200 0.220 314,000 0.2022 -0.50%
2021-03-03 0 0.202 0.201 0.231 0.202 0.202 50,000 10,100 0.2020 0.202 0.201 0.231 0.202 0.202 50,000 0.2020 -0.49%
2021-03-02 0 0.203 0.203 0.224 0.202 0.203 104,000 21,062 0.2025 0.203 0.203 0.224 0.202 0.203 104,000 0.2025 1.00%
2021-03-01 0 0.201 0.201 0.235 0.200 0.202 64,000 12,854 0.2008 0.201 0.201 0.235 0.200 0.202 64,000 0.2008 -0.50%
2021-02-26 0 0.202 0.202 0.236 0.202 0.202 66,000 13,332 0.2020 0.202 0.202 0.236 0.202 0.202 66,000 0.2020 -9.01%
2021-02-25 0 0.222 0.210 0.222 0.210 0.236 1,068,000 231,120 0.2164 0.222 0.210 0.222 0.210 0.236 1,068,000 0.2164 9.90%
2021-02-24 0 0.202 0.201 0.225 0.202 0.225 248,000 51,460 0.2075 0.202 0.201 0.225 0.202 0.225 248,000 0.2075 -14.77%
2021-02-23 0 0.237 0.205 0.237 0.210 0.244 592,000 130,120 0.2198 0.237 0.205 0.237 0.210 0.244 592,000 0.2198 9.22%
2021-02-22 0 0.217 0.181 0.217 0.188 0.218 332,000 65,184 0.1963 0.217 0.181 0.217 0.188 0.218 332,000 0.1963 20.56%
2021-02-19 0 0.180 0.175 0.185 0.180 0.188 1,922,000 346,144 0.1801 0.180 0.175 0.185 0.180 0.188 1,922,000 0.1801 2.86%
2021-02-18 0 0.175 0.152 0.175 0.170 0.180 232,000 40,242 0.1735 0.175 0.152 0.175 0.170 0.180 232,000 0.1735 0.57%
2021-02-17 0 0.174 0.150 0.174 0.174 0.174 2,000 348 0.1740 0.174 0.150 0.174 0.174 0.174 2,000 0.1740 2.35%
2021-02-16 0 0.170 0.154 0.170 0.174 0.178 34,000 5,924 0.1742 0.170 0.154 0.170 0.174 0.178 34,000 0.1742 -2.30%
2021-02-11 0 0.174 0.148 0.174 - - 0 0 - 0.174 0.148 0.174 - - 0 - 0.00%
2021-02-10 0 0.174 0.148 0.174 - - 0 0 - 0.174 0.148 0.174 - - 0 - 0.00%
2021-02-09 0 0.174 0.154 0.174 - - 0 0 - 0.174 0.154 0.174 - - 0 - 0.00%
2021-02-08 0 0.174 0.150 0.174 0.160 0.178 122,000 19,756 0.1619 0.174 0.150 0.174 0.160 0.178 122,000 0.1619 8.75%
2021-02-05 0 0.160 0.148 0.160 0.148 0.183 590,000 95,592 0.1620 0.160 0.148 0.160 0.148 0.183 590,000 0.1620 5.26%
2021-02-04 0 0.152 0.140 0.155 0.150 0.152 24,000 3,644 0.1518 0.152 0.140 0.155 0.150 0.152 24,000 0.1518 10.95%
2021-02-03 0 0.137 0.137 0.140 - - 0 0 - 0.137 0.137 0.140 - - 0 - 1.48%
2021-02-02 0 0.135 0.135 0.140 0.135 0.135 42,000 5,670 0.1350 0.135 0.135 0.140 0.135 0.135 42,000 0.1350 0.00%
2021-02-01 0 0.135 0.135 0.150 0.135 0.135 28,000 3,780 0.1350 0.135 0.135 0.150 0.135 0.135 28,000 0.1350 0.00%
2021-01-29 0 0.135 0.135 0.150 - - 0 0 - 0.135 0.135 0.150 - - 0 - 0.00%
2021-01-28 0 0.135 0.135 0.150 - - 0 0 - 0.135 0.135 0.150 - - 0 - 0.00%
2021-01-27 0 0.135 0.135 0.150 - - 0 0 - 0.135 0.135 0.150 - - 0 - 0.00%
2021-01-26 0 0.135 0.135 0.150 - - 0 0 - 0.135 0.135 0.150 - - 0 - 0.00%
2021-01-25 0 0.135 0.132 0.136 0.136 0.136 64,000 8,704 0.1360 0.135 0.132 0.136 0.136 0.136 64,000 0.1360 -0.74%
2021-01-22 0 0.136 0.130 0.138 0.130 0.142 8,000 1,084 0.1355 0.136 0.130 0.138 0.130 0.142 8,000 0.1355 5.43%
2021-01-21 0 0.129 0.129 0.140 0.129 0.129 10,000 1,290 0.1290 0.129 0.129 0.140 0.129 0.129 10,000 0.1290 -7.86%
2021-01-20 0 0.140 0.128 0.140 0.142 0.142 32,000 4,544 0.1420 0.140 0.128 0.140 0.142 0.142 32,000 0.1420 0.72%
2021-01-19 0 0.139 0.128 0.139 0.128 0.140 74,000 9,990 0.1350 0.139 0.128 0.139 0.128 0.140 74,000 0.1350 8.59%
2021-01-18 0 0.128 0.128 0.150 0.127 0.135 128,000 16,594 0.1296 0.128 0.128 0.150 0.127 0.135 128,000 0.1296 -5.19%
2021-01-15 0 0.135 0.128 0.135 0.128 0.139 556,000 75,988 0.1367 0.135 0.128 0.135 0.128 0.139 556,000 0.1367 8.87%
2021-01-14 0 0.124 0.124 0.129 0.121 0.143 2,794,000 360,260 0.1289 0.124 0.124 0.129 0.121 0.143 2,794,000 0.1289 -28.32%
2021-01-13 0 0.173 - 0.183 - - 0 0 - 0.173 - 0.183 - - 0 - 0.00%
2021-01-12 0 0.173 - 0.183 - - 0 0 - 0.173 - 0.183 - - 0 - 0.00%
2021-01-11 0 0.173 - 0.173 - - 0 0 - 0.173 - 0.173 - - 0 - 0.00%
2021-01-08 0 0.173 0.143 0.183 - - 0 0 - 0.173 0.143 0.183 - - 0 - 0.00%
2021-01-07 0 0.173 - 0.183 - - 0 0 - 0.173 - 0.183 - - 0 - 0.00%
2021-01-06 0 0.173 0.141 0.183 - - 0 0 - 0.173 0.141 0.183 - - 0 - -2.81%
2021-01-05 0 0.178 0.141 0.179 0.178 0.181 12,000 2,142 0.1785 0.178 0.141 0.179 0.178 0.181 12,000 0.1785 11.95%
2021-01-04 0 0.159 0.140 0.181 - - 0 0 - 0.159 0.140 0.181 - - 0 - 0.00%
2020-12-31 0 0.159 0.143 0.180 0.159 0.159 2,000 318 0.1590 0.159 0.143 0.180 0.159 0.159 2,000 0.1590 13.57%
2020-12-30 0 0.140 0.140 0.150 0.140 0.143 8,000 1,126 0.1408 0.140 0.140 0.150 0.140 0.143 8,000 0.1408 -5.41%
2020-12-29 0 0.148 0.135 0.150 - - 0 0 - 0.148 0.135 0.150 - - 0 - -1.33%
2020-12-28 0 0.150 0.140 0.166 0.146 0.150 6,000 884 0.1473 0.150 0.140 0.166 0.146 0.150 6,000 0.1473 2.74%
2020-12-24 0 0.146 0.135 0.166 - - 0 0 - 0.146 0.135 0.166 - - 0 - 0.00%
2020-12-23 0 0.146 0.146 0.171 0.145 0.150 74,000 10,950 0.1480 0.146 0.146 0.171 0.145 0.150 74,000 0.1480 -2.67%
2020-12-22 0 0.150 0.145 0.174 0.146 0.150 114,000 17,060 0.1496 0.150 0.145 0.174 0.146 0.150 114,000 0.1496 -1.96%
2020-12-21 0 0.153 0.153 0.174 - - 0 0 - 0.153 0.153 0.174 - - 0 - 0.00%
2020-12-18 0 0.153 0.140 0.174 - - 0 0 - 0.153 0.140 0.174 - - 0 - 0.00%
2020-12-17 0 0.153 0.135 0.182 - - 0 0 - 0.153 0.135 0.182 - - 0 - 0.00%
2020-12-16 0 0.153 0.140 0.174 0.153 0.153 4,000 612 0.1530 0.153 0.140 0.174 0.153 0.153 4,000 0.1530 0.00%
2020-12-15 0 0.153 0.148 0.174 - - 0 0 - 0.153 0.148 0.174 - - 0 - 0.00%
2020-12-14 0 0.153 0.150 0.174 - - 0 0 - 0.153 0.150 0.174 - - 0 - 0.00%
2020-12-11 0 0.153 0.148 0.174 - - 0 0 - 0.153 0.148 0.174 - - 0 - 0.00%
2020-12-10 0 0.153 0.153 0.160 0.153 0.153 10,000 1,530 0.1530 0.153 0.153 0.160 0.153 0.153 10,000 0.1530 2.00%
2020-12-09 0 0.150 0.150 0.171 0.150 0.150 20,000 3,000 0.1500 0.150 0.150 0.171 0.150 0.150 20,000 0.1500 0.00%
2020-12-08 0 0.150 0.150 0.171 0.150 0.150 98,000 14,700 0.1500 0.150 0.150 0.171 0.150 0.150 98,000 0.1500 0.00%
2020-12-07 0 0.150 0.135 0.171 - - 0 0 - 0.150 0.135 0.171 - - 0 - 0.00%
2020-12-04 0 0.150 0.150 0.171 0.150 0.150 144,000 21,600 0.1500 0.150 0.150 0.171 0.150 0.150 144,000 0.1500 0.00%
2020-12-03 0 0.150 0.150 0.171 0.150 0.150 4,000 600 0.1500 0.150 0.150 0.171 0.150 0.150 4,000 0.1500 0.00%
2020-12-02 0 0.150 0.150 0.171 0.150 0.150 2,000 300 0.1500 0.150 0.150 0.171 0.150 0.150 2,000 0.1500 0.00%
2020-12-01 0 0.150 0.150 0.173 0.150 0.150 512,000 76,800 0.1500 0.150 0.150 0.173 0.150 0.150 512,000 0.1500 -3.85%
2020-11-30 0 0.156 0.138 0.173 - - 0 0 - 0.156 0.138 0.173 - - 0 - 0.00%
2020-11-27 0 0.156 0.156 0.172 - - 0 0 - 0.156 0.156 0.172 - - 0 - 0.65%
2020-11-26 0 0.155 0.152 0.172 0.155 0.155 22,000 3,410 0.1550 0.155 0.152 0.172 0.155 0.155 22,000 0.1550 0.00%
2020-11-25 0 0.155 0.152 0.172 - - 0 0 - 0.155 0.152 0.172 - - 0 - 0.00%
2020-11-24 0 0.155 0.152 - - - 0 0 - 0.155 0.152 - - - 0 - 0.00%
2020-11-23 0 0.155 0.155 0.170 0.152 0.152 12,000 1,824 0.1520 0.155 0.155 0.170 0.152 0.152 12,000 0.1520 -6.06%
2020-11-20 0 0.165 0.165 0.183 0.165 0.171 190,000 31,362 0.1651 0.165 0.165 0.183 0.165 0.171 190,000 0.1651 0.00%
2020-11-19 0 0.165 0.159 0.183 0.165 0.165 60,000 9,900 0.1650 0.165 0.159 0.183 0.165 0.165 60,000 0.1650 -2.94%
2020-11-18 0 0.170 0.158 0.170 0.171 0.171 162,000 27,702 0.1710 0.170 0.158 0.170 0.171 0.171 162,000 0.1710 8.97%
2020-11-17 0 0.156 0.156 0.170 0.156 0.157 100,000 15,670 0.1567 0.156 0.156 0.170 0.156 0.157 100,000 0.1567 0.00%
2020-11-16 0 0.156 0.156 0.171 - - 0 0 - 0.156 0.156 0.171 - - 0 - 0.00%
2020-11-13 0 0.156 0.156 0.171 - - 0 0 - 0.156 0.156 0.171 - - 0 - 0.00%
2020-11-12 0 0.156 0.156 0.171 0.156 0.156 20,000 3,120 0.1560 0.156 0.156 0.171 0.156 0.156 20,000 0.1560 0.00%
2020-11-11 0 0.156 0.156 0.170 - - 0 0 - 0.156 0.156 0.170 - - 0 - 0.65%
2020-11-10 0 0.155 0.155 0.170 - - 0 0 - 0.155 0.155 0.170 - - 0 - 0.00%
2020-11-09 0 0.155 0.155 0.160 - - 0 0 - 0.155 0.155 0.160 - - 0 - 2.65%
2020-11-06 0 0.151 0.151 0.169 0.150 0.150 10,000 1,500 0.1500 0.151 0.151 0.169 0.150 0.150 10,000 0.1500 0.00%
2020-11-05 0 0.151 0.151 0.172 0.150 0.151 200,000 30,050 0.1503 0.151 0.151 0.172 0.150 0.151 200,000 0.1503 -5.63%
2020-11-04 0 0.160 0.151 0.182 - - 0 0 - 0.160 0.151 0.182 - - 0 - 0.00%
2020-11-03 0 0.160 0.160 0.182 - - 0 0 - 0.160 0.160 0.182 - - 0 - 0.00%
2020-11-02 0 0.160 0.151 0.182 0.160 0.160 2,000 320 0.1600 0.160 0.151 0.182 0.160 0.160 2,000 0.1600 0.00%
2020-10-30 0 0.160 0.150 0.177 0.160 0.170 16,000 2,620 0.1638 0.160 0.150 0.177 0.160 0.170 16,000 0.1638 3.23%
2020-10-29 0 0.155 0.155 0.180 0.155 0.155 36,000 5,580 0.1550 0.155 0.155 0.180 0.155 0.155 36,000 0.1550 -3.12%
2020-10-28 0 0.160 0.160 0.190 0.160 0.170 232,000 38,886 0.1676 0.160 0.160 0.190 0.160 0.170 232,000 0.1676 -11.11%
2020-10-27 0 0.180 0.163 0.183 0.160 0.185 360,550 63,722 0.1767 0.180 0.163 0.183 0.160 0.185 360,550 0.1767 28.57%
2020-10-23 0 0.140 0.133 0.160 - - 0 0 - 0.140 0.133 0.160 - - 0 - 0.00%
2020-10-22 0 0.140 0.133 0.160 - - 0 0 - 0.140 0.133 0.160 - - 0 - 0.00%
2020-10-21 0 0.140 0.133 0.140 - - 0 0 - 0.140 0.133 0.140 - - 0 - 0.00%
2020-10-20 0 0.140 0.133 0.160 - - 0 0 - 0.140 0.133 0.160 - - 0 - 0.00%
2020-10-19 0 0.140 0.133 0.160 - - 0 0 - 0.140 0.133 0.160 - - 0 - 0.00%
2020-10-16 0 0.140 0.133 0.169 - - 0 0 - 0.140 0.133 0.169 - - 0 - 0.00%
2020-10-15 0 0.140 0.134 0.140 0.140 0.140 10,000 1,400 0.1400 0.140 0.134 0.140 0.140 0.140 10,000 0.1400 0.00%
2020-10-14 0 0.140 0.133 0.169 - - 0 0 - 0.140 0.133 0.169 - - 0 - 0.00%
2020-10-12 0 0.140 0.134 0.160 - - 0 0 - 0.140 0.134 0.160 - - 0 - 0.00%
2020-10-09 0 0.140 0.134 0.169 - - 0 0 - 0.140 0.134 0.169 - - 0 - 0.00%
2020-10-08 0 0.140 0.137 0.140 - - 0 0 - 0.140 0.137 0.140 - - 0 - 0.00%
2020-10-07 0 0.140 0.137 0.140 - - 0 0 - 0.140 0.137 0.140 - - 0 - 0.00%
2020-10-06 0 0.140 0.137 0.161 - - 0 0 - 0.140 0.137 0.161 - - 0 - 0.00%
2020-10-05 0 0.140 0.137 0.165 - - 0 0 - 0.140 0.137 0.165 - - 0 - 0.00%
2020-09-30 0 0.140 0.137 0.167 0.140 0.140 2,000 280 0.1400 0.140 0.137 0.167 0.140 0.140 2,000 0.1400 0.72%
2020-09-29 0 0.139 0.139 0.167 0.138 0.138 148,000 20,424 0.1380 0.139 0.139 0.167 0.138 0.138 148,000 0.1380 0.72%
2020-09-28 0 0.138 0.136 0.167 - - 0 0 - 0.138 0.136 0.167 - - 0 - 0.00%
2020-09-25 0 0.138 0.136 0.167 - - 0 0 - 0.138 0.136 0.167 - - 0 - 0.00%
2020-09-24 0 0.138 0.136 0.167 - - 0 0 - 0.138 0.136 0.167 - - 0 - 0.00%
2020-09-23 0 0.138 0.136 0.167 - - 0 0 - 0.138 0.136 0.167 - - 0 - 0.00%
2020-09-22 0 0.138 0.134 0.167 - - 0 0 - 0.138 0.134 0.167 - - 0 - 0.00%
2020-09-21 0 0.138 0.132 0.159 0.138 0.139 60,000 8,290 0.1382 0.138 0.132 0.159 0.138 0.139 60,000 0.1382 -2.82%
2020-09-18 0 0.142 0.133 0.167 - - 0 0 - 0.142 0.133 0.167 - - 0 - 0.00%
2020-09-17 0 0.142 0.133 0.167 - - 0 0 - 0.142 0.133 0.167 - - 0 - 0.00%
2020-09-16 0 0.142 0.136 0.167 - - 0 0 - 0.142 0.136 0.167 - - 0 - 0.00%
2020-09-15 0 0.142 0.136 0.167 - - 0 0 - 0.142 0.136 0.167 - - 0 - 0.00%
2020-09-14 0 0.142 0.133 0.167 - - 0 0 - 0.142 0.133 0.167 - - 0 - 0.00%
2020-09-11 0 0.142 0.136 0.167 - - 0 0 - 0.142 0.136 0.167 - - 0 - 0.00%
2020-09-10 0 0.142 0.141 0.167 - - 0 0 - 0.142 0.141 0.167 - - 0 - 0.00%
2020-09-09 0 0.142 0.142 0.156 0.142 0.142 32,000 4,544 0.1420 0.142 0.142 0.156 0.142 0.142 32,000 0.1420 1.43%
2020-09-08 0 0.140 0.141 0.160 0.138 0.138 14,000 1,932 0.1380 0.140 0.141 0.160 0.138 0.138 14,000 0.1380 -16.17%
2020-09-07 0 0.167 0.138 0.190 - - 0 0 - 0.167 0.138 0.190 - - 0 - 0.00%
2020-09-04 0 0.167 0.138 0.192 - - 0 0 - 0.167 0.138 0.192 - - 0 - 0.00%
2020-09-03 0 0.167 0.146 0.168 0.152 0.167 24,000 3,678 0.1533 0.167 0.146 0.168 0.152 0.167 24,000 0.1533 -0.60%
2020-09-02 0 0.168 0.139 0.174 - - 0 0 - 0.168 0.139 0.174 - - 0 - 0.00%
2020-09-01 0 0.168 0.138 0.192 - - 0 0 - 0.168 0.138 0.192 - - 0 - 0.00%
2020-08-31 0 0.168 0.137 0.193 - - 0 0 - 0.168 0.137 0.193 - - 0 - 0.00%
2020-08-28 0 0.168 0.137 0.188 - - 0 0 - 0.168 0.137 0.188 - - 0 - 0.00%
2020-08-27 0 0.168 0.141 0.188 - - 0 0 - 0.168 0.141 0.188 - - 0 - 0.00%
2020-08-26 0 0.168 0.160 0.168 0.152 0.188 1,222,000 213,120 0.1744 0.168 0.160 0.168 0.152 0.188 1,222,000 0.1744 27.27%
2020-08-25 0 0.132 0.126 0.152 - - 0 0 - 0.132 0.126 0.152 - - 0 - 0.00%
2020-08-24 0 0.132 0.130 0.152 - - 0 0 - 0.132 0.130 0.152 - - 0 - 0.00%
2020-08-21 0 0.132 0.132 0.140 0.131 0.148 1,632,000 238,056 0.1459 0.132 0.132 0.140 0.131 0.148 1,632,000 0.1459 2.33%
2020-08-20 0 0.129 0.129 0.177 0.127 0.127 92,000 11,684 0.1270 0.129 0.129 0.177 0.127 0.127 92,000 0.1270 -11.64%
2020-08-19 0 0.146 0.125 0.172 - - 0 0 - 0.146 0.125 0.172 - - 0 - 0.00%
2020-08-18 0 0.146 0.129 0.146 0.124 0.147 220,000 32,232 0.1465 0.146 0.129 0.146 0.124 0.147 220,000 0.1465 8.96%
2020-08-17 0 0.134 0.122 0.147 - - 0 0 - 0.134 0.122 0.147 - - 0 - 0.00%
2020-08-14 0 0.134 0.125 0.134 - - 0 0 - 0.134 0.125 0.134 - - 0 - 0.00%
2020-08-13 0 0.134 0.122 0.134 0.134 0.134 20,000 2,680 0.1340 0.134 0.122 0.134 0.134 0.134 20,000 0.1340 0.00%
2020-08-12 0 0.134 0.130 0.162 0.134 0.134 60,000 8,040 0.1340 0.134 0.130 0.162 0.134 0.134 60,000 0.1340 0.00%
2020-08-11 0 0.134 0.128 0.134 0.134 0.134 20,000 2,680 0.1340 0.134 0.128 0.134 0.134 0.134 20,000 0.1340 0.00%
2020-08-10 0 0.134 0.131 0.134 0.132 0.140 324,000 44,380 0.1370 0.134 0.131 0.134 0.132 0.140 324,000 0.1370 -4.29%
2020-08-07 0 0.140 0.133 0.150 0.139 0.140 330,000 46,030 0.1395 0.140 0.133 0.150 0.139 0.140 330,000 0.1395 4.48%
2020-08-06 0 0.134 0.134 0.148 - - 0 0 - 0.134 0.134 0.148 - - 0 - 0.00%
2020-08-05 0 0.134 0.134 0.138 0.131 0.150 758,000 100,710 0.1329 0.134 0.134 0.138 0.131 0.150 758,000 0.1329 -10.67%
2020-08-04 0 0.150 0.150 0.160 0.140 0.140 12,000 1,680 0.1400 0.150 0.150 0.160 0.140 0.140 12,000 0.1400 7.14%
2020-08-03 0 0.140 0.140 0.172 0.140 0.140 144,000 20,160 0.1400 0.140 0.140 0.172 0.140 0.140 144,000 0.1400 0.00%
2020-07-31 0 0.140 0.131 0.168 - - 0 0 - 0.140 0.131 0.168 - - 0 - 0.00%
2020-07-30 0 0.140 0.131 0.172 - - 0 0 - 0.140 0.131 0.172 - - 0 - 0.00%
2020-07-29 0 0.140 0.133 0.140 0.140 0.140 320,000 44,800 0.1400 0.140 0.133 0.140 0.140 0.140 320,000 0.1400 0.00%
2020-07-28 0 0.140 0.140 0.171 0.140 0.140 200,000 28,000 0.1400 0.140 0.140 0.171 0.140 0.140 200,000 0.1400 0.72%
2020-07-27 0 0.139 0.137 0.171 - - 0 0 - 0.139 0.137 0.171 - - 0 - 0.00%
2020-07-24 0 0.139 0.139 0.170 - - 0 0 - 0.139 0.139 0.170 - - 0 - 0.72%
2020-07-23 0 0.138 0.138 0.178 0.138 0.138 20,000 2,760 0.1380 0.138 0.138 0.178 0.138 0.138 20,000 0.1380 -13.75%
2020-07-22 0 0.160 0.138 0.178 0.159 0.160 204,000 32,634 0.1600 0.160 0.138 0.178 0.159 0.160 204,000 0.1600 0.00%
2020-07-21 0 0.160 0.139 0.180 0.159 0.160 58,000 9,256 0.1596 0.160 0.139 0.180 0.159 0.160 58,000 0.1596 11.11%
2020-07-20 0 0.144 0.144 0.178 0.143 0.143 12,000 1,716 0.1430 0.144 0.144 0.178 0.143 0.143 12,000 0.1430 -5.26%
2020-07-17 0 0.152 0.150 0.152 - - 0 0 - 0.152 0.150 0.152 - - 0 - 0.00%
2020-07-16 0 0.152 0.140 0.179 0.152 0.153 90,000 13,698 0.1522 0.152 0.140 0.179 0.152 0.153 90,000 0.1522 -5.59%
2020-07-15 0 0.161 0.160 0.167 0.160 0.167 346,000 57,134 0.1651 0.161 0.160 0.167 0.160 0.167 346,000 0.1651 2.55%
2020-07-14 0 0.157 0.144 0.157 0.153 0.160 94,000 14,438 0.1536 0.157 0.144 0.157 0.153 0.160 94,000 0.1536 -1.87%
2020-07-13 0 0.160 0.160 0.188 0.160 0.161 20,000 3,204 0.1602 0.160 0.160 0.188 0.160 0.161 20,000 0.1602 0.00%
2020-07-10 0 0.160 0.160 0.188 0.160 0.166 36,000 5,946 0.1652 0.160 0.160 0.188 0.160 0.166 36,000 0.1652 -5.88%
2020-07-09 0 0.170 0.170 0.180 0.159 0.217 610,000 102,772 0.1685 0.170 0.170 0.180 0.159 0.217 610,000 0.1685 -18.66%
2020-07-08 0 0.209 0.205 0.209 0.199 0.209 100,000 20,482 0.2048 0.209 0.205 0.209 0.199 0.209 100,000 0.2048 3.47%
2020-07-07 0 0.202 0.183 0.195 0.196 0.214 206,000 43,192 0.2097 0.202 0.183 0.195 0.196 0.214 206,000 0.2097 12.22%
2020-07-06 0 0.180 0.180 0.205 0.180 0.208 224,000 43,666 0.1949 0.180 0.180 0.205 0.180 0.208 224,000 0.1949 -9.09%
2020-07-03 0 0.198 0.181 0.198 0.130 0.218 1,510,000 264,968 0.1755 0.198 0.181 0.198 0.130 0.218 1,510,000 0.1755 52.31%
2020-07-02 0 0.130 0.126 0.145 - - 0 0 - 0.130 0.126 0.145 - - 0 - 0.00%
2020-06-30 0 0.130 0.124 0.145 - - 0 0 - 0.130 0.124 0.145 - - 0 - 0.00%
2020-06-29 0 0.130 0.130 0.165 0.129 0.141 180,000 24,194 0.1344 0.130 0.130 0.165 0.129 0.141 180,000 0.1344 -10.34%
2020-06-26 0 0.145 0.141 0.165 0.145 0.145 12,000 1,740 0.1450 0.145 0.141 0.165 0.145 0.145 12,000 0.1450 0.00%
2020-06-24 0 0.145 0.145 0.163 0.145 0.146 192,000 27,978 0.1457 0.145 0.145 0.163 0.145 0.146 192,000 0.1457 -7.64%
2020-06-23 0 0.157 0.149 0.169 0.157 0.168 202,000 33,020 0.1635 0.157 0.149 0.169 0.157 0.168 202,000 0.1635 -12.78%
2020-06-22 0 0.180 0.167 0.180 - - 0 0 - 0.180 0.167 0.180 - - 0 - 0.00%
2020-06-19 0 0.180 0.167 0.180 0.175 0.180 84,000 14,804 0.1762 0.180 0.167 0.180 0.175 0.180 84,000 0.1762 4.65%
2020-06-18 0 0.172 0.145 0.172 0.169 0.176 18,000 3,140 0.1744 0.172 0.145 0.172 0.169 0.176 18,000 0.1744 1.78%
2020-06-17 0 0.169 0.150 0.169 0.139 0.169 1,346,000 202,676 0.1506 0.169 0.150 0.169 0.139 0.169 1,346,000 0.1506 30.00%
2020-06-16 0 0.130 0.119 0.151 - - 0 0 - 0.130 0.119 0.151 - - 0 - 0.00%
2020-06-15 0 0.130 0.120 0.151 - - 0 0 - 0.130 0.120 0.151 - - 0 - 0.00%
2020-06-12 0 0.130 0.120 0.151 0.120 0.130 36,000 4,570 0.1269 0.130 0.120 0.151 0.120 0.130 36,000 0.1269 0.00%
2020-06-11 0 0.130 0.119 0.148 - - 0 0 - 0.130 0.119 0.148 - - 0 - 0.00%
2020-06-10 0 0.130 0.116 0.140 0.129 0.130 158,000 20,526 0.1299 0.130 0.116 0.140 0.129 0.130 158,000 0.1299 8.33%
2020-06-09 0 0.120 0.120 0.148 0.118 0.129 72,000 8,858 0.1230 0.120 0.120 0.148 0.118 0.129 72,000 0.1230 -7.69%
2020-06-08 0 0.130 0.117 0.149 - - 0 0 - 0.130 0.117 0.149 - - 0 - 0.00%
2020-06-05 0 0.130 0.116 0.149 - - 0 0 - 0.130 0.116 0.149 - - 0 - 0.00%
2020-06-04 0 0.130 0.116 0.149 - - 0 0 - 0.130 0.116 0.149 - - 0 - 0.00%
2020-06-03 0 0.130 0.118 0.149 0.130 0.130 14,000 1,820 0.1300 0.130 0.118 0.149 0.130 0.130 14,000 0.1300 0.00%
2020-06-02 0 0.130 0.118 0.149 - - 0 0 - 0.130 0.118 0.149 - - 0 - 0.00%
2020-06-01 0 0.130 0.130 0.138 0.122 0.130 150,000 19,180 0.1279 0.130 0.130 0.138 0.122 0.130 150,000 0.1279 6.56%
2020-05-29 0 0.122 0.118 0.122 - - 0 0 - 0.122 0.118 0.122 - - 0 - 0.00%
2020-05-28 0 0.122 0.122 0.148 - - 0 0 - 0.122 0.122 0.148 - - 0 - 0.00%
2020-05-27 0 0.122 0.122 0.148 - - 0 0 - 0.122 0.122 0.148 - - 0 - 1.67%
2020-05-26 0 0.120 0.120 0.139 0.120 0.120 4,000 480 0.1200 0.120 0.120 0.139 0.120 0.120 4,000 0.1200 0.00%
2020-05-25 0 0.120 0.120 0.148 - - 0 0 - 0.120 0.120 0.148 - - 0 - 0.00%
2020-05-22 0 0.120 0.120 0.150 0.120 0.131 88,000 10,618 0.1207 0.120 0.120 0.150 0.120 0.131 88,000 0.1207 -9.77%
2020-05-21 0 0.133 0.121 0.133 - - 0 0 - 0.133 0.121 0.133 - - 0 - 0.00%
2020-05-20 0 0.133 0.120 0.147 0.132 0.133 116,000 15,392 0.1327 0.133 0.120 0.147 0.132 0.133 116,000 0.1327 6.40%
2020-05-19 0 0.125 0.125 0.129 0.125 0.129 160,000 20,024 0.1252 0.125 0.125 0.129 0.125 0.129 160,000 0.1252 -3.10%
2020-05-18 0 0.129 0.116 0.128 0.116 0.129 268,000 32,512 0.1213 0.129 0.116 0.128 0.116 0.129 268,000 0.1213 4.03%
2020-05-15 0 0.124 0.115 0.128 0.120 0.129 170,000 21,520 0.1266 0.124 0.115 0.128 0.120 0.129 170,000 0.1266 -3.88%
2020-05-14 0 0.129 0.128 0.135 - - 0 0 - 0.129 0.128 0.135 - - 0 - 0.00%
2020-05-13 0 0.129 0.129 0.138 0.129 0.136 24,000 3,152 0.1313 0.129 0.129 0.138 0.129 0.136 24,000 0.1313 -3.01%
2020-05-12 0 0.133 0.128 0.138 0.133 0.140 270,000 36,318 0.1345 0.133 0.128 0.138 0.133 0.140 270,000 0.1345 -5.00%
2020-05-11 0 0.140 0.131 0.140 0.131 0.140 412,000 54,834 0.1331 0.140 0.131 0.140 0.131 0.140 412,000 0.1331 6.06%
2020-05-08 0 0.132 0.131 0.132 0.126 0.139 1,290,000 168,670 0.1308 0.132 0.131 0.132 0.126 0.139 1,290,000 0.1308 -8.97%
2020-05-07 0 0.145 0.129 0.145 - - 0 0 - 0.145 0.129 0.145 - - 0 - -0.68%
2020-05-06 0 0.146 0.130 0.146 - - 0 0 - 0.146 0.130 0.146 - - 0 - 0.00%
2020-05-05 0 0.146 0.127 0.159 - - 0 0 - 0.146 0.127 0.159 - - 0 - 0.00%
2020-05-04 0 0.146 0.127 0.159 - - 0 0 - 0.146 0.127 0.159 - - 0 - 0.00%
2020-04-29 0 0.146 0.127 0.159 - - 0 0 - 0.146 0.127 0.159 - - 0 - 0.00%
2020-04-28 0 0.146 0.127 0.155 - - 0 0 - 0.146 0.127 0.155 - - 0 - 0.00%
2020-04-27 0 0.146 0.125 0.155 - - 0 0 - 0.146 0.125 0.155 - - 0 - 0.00%
2020-04-24 0 0.146 0.146 0.163 0.146 0.146 68,000 9,928 0.1460 0.146 0.146 0.163 0.146 0.146 68,000 0.1460 0.00%
2020-04-23 0 0.146 0.146 0.163 - - 0 0 - 0.146 0.146 0.163 - - 0 - 0.00%
2020-04-22 0 0.146 0.146 0.162 0.146 0.146 40,000 5,840 0.1460 0.146 0.146 0.162 0.146 0.146 40,000 0.1460 0.00%
2020-04-21 0 0.146 0.146 0.164 0.146 0.146 14,000 2,044 0.1460 0.146 0.146 0.164 0.146 0.146 14,000 0.1460 -1.35%
2020-04-20 0 0.148 0.146 0.164 0.145 0.148 34,000 4,978 0.1464 0.148 0.146 0.164 0.145 0.148 34,000 0.1464 -2.63%
2020-04-17 0 0.152 0.151 0.174 0.152 0.152 200,000 30,400 0.1520 0.152 0.151 0.174 0.152 0.152 200,000 0.1520 -5.00%
2020-04-16 0 0.160 0.146 0.168 - - 0 0 - 0.160 0.146 0.168 - - 0 - 0.00%
2020-04-15 0 0.160 0.146 0.168 - - 0 0 - 0.160 0.146 0.168 - - 0 - 0.00%
2020-04-14 0 0.160 0.148 0.160 - - 0 0 - 0.160 0.148 0.160 - - 0 - 0.00%
2020-04-09 0 0.160 0.146 0.168 - - 0 0 - 0.160 0.146 0.168 - - 0 - 0.00%
2020-04-08 0 0.160 0.146 0.167 - - 0 0 - 0.160 0.146 0.167 - - 0 - 0.00%
2020-04-07 0 0.160 0.160 0.167 0.136 0.168 516,000 81,138 0.1572 0.160 0.160 0.167 0.136 0.168 516,000 0.1572 8.84%
2020-04-06 0 0.147 0.123 0.148 - - 0 0 - 0.147 0.123 0.148 - - 0 - 0.00%
2020-04-03 0 0.147 0.127 0.140 - - 0 0 - 0.147 0.127 0.140 - - 0 - 0.00%
2020-04-02 0 0.147 0.126 0.147 - - 0 0 - 0.147 0.126 0.147 - - 0 - 0.00%
2020-04-01 0 0.147 0.145 0.147 0.144 0.147 230,000 33,340 0.1450 0.147 0.145 0.147 0.144 0.147 230,000 0.1450 -5.77%
2020-03-31 0 0.156 0.127 0.162 - - 0 0 - 0.156 0.127 0.162 - - 0 - 0.00%
2020-03-30 0 0.156 0.124 0.161 - - 0 0 - 0.156 0.124 0.161 - - 0 - 0.00%
2020-03-27 0 0.156 0.122 0.156 - - 0 0 - 0.156 0.122 0.156 - - 0 - -2.50%
2020-03-26 0 0.160 0.132 0.160 - - 0 0 - 0.160 0.132 0.160 - - 0 - -3.03%
2020-03-25 0 0.165 0.133 0.165 0.165 0.166 766,000 127,152 0.1660 0.165 0.133 0.165 0.165 0.166 766,000 0.1660 -1.20%
2020-03-24 0 0.167 0.153 0.167 0.169 0.169 2,100,000 354,900 0.1690 0.167 0.153 0.167 0.169 0.169 2,100,000 0.1690 -1.76%
2020-03-23 0 0.170 0.152 0.170 0.170 0.170 20,000 3,400 0.1700 0.170 0.152 0.170 0.170 0.170 20,000 0.1700 1.19%
2020-03-20 0 0.168 0.160 0.168 0.155 0.169 52,000 8,088 0.1555 0.168 0.160 0.168 0.155 0.169 52,000 0.1555 12.75%
2020-03-19 0 0.149 0.149 0.170 0.149 0.149 4,000 596 0.1490 0.149 0.149 0.170 0.149 0.149 4,000 0.1490 -12.87%
2020-03-18 0 0.171 0.162 0.171 0.168 0.171 108,000 18,216 0.1687 0.171 0.162 0.171 0.168 0.171 108,000 0.1687 -1.16%
2020-03-17 0 0.173 0.147 0.173 - - 0 0 - 0.173 0.147 0.173 - - 0 - -1.14%
2020-03-16 0 0.175 0.140 0.175 0.161 0.175 4,190,000 674,818 0.1611 0.175 0.140 0.175 0.161 0.175 4,190,000 0.1611 2.94%
2020-03-13 0 0.170 0.161 0.170 - - 0 0 - 0.170 0.161 0.170 - - 0 - 0.00%
2020-03-12 0 0.170 0.165 0.177 0.170 0.178 144,000 24,512 0.1702 0.170 0.165 0.177 0.170 0.178 144,000 0.1702 -2.30%
2020-03-11 0 0.174 0.170 0.175 0.161 0.175 312,000 52,130 0.1671 0.174 0.170 0.175 0.161 0.175 312,000 0.1671 -5.95%
2020-03-10 0 0.185 0.162 0.190 - - 2,250,000 416,250 0.1850 0.185 0.162 0.190 - - 2,250,000 0.1850 0.00%
2020-03-09 0 0.185 0.167 0.190 0.171 0.185 20,000 3,472 0.1736 0.185 0.167 0.190 0.171 0.185 20,000 0.1736 -2.63%
2020-03-06 0 0.190 0.170 0.194 0.177 0.194 358,000 69,366 0.1938 0.190 0.170 0.194 0.177 0.194 358,000 0.1938 -2.56%
2020-03-05 0 0.195 0.176 0.205 - - 0 0 - 0.195 0.176 0.205 - - 0 - 0.00%
2020-03-04 0 0.195 0.178 0.195 - - 0 0 - 0.195 0.178 0.195 - - 0 - -1.52%
2020-03-03 0 0.198 0.166 0.200 - - 0 0 - 0.198 0.166 0.200 - - 0 - 0.00%
2020-03-02 0 0.198 0.164 0.210 - - 0 0 - 0.198 0.164 0.210 - - 0 - 0.00%
2020-02-28 0 0.198 0.170 0.205 - - 0 0 - 0.198 0.170 0.205 - - 0 - 0.00%
2020-02-27 0 0.198 0.169 0.202 - - 0 0 - 0.198 0.169 0.202 - - 0 - 0.00%
2020-02-26 0 0.198 0.183 0.208 - - 20,000 3,960 0.1980 0.198 0.183 0.208 - - 20,000 0.1980 0.00%
2020-02-25 0 0.198 0.181 0.204 0.189 0.198 172,000 33,094 0.1924 0.198 0.181 0.204 0.189 0.198 172,000 0.1924 4.21%
2020-02-24 0 0.190 0.175 0.190 0.190 0.199 44,000 8,400 0.1909 0.190 0.175 0.190 0.190 0.199 44,000 0.1909 -5.00%
2020-02-21 0 0.200 0.189 0.203 0.196 0.204 1,312,000 257,224 0.1961 0.200 0.189 0.203 0.196 0.204 1,312,000 0.1961 2.04%
2020-02-20 0 0.196 0.181 0.200 0.181 0.201 4,150,000 764,178 0.1841 0.196 0.181 0.200 0.181 0.201 4,150,000 0.1841 6.52%
2020-02-19 0 0.184 0.184 0.200 0.184 0.184 10,000 1,840 0.1840 0.184 0.184 0.200 0.184 0.184 10,000 0.1840 -0.54%
2020-02-18 0 0.185 0.178 0.185 0.177 0.207 130,000 24,554 0.1889 0.185 0.178 0.185 0.177 0.207 130,000 0.1889 -5.13%
2020-02-17 0 0.195 0.176 0.202 - - 0 0 - 0.195 0.176 0.202 - - 0 - -3.47%
2020-02-14 0 0.202 0.175 0.202 0.175 0.202 8,000 1,474 0.1843 0.202 0.175 0.202 0.175 0.202 8,000 0.1843 7.45%
2020-02-13 0 0.188 0.177 0.203 - - 20,000 3,760 0.1880 0.188 0.177 0.203 - - 20,000 0.1880 0.00%
2020-02-12 0 0.188 0.185 0.198 0.185 0.203 178,000 33,214 0.1866 0.188 0.185 0.198 0.185 0.203 178,000 0.1866 -7.39%
2020-02-11 0 0.203 0.203 0.219 - - 0 0 - 0.203 0.203 0.219 - - 0 - 0.00%
2020-02-10 0 0.203 0.175 0.215 - - 0 0 - 0.203 0.175 0.215 - - 0 - 0.00%
2020-02-07 0 0.203 0.200 0.203 0.199 0.203 238,000 47,664 0.2003 0.203 0.200 0.203 0.199 0.203 238,000 0.2003 0.50%
2020-02-06 0 0.202 0.180 0.202 - - 0 0 - 0.202 0.180 0.202 - - 0 - -0.49%
2020-02-05 0 0.203 0.175 0.203 0.203 0.203 18,000 3,654 0.2030 0.203 0.175 0.203 0.203 0.203 18,000 0.2030 0.50%
2020-02-04 0 0.202 0.174 0.202 0.190 0.202 80,000 15,560 0.1945 0.202 0.174 0.202 0.190 0.202 80,000 0.1945 3.59%
2020-02-03 0 0.195 0.172 0.195 0.171 0.195 158,000 28,118 0.1780 0.195 0.172 0.195 0.171 0.195 158,000 0.1780 5.41%
2020-01-31 0 0.185 0.166 0.206 0.185 0.185 50,000 9,250 0.1850 0.185 0.166 0.206 0.185 0.185 50,000 0.1850 0.00%
2020-01-30 0 0.185 0.165 0.206 - - 0 0 - 0.185 0.165 0.206 - - 0 - 0.00%
2020-01-29 0 0.185 0.168 0.185 0.165 0.190 244,000 42,888 0.1758 0.185 0.168 0.185 0.165 0.190 244,000 0.1758 8.82%
2020-01-24 0 0.170 0.165 0.189 - - 0 0 - 0.170 0.165 0.189 - - 0 - 0.00%
2020-01-23 0 0.170 0.165 0.190 - - 0 0 - 0.170 0.165 0.190 - - 0 - 0.00%
2020-01-22 0 0.170 0.170 0.225 0.163 0.176 418,000 70,840 0.1695 0.170 0.170 0.225 0.163 0.176 418,000 0.1695 -9.09%
2020-01-21 0 0.187 0.162 0.220 - - 0 0 - 0.187 0.162 0.220 - - 0 - 0.00%
2020-01-20 0 0.187 0.175 0.219 - - 0 0 - 0.187 0.175 0.219 - - 0 - 0.00%
2020-01-17 0 0.187 0.164 0.219 - - 0 0 - 0.187 0.164 0.219 - - 0 - 0.00%
2020-01-16 0 0.187 0.162 0.220 - - 0 0 - 0.187 0.162 0.220 - - 0 - 0.00%
2020-01-15 0 0.187 0.167 0.223 - - 40,000 8,800 0.2200 0.187 0.167 0.223 - - 40,000 0.2200 0.00%
2020-01-14 0 0.187 0.171 0.187 - - 0 0 - 0.187 0.171 0.187 - - 0 - -0.53%
2020-01-13 0 0.188 0.170 0.248 - - 0 0 - 0.188 0.170 0.248 - - 0 - 0.00%
2020-01-10 0 0.188 0.167 0.224 - - 0 0 - 0.188 0.167 0.224 - - 0 - 0.00%
2020-01-09 0 0.188 0.188 0.220 0.187 0.187 184,000 34,578 0.1879 0.188 0.188 0.220 0.187 0.187 184,000 0.1879 -1.05%
2020-01-08 0 0.190 0.180 0.190 - - 0 0 - 0.190 0.180 0.190 - - 0 - -7.32%
2020-01-07 0 0.205 0.178 0.205 - - 0 0 - 0.205 0.178 0.205 - - 0 - -6.39%
2020-01-06 0 0.219 0.162 0.225 - - 0 0 - 0.219 0.162 0.225 - - 0 - 0.00%
2020-01-03 0 0.219 0.169 0.220 0.219 0.219 6,000 1,314 0.2190 0.219 0.169 0.220 0.219 0.219 6,000 0.2190 4.29%
2020-01-02 0 0.210 0.170 0.210 - - 0 0 - 0.210 0.170 0.210 - - 0 - 0.00%
2019-12-31 0 0.210 0.164 0.239 - - 0 0 - 0.210 0.164 0.239 - - 0 - 0.00%
2019-12-30 0 0.210 0.162 0.220 - - 0 0 - 0.210 0.162 0.220 - - 0 - 0.00%
2019-12-27 0 0.210 0.201 0.210 0.210 0.255 84,000 18,352 0.2185 0.210 0.201 0.210 0.210 0.255 84,000 0.2185 -2.78%
2019-12-24 0 0.216 0.216 0.240 0.216 0.216 40,000 8,640 0.2160 0.216 0.216 0.240 0.216 0.216 40,000 0.2160 0.00%
2019-12-23 0 0.216 0.177 0.216 0.216 0.216 2,000 432 0.2160 0.216 0.177 0.216 0.216 0.216 2,000 0.2160 8.00%
2019-12-20 0 0.200 0.163 0.200 - - 0 0 - 0.200 0.163 0.200 - - 0 - 0.00%
2019-12-19 0 0.200 0.182 0.210 0.180 0.200 20,000 3,640 0.1820 0.200 0.182 0.210 0.180 0.200 20,000 0.1820 11.11%
2019-12-18 0 0.180 0.161 0.200 - - 0 0 - 0.180 0.161 0.200 - - 0 - 0.00%
2019-12-17 0 0.180 0.172 0.200 0.178 0.180 56,000 10,032 0.1791 0.180 0.172 0.200 0.178 0.180 56,000 0.1791 0.00%
2019-12-16 0 0.180 0.180 0.205 0.180 0.181 40,000 7,224 0.1806 0.180 0.180 0.205 0.180 0.181 40,000 0.1806 -5.26%
2019-12-13 0 0.190 0.185 0.207 0.190 0.190 40,000 7,600 0.1900 0.190 0.185 0.207 0.190 0.190 40,000 0.1900 -8.21%
2019-12-12 0 0.207 0.175 0.207 0.200 0.207 200,000 40,908 0.2045 0.207 0.175 0.207 0.200 0.207 200,000 0.2045 0.00%
2019-12-11 0 0.207 0.170 0.207 - - 0 0 - 0.207 0.170 0.207 - - 0 - -0.48%
2019-12-10 0 0.208 0.168 0.208 - - 0 0 - 0.208 0.168 0.208 - - 0 - -0.48%
2019-12-09 0 0.209 0.167 0.220 - - 0 0 - 0.209 0.167 0.220 - - 0 - 0.00%
2019-12-06 0 0.209 0.175 0.210 - - 0 0 - 0.209 0.175 0.210 - - 0 - 0.00%
2019-12-05 0 0.209 0.180 0.209 - - 0 0 - 0.209 0.180 0.209 - - 0 - -0.48%
2019-12-04 0 0.210 0.185 0.210 - - 0 0 - 0.210 0.185 0.210 - - 0 - 0.00%
2019-12-03 0 0.210 0.160 0.215 - - 0 0 - 0.210 0.160 0.215 - - 0 - 0.00%
2019-12-02 0 0.210 0.166 0.219 0.161 0.210 218,000 44,212 0.2028 0.210 0.166 0.219 0.161 0.210 218,000 0.2028 0.00%
2019-11-29 0 0.210 0.161 0.210 - - 0 0 - 0.210 0.161 0.210 - - 0 - 0.00%
2019-11-28 0 0.210 0.160 0.210 - - 0 0 - 0.210 0.160 0.210 - - 0 - -4.55%
2019-11-27 0 0.220 0.190 0.230 - - 0 0 - 0.220 0.190 0.230 - - 0 - 0.00%
2019-11-26 0 0.220 0.160 0.255 - - 0 0 - 0.220 0.160 0.255 - - 0 - 0.00%
2019-11-25 0 0.220 0.172 0.255 - - 0 0 - 0.220 0.172 0.255 - - 0 - 0.00%
2019-11-22 0 0.220 0.171 0.223 - - 0 0 - 0.220 0.171 0.223 - - 0 - 0.00%
2019-11-21 0 0.220 0.161 0.220 - - 0 0 - 0.220 0.161 0.220 - - 0 - -1.35%
2019-11-20 0 0.223 0.185 0.223 - - 0 0 - 0.223 0.185 0.223 - - 0 - 0.00%
2019-11-19 0 0.223 0.193 0.223 - - 0 0 - 0.223 0.193 0.223 - - 0 - 0.00%
2019-11-18 0 0.223 0.192 0.255 - - 0 0 - 0.223 0.192 0.255 - - 0 - 0.00%
2019-11-15 0 0.223 0.192 0.250 - - 0 0 - 0.223 0.192 0.250 - - 0 - 0.00%
2019-11-14 0 0.223 0.192 0.235 - - 0 0 - 0.223 0.192 0.235 - - 0 - 0.00%
2019-11-13 0 0.223 0.195 0.233 - - 0 0 - 0.223 0.195 0.233 - - 0 - 0.00%
2019-11-12 0 0.223 0.189 0.223 0.189 0.223 94,000 18,446 0.1962 0.223 0.189 0.223 0.189 0.223 94,000 0.1962 16.75%
2019-11-11 0 0.191 0.175 0.191 0.191 0.196 444,000 84,904 0.1912 0.191 0.175 0.191 0.191 0.196 444,000 0.1912 -2.55%
2019-11-08 0 0.196 0.195 0.196 0.195 0.197 180,000 35,244 0.1958 0.196 0.195 0.196 0.195 0.197 180,000 0.1958 -0.51%
2019-11-07 0 0.197 0.197 0.233 0.196 0.196 120,000 23,520 0.1960 0.197 0.197 0.233 0.196 0.196 120,000 0.1960 1.55%
2019-11-06 0 0.194 0.194 0.235 0.193 0.206 146,000 28,336 0.1941 0.194 0.194 0.235 0.193 0.206 146,000 0.1941 -6.28%
2019-11-05 0 0.207 0.193 0.225 - - 0 0 - 0.207 0.193 0.225 - - 0 - 0.00%
2019-11-04 0 0.207 0.190 0.220 - - 0 0 - 0.207 0.190 0.220 - - 0 - 0.00%
2019-11-01 0 0.207 0.183 0.220 0.207 0.207 70,000 14,490 0.2070 0.207 0.183 0.220 0.207 0.207 70,000 0.2070 -0.96%
2019-10-31 0 0.209 0.186 0.215 - - 0 0 - 0.209 0.186 0.215 - - 0 - 0.00%
2019-10-30 0 0.209 0.200 0.217 0.200 0.209 12,000 2,436 0.2030 0.209 0.200 0.217 0.200 0.209 12,000 0.2030 4.50%
2019-10-29 0 0.200 0.200 0.219 - - 0 0 - 0.200 0.200 0.219 - - 0 - 0.00%
2019-10-28 0 0.200 0.200 0.219 0.197 0.200 126,000 25,012 0.1985 0.200 0.200 0.219 0.197 0.200 126,000 0.1985 -2.91%
2019-10-25 0 0.206 0.198 0.225 - - 0 0 - 0.206 0.198 0.225 - - 0 - 0.00%
2019-10-24 0 0.206 0.198 0.225 - - 0 0 - 0.206 0.198 0.225 - - 0 - 0.00%
2019-10-23 0 0.206 0.206 0.231 0.191 0.211 464,000 94,492 0.2036 0.206 0.206 0.231 0.191 0.211 464,000 0.2036 -8.85%
2019-10-22 0 0.226 0.201 0.231 - - 0 0 - 0.226 0.201 0.231 - - 0 - 0.00%
2019-10-21 0 0.226 0.201 0.231 - - 0 0 - 0.226 0.201 0.231 - - 0 - 0.00%
2019-10-18 0 0.226 0.214 0.237 0.209 0.226 176,000 37,204 0.2114 0.226 0.214 0.237 0.209 0.226 176,000 0.2114 -3.00%
2019-10-17 0 0.233 0.200 0.239 - - 0 0 - 0.233 0.200 0.239 - - 0 - 0.00%
2019-10-16 0 0.233 0.203 0.250 - - 0 0 - 0.233 0.203 0.250 - - 0 - 0.00%
2019-10-15 0 0.233 0.198 0.233 0.230 0.241 206,000 48,546 0.2357 0.233 0.198 0.233 0.230 0.241 206,000 0.2357 1.30%
2019-10-14 0 0.230 0.190 0.241 0.230 0.230 86,000 19,780 0.2300 0.230 0.190 0.241 0.230 0.230 86,000 0.2300 0.00%
2019-10-11 0 0.230 0.206 0.230 0.215 0.230 22,000 4,790 0.2177 0.230 0.206 0.230 0.215 0.230 22,000 0.2177 6.98%
2019-10-10 0 0.215 0.208 0.230 - - 0 0 - 0.215 0.208 0.230 - - 0 - 0.00%
2019-10-09 0 0.215 0.208 0.220 - - 0 0 - 0.215 0.208 0.220 - - 0 - 0.00%
2019-10-08 0 0.215 0.202 0.236 0.195 0.220 200,000 42,490 0.2125 0.215 0.202 0.236 0.195 0.220 200,000 0.2125 -2.27%
2019-10-04 0 0.220 0.220 0.242 0.220 0.243 262,000 59,034 0.2253 0.220 0.220 0.242 0.220 0.243 262,000 0.2253 -6.38%
2019-10-03 0 0.235 0.217 0.244 - - 0 0 - 0.235 0.217 0.244 - - 0 - 0.00%
2019-10-02 0 0.235 0.226 0.235 0.225 0.240 52,000 11,730 0.2256 0.235 0.226 0.235 0.225 0.240 52,000 0.2256 -4.08%
2019-09-30 0 0.245 0.230 0.245 0.234 0.245 82,000 19,760 0.2410 0.245 0.230 0.245 0.234 0.245 82,000 0.2410 4.70%
2019-09-27 0 0.234 0.220 0.234 0.235 0.236 104,000 24,524 0.2358 0.234 0.220 0.234 0.235 0.236 104,000 0.2358 1.74%
2019-09-26 0 0.230 0.220 0.246 - - 0 0 - 0.230 0.220 0.246 - - 0 - 0.00%
2019-09-25 0 0.230 0.217 0.230 - - 0 0 - 0.230 0.217 0.230 - - 0 - -3.36%
2019-09-24 0 0.238 0.215 0.238 - - 0 0 - 0.238 0.215 0.238 - - 0 - -2.06%
2019-09-23 0 0.243 0.222 0.243 - - 0 0 - 0.243 0.222 0.243 - - 0 - -1.22%
2019-09-20 0 0.246 0.220 0.246 - - 0 0 - 0.246 0.220 0.246 - - 0 - 0.00%
2019-09-19 0 0.246 0.221 0.246 0.246 0.246 1,000,000 246,000 0.2460 0.246 0.221 0.246 0.246 0.246 1,000,000 0.2460 8.37%
2019-09-18 0 0.227 0.227 0.235 0.225 0.227 58,000 13,154 0.2268 0.227 0.227 0.235 0.225 0.227 58,000 0.2268 3.18%
2019-09-17 0 0.220 0.220 0.226 0.214 0.220 60,000 13,020 0.2170 0.220 0.220 0.226 0.214 0.220 60,000 0.2170 -8.33%
2019-09-16 0 0.240 0.229 0.246 0.229 0.246 34,000 8,062 0.2371 0.240 0.229 0.246 0.229 0.246 34,000 0.2371 -3.61%
2019-09-13 0 0.249 0.226 0.249 - - 0 0 - 0.249 0.226 0.249 - - 0 - -0.40%
2019-09-12 0 0.250 0.233 0.250 - - 0 0 - 0.250 0.233 0.250 - - 0 - 0.00%
2019-09-11 0 0.250 0.231 0.250 0.230 0.250 322,000 75,688 0.2351 0.250 0.231 0.250 0.230 0.250 322,000 0.2351 -3.85%
2019-09-10 0 0.260 0.250 0.260 0.260 0.260 14,000 3,640 0.2600 0.260 0.250 0.260 0.260 0.260 14,000 0.2600 4.42%
2019-09-09 0 0.249 0.231 0.249 - - 0 0 - 0.249 0.231 0.249 - - 0 - 0.00%
2019-09-06 0 0.249 0.221 0.249 - - 0 0 - 0.249 0.221 0.249 - - 0 - -0.40%
2019-09-05 0 0.250 0.239 0.250 0.244 0.250 164,000 40,140 0.2448 0.250 0.239 0.250 0.244 0.250 164,000 0.2448 4.17%
2019-09-04 0 0.240 0.240 0.245 0.235 0.249 1,128,000 273,686 0.2426 0.240 0.240 0.245 0.235 0.249 1,128,000 0.2426 -11.11%
2019-09-03 0 0.270 0.235 0.270 - - 0 0 - 0.270 0.235 0.270 - - 0 - 0.00%
2019-09-02 0 0.270 0.235 0.285 - - 0 0 - 0.270 0.235 0.285 - - 0 - 0.00%
2019-08-30 0 0.270 0.270 0.280 0.241 0.270 174,000 44,992 0.2586 0.270 0.270 0.280 0.241 0.270 174,000 0.2586 3.85%
2019-08-29 0 0.260 0.236 0.260 - - 0 0 - 0.260 0.236 0.260 - - 0 - 0.00%
2019-08-28 0 0.260 0.236 0.280 - - 0 0 - 0.260 0.236 0.280 - - 0 - 0.00%
2019-08-27 0 0.260 0.236 0.260 - - 0 0 - 0.260 0.236 0.260 - - 0 - 0.00%
2019-08-26 0 0.260 0.235 0.280 - - 0 0 - 0.260 0.235 0.280 - - 0 - 0.00%
2019-08-23 0 0.260 0.236 0.260 - - 0 0 - 0.260 0.236 0.260 - - 0 - 0.00%
2019-08-22 0 0.260 0.237 0.305 0.260 0.260 50,000 13,000 0.2600 0.260 0.237 0.305 0.260 0.260 50,000 0.2600 -3.70%
2019-08-21 0 0.270 0.235 0.270 - - 0 0 - 0.270 0.235 0.270 - - 0 - 0.00%
2019-08-20 0 0.270 0.235 0.290 - - 0 0 - 0.270 0.235 0.290 - - 0 - 0.00%
2019-08-19 0 0.270 0.255 0.295 0.255 0.285 30,000 8,100 0.2700 0.270 0.255 0.295 0.255 0.285 30,000 0.2700 -1.82%
2019-08-16 0 0.275 0.270 0.280 0.265 0.310 142,000 38,270 0.2695 0.275 0.270 0.280 0.265 0.310 142,000 0.2695 -11.29%
2019-08-15 0 0.310 0.221 0.310 0.235 0.310 160,000 48,170 0.3011 0.310 0.221 0.310 0.235 0.310 160,000 0.3011 24.00%
2019-08-14 0 0.250 0.240 0.270 0.249 0.255 566,000 141,624 0.2502 0.250 0.240 0.270 0.249 0.255 566,000 0.2502 -3.85%
2019-08-13 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2019-08-12 0 0.260 0.255 0.285 0.255 0.260 122,000 31,130 0.2552 0.260 0.255 0.285 0.255 0.260 122,000 0.2552 1.96%
2019-08-09 0 0.255 0.250 0.290 - - 0 0 - 0.255 0.250 0.290 - - 0 - 0.00%
2019-08-08 0 0.255 0.240 0.310 0.250 0.255 32,000 8,080 0.2525 0.255 0.240 0.310 0.250 0.255 32,000 0.2525 -1.92%
2019-08-07 0 0.260 0.250 0.290 - - 0 0 - 0.260 0.250 0.290 - - 0 - 0.00%
2019-08-06 0 0.260 0.260 0.280 0.260 0.260 30,000 7,800 0.2600 0.260 0.260 0.280 0.260 0.260 30,000 0.2600 -3.70%
2019-08-05 0 0.270 0.270 0.295 0.270 0.270 24,000 6,480 0.2700 0.270 0.270 0.295 0.270 0.270 24,000 0.2700 -3.57%
2019-08-02 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2019-08-01 0 0.280 0.265 0.280 0.270 0.280 100,000 27,720 0.2772 0.280 0.265 0.280 0.270 0.280 100,000 0.2772 3.70%
2019-07-31 0 0.270 0.265 0.280 0.270 0.270 200,000 54,000 0.2700 0.270 0.265 0.280 0.270 0.270 200,000 0.2700 -6.90%
2019-07-30 0 0.290 0.280 0.295 0.270 0.295 768,000 213,780 0.2784 0.290 0.280 0.295 0.270 0.295 768,000 0.2784 -1.69%
2019-07-29 0 0.295 0.270 0.300 0.295 0.295 2,000 590 0.2950 0.295 0.270 0.300 0.295 0.295 2,000 0.2950 1.72%
2019-07-26 0 0.290 0.275 0.330 - - 0 0 - 0.290 0.275 0.330 - - 0 - 0.00%
2019-07-25 0 0.290 0.295 0.315 0.275 0.290 36,000 10,030 0.2786 0.290 0.295 0.315 0.275 0.290 36,000 0.2786 5.45%
2019-07-24 0 0.275 0.275 0.305 0.275 0.275 14,000 3,850 0.2750 0.275 0.275 0.305 0.275 0.275 14,000 0.2750 0.00%
2019-07-23 0 0.275 0.275 0.305 - - 0 0 - 0.275 0.275 0.305 - - 0 - 1.85%
2019-07-22 0 0.270 0.265 0.270 0.270 0.270 10,000 2,700 0.2700 0.270 0.265 0.270 0.270 0.270 10,000 0.2700 -5.26%
2019-07-19 0 0.285 0.285 0.335 0.285 0.285 40,000 11,400 0.2850 0.285 0.285 0.335 0.285 0.285 40,000 0.2850 0.00%
2019-07-18 0 0.285 0.285 0.330 0.285 0.285 14,000 3,990 0.2850 0.285 0.285 0.330 0.285 0.285 14,000 0.2850 -1.72%
2019-07-17 0 0.290 0.290 0.340 0.290 0.295 400,000 116,250 0.2906 0.290 0.290 0.340 0.290 0.295 400,000 0.2906 0.00%
2019-07-16 0 0.290 0.290 0.340 0.290 0.315 100,000 29,050 0.2905 0.290 0.290 0.340 0.290 0.315 100,000 0.2905 -6.45%
2019-07-15 0 0.310 0.285 0.335 - - 0 0 - 0.310 0.285 0.335 - - 0 - 0.00%
2019-07-12 0 0.310 0.285 0.330 - - 0 0 - 0.310 0.285 0.330 - - 0 - 0.00%
2019-07-11 0 0.310 0.290 0.325 0.310 0.310 2,000 620 0.3100 0.310 0.290 0.325 0.310 0.310 2,000 0.3100 3.33%
2019-07-10 0 0.300 0.285 0.335 - - 0 0 - 0.300 0.285 0.335 - - 0 - 0.00%
2019-07-09 0 0.300 0.290 0.320 0.300 0.300 40,000 12,000 0.3000 0.300 0.290 0.320 0.300 0.300 40,000 0.3000 0.00%
2019-07-08 0 0.300 0.285 0.300 0.300 0.305 100,000 30,040 0.3004 0.300 0.285 0.300 0.300 0.305 100,000 0.3004 0.00%
2019-07-05 0 0.300 0.295 0.320 0.300 0.320 102,000 30,810 0.3021 0.300 0.295 0.320 0.300 0.320 102,000 0.3021 -4.76%
2019-07-04 0 0.315 0.305 0.340 0.315 0.325 74,000 23,400 0.3162 0.315 0.305 0.340 0.315 0.325 74,000 0.3162 -1.56%
2019-07-03 0 0.320 0.310 0.320 0.320 0.320 6,000 1,920 0.3200 0.320 0.310 0.320 0.320 0.320 6,000 0.3200 0.00%
2019-07-02 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2019-06-28 0 0.320 0.310 0.320 0.320 0.320 10,000 3,200 0.3200 0.320 0.310 0.320 0.320 0.320 10,000 0.3200 0.00%
2019-06-27 0 0.320 0.315 0.330 0.310 0.345 250,000 83,220 0.3329 0.320 0.315 0.330 0.310 0.345 250,000 0.3329 10.34%
2019-06-26 0 0.290 0.290 0.310 0.290 0.315 20,000 5,850 0.2925 0.290 0.290 0.310 0.290 0.315 20,000 0.2925 -6.45%
2019-06-25 0 0.310 0.290 0.325 0.310 0.310 4,000 1,240 0.3100 0.310 0.290 0.325 0.310 0.310 4,000 0.3100 1.64%
2019-06-24 0 0.305 0.300 0.335 0.280 0.315 152,000 45,690 0.3006 0.305 0.300 0.335 0.280 0.315 152,000 0.3006 -1.61%
2019-06-21 0 0.310 0.280 0.310 0.315 0.315 12,000 3,780 0.3150 0.310 0.280 0.310 0.315 0.315 12,000 0.3150 -1.59%
2019-06-20 0 0.315 0.290 0.315 0.315 0.315 8,000 2,520 0.3150 0.315 0.290 0.315 0.315 0.315 8,000 0.3150 1.61%
2019-06-19 0 0.310 0.300 0.310 0.300 0.310 66,000 19,840 0.3006 0.310 0.300 0.310 0.300 0.310 66,000 0.3006 5.08%
2019-06-18 0 0.295 0.280 0.295 0.290 0.295 56,000 16,260 0.2904 0.295 0.280 0.295 0.290 0.295 56,000 0.2904 0.00%
2019-06-17 0 0.295 0.295 0.300 - - 0 0 - 0.295 0.295 0.300 - - 0 - 0.00%
2019-06-14 0 0.295 0.280 0.320 0.290 0.300 2,031,955 609,506 0.3000 0.295 0.280 0.320 0.290 0.300 2,031,955 0.3000 -1.67%
2019-06-13 0 0.300 0.290 0.310 0.290 0.300 136,000 39,800 0.2926 0.300 0.290 0.310 0.290 0.300 136,000 0.2926 0.00%
2019-06-12 0 0.300 0.295 0.325 0.290 0.320 310,000 91,810 0.2962 0.300 0.295 0.325 0.290 0.320 310,000 0.2962 -7.69%
2019-06-11 0 0.325 0.305 0.325 0.305 0.325 264,000 81,440 0.3085 0.325 0.305 0.325 0.305 0.325 264,000 0.3085 6.56%
2019-06-10 0 0.305 0.300 0.330 0.305 0.305 26,000 7,930 0.3050 0.305 0.300 0.330 0.305 0.305 26,000 0.3050 0.00%
2019-06-06 0 0.305 0.305 0.320 0.300 0.325 276,000 83,470 0.3024 0.305 0.305 0.320 0.300 0.325 276,000 0.3024 -8.96%
2019-06-05 0 0.335 0.310 0.335 0.310 0.335 136,000 42,250 0.3107 0.335 0.310 0.335 0.310 0.335 136,000 0.3107 8.06%
2019-06-04 0 0.310 0.305 0.310 0.305 0.315 254,000 78,110 0.3075 0.310 0.305 0.310 0.305 0.315 254,000 0.3075 1.64%
2019-06-03 0 0.305 0.305 0.320 0.305 0.320 6,000 1,880 0.3133 0.305 0.305 0.320 0.305 0.320 6,000 0.3133 -3.17%
2019-05-31 0 0.315 0.315 0.330 0.305 0.315 150,000 46,450 0.3097 0.315 0.315 0.330 0.305 0.315 150,000 0.3097 -1.56%
2019-05-30 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2019-05-29 0 0.320 0.310 0.320 0.320 0.335 64,000 20,570 0.3214 0.320 0.310 0.320 0.320 0.335 64,000 0.3214 -4.48%
2019-05-28 0 0.335 0.315 0.335 0.335 0.335 6,000 2,010 0.3350 0.335 0.315 0.335 0.335 0.335 6,000 0.3350 0.00%
2019-05-27 0 0.335 0.325 0.335 0.325 0.335 12,000 3,940 0.3283 0.335 0.325 0.335 0.325 0.335 12,000 0.3283 3.08%
2019-05-24 0 0.325 0.325 0.335 0.310 0.325 130,000 41,030 0.3156 0.325 0.325 0.335 0.310 0.325 130,000 0.3156 -4.41%
2019-05-23 0 0.340 0.315 0.350 0.330 0.350 3,470,000 1,179,840 0.3400 0.340 0.315 0.350 0.330 0.350 3,470,000 0.3400 1.49%
2019-05-22 0 0.335 0.320 0.335 0.320 0.340 56,000 17,990 0.3213 0.335 0.320 0.335 0.320 0.340 56,000 0.3213 -2.90%
2019-05-21 0 0.345 0.315 0.345 0.330 0.360 370,000 128,360 0.3469 0.345 0.315 0.345 0.330 0.360 370,000 0.3469 13.11%
2019-05-20 0 0.305 0.305 0.330 0.305 0.305 14,000 4,270 0.3050 0.305 0.305 0.330 0.305 0.305 14,000 0.3050 0.00%
2019-05-17 0 0.305 0.305 0.330 0.305 0.305 10,000 3,050 0.3050 0.305 0.305 0.330 0.305 0.305 10,000 0.3050 -3.17%
2019-05-16 0 0.315 0.300 0.320 0.305 0.320 30,000 9,200 0.3067 0.315 0.300 0.320 0.305 0.320 30,000 0.3067 0.00%
2019-05-15 0 0.315 0.305 0.320 0.305 0.315 14,000 4,370 0.3121 0.315 0.305 0.320 0.305 0.315 14,000 0.3121 0.00%
2019-05-14 0 0.315 0.310 0.320 0.300 0.320 346,000 105,510 0.3049 0.315 0.310 0.320 0.300 0.320 346,000 0.3049 -5.97%
2019-05-10 0 0.335 0.300 0.335 0.335 0.335 4,000 1,340 0.3350 0.335 0.300 0.335 0.335 0.335 4,000 0.3350 3.08%
2019-05-09 0 0.325 0.315 0.325 0.305 0.325 28,000 8,740 0.3121 0.325 0.315 0.325 0.305 0.325 28,000 0.3121 1.56%
2019-05-08 0 0.320 0.320 0.335 0.315 0.335 176,000 57,510 0.3268 0.320 0.320 0.335 0.315 0.335 176,000 0.3268 0.00%
2019-05-07 0 0.320 0.310 0.320 0.310 0.325 30,000 9,400 0.3133 0.320 0.310 0.320 0.310 0.325 30,000 0.3133 1.59%
2019-05-06 0 0.315 0.315 0.335 0.315 0.335 360,000 114,850 0.3190 0.315 0.315 0.335 0.315 0.335 360,000 0.3190 -7.35%
2019-05-03 0 0.340 0.315 0.340 0.320 0.350 450,000 152,340 0.3385 0.340 0.315 0.340 0.320 0.350 450,000 0.3385 4.62%
2019-05-02 0 0.325 0.320 0.325 - - 0 0 - 0.325 0.320 0.325 - - 0 - 0.00%
2019-04-30 0 0.325 0.325 0.335 0.325 0.340 146,000 47,540 0.3256 0.325 0.325 0.335 0.325 0.340 146,000 0.3256 0.00%
2019-04-29 0 0.325 0.325 0.330 0.315 0.330 664,000 212,560 0.3201 0.325 0.325 0.330 0.315 0.330 664,000 0.3201 -1.52%
2019-04-26 0 0.330 0.325 0.350 0.320 0.345 1,066,000 351,580 0.3298 0.330 0.325 0.350 0.320 0.345 1,066,000 0.3298 -10.81%
2019-04-25 0 0.370 0.350 0.370 0.370 0.370 8,000 2,960 0.3700 0.370 0.350 0.370 0.370 0.370 8,000 0.3700 -1.33%
2019-04-24 0 0.375 0.350 0.375 0.345 0.375 564,000 199,050 0.3529 0.375 0.350 0.375 0.345 0.375 564,000 0.3529 1.35%
2019-04-23 0 0.370 0.355 0.375 0.345 0.380 1,824,000 655,620 0.3594 0.370 0.355 0.375 0.345 0.380 1,824,000 0.3594 -7.50%
2019-04-18 0 0.400 0.390 0.400 0.370 0.475 11,120,000 4,584,070 0.4122 0.400 0.390 0.400 0.370 0.475 11,120,000 0.4122 8.11%
2019-04-17 0 0.370 0.355 0.370 0.310 0.380 4,158,000 1,452,640 0.3494 0.370 0.355 0.370 0.310 0.380 4,158,000 0.3494 12.12%
2019-04-16 0 0.330 0.330 0.340 0.305 0.335 1,250,000 410,720 0.3286 0.330 0.330 0.340 0.305 0.335 1,250,000 0.3286 1.54%
2019-04-15 0 0.325 0.310 0.330 0.325 0.330 6,000 1,960 0.3267 0.325 0.310 0.330 0.325 0.330 6,000 0.3267 -1.52%
2019-04-12 0 0.330 0.315 0.330 0.320 0.340 22,000 7,080 0.3218 0.330 0.315 0.330 0.320 0.340 22,000 0.3218 4.76%
2019-04-11 0 0.315 0.300 0.340 0.315 0.335 104,000 34,760 0.3342 0.315 0.300 0.340 0.315 0.335 104,000 0.3342 -4.55%
2019-04-10 0 0.330 0.315 0.330 0.320 0.340 210,000 68,160 0.3246 0.330 0.315 0.330 0.320 0.340 210,000 0.3246 3.13%
2019-04-09 0 0.320 0.305 0.320 0.310 0.320 40,000 12,460 0.3115 0.320 0.305 0.320 0.310 0.320 40,000 0.3115 3.23%
2019-04-08 0 0.310 0.300 0.325 0.300 0.340 436,000 136,020 0.3120 0.310 0.300 0.325 0.300 0.340 436,000 0.3120 -1.59%
2019-04-04 0 0.315 0.305 0.315 0.315 0.320 10,000 3,160 0.3160 0.315 0.305 0.315 0.315 0.320 10,000 0.3160 0.00%
2019-04-03 0 0.315 0.305 0.315 0.310 0.315 34,000 10,560 0.3106 0.315 0.305 0.315 0.310 0.315 34,000 0.3106 -1.56%
2019-04-02 0 0.320 0.305 0.320 0.290 0.320 412,000 128,420 0.3117 0.320 0.305 0.320 0.290 0.320 412,000 0.3117 8.47%
2019-04-01 0 0.295 0.295 0.300 0.290 0.310 430,000 126,690 0.2946 0.295 0.295 0.300 0.290 0.310 430,000 0.2946 -1.67%
2019-03-29 0 0.300 0.285 0.310 0.300 0.310 72,000 21,630 0.3004 0.300 0.285 0.310 0.300 0.310 72,000 0.3004 -9.09%
2019-03-28 0 0.330 0.290 0.340 0.310 0.330 106,000 33,880 0.3196 0.330 0.290 0.340 0.310 0.330 106,000 0.3196 6.45%
2019-03-27 0 0.310 0.300 0.315 0.290 0.310 204,000 61,170 0.2999 0.310 0.300 0.315 0.290 0.310 204,000 0.2999 1.64%
2019-03-26 0 0.305 0.295 0.310 0.295 0.315 410,000 125,580 0.3063 0.305 0.295 0.310 0.295 0.315 410,000 0.3063 -3.17%
2019-03-25 0 0.315 0.295 0.320 0.295 0.315 204,000 62,040 0.3041 0.315 0.295 0.320 0.295 0.315 204,000 0.3041 0.00%
2019-03-22 0 0.315 0.280 0.320 0.315 0.320 8,000 2,530 0.3163 0.315 0.280 0.320 0.315 0.320 8,000 0.3163 0.00%
2019-03-21 0 0.315 0.300 0.320 0.300 0.320 326,000 100,200 0.3074 0.315 0.300 0.320 0.300 0.320 326,000 0.3074 1.61%
2019-03-20 0 0.310 0.300 0.310 0.300 0.310 718,000 215,610 0.3003 0.310 0.300 0.310 0.300 0.310 718,000 0.3003 5.08%
2019-03-19 0 0.295 0.280 0.310 0.295 0.320 210,000 67,040 0.3192 0.295 0.280 0.310 0.295 0.320 210,000 0.3192 -7.81%
2019-03-18 0 0.320 0.300 0.320 0.320 0.320 6,000 1,920 0.3200 0.320 0.300 0.320 0.320 0.320 6,000 0.3200 0.00%
2019-03-15 0 0.320 0.300 0.320 0.320 0.320 18,000 5,760 0.3200 0.320 0.300 0.320 0.320 0.320 18,000 0.3200 4.92%
2019-03-14 0 0.305 0.275 0.325 0.305 0.325 306,000 99,330 0.3246 0.305 0.275 0.325 0.305 0.325 306,000 0.3246 -4.69%
2019-03-13 0 0.320 0.315 0.320 0.315 0.320 24,000 7,590 0.3163 0.320 0.315 0.320 0.315 0.320 24,000 0.3163 0.00%
2019-03-12 0 0.320 0.315 0.320 0.320 0.330 126,000 40,360 0.3203 0.320 0.315 0.320 0.320 0.330 126,000 0.3203 -3.03%
2019-03-11 0 0.330 0.320 0.330 0.320 0.330 92,000 29,530 0.3210 0.330 0.320 0.330 0.320 0.330 92,000 0.3210 0.00%
2019-03-08 0 0.330 0.300 0.330 0.320 0.330 314,000 101,940 0.3246 0.330 0.300 0.330 0.320 0.330 314,000 0.3246 3.13%
2019-03-07 0 0.320 0.315 0.330 0.315 0.325 182,000 58,210 0.3198 0.320 0.315 0.330 0.315 0.325 182,000 0.3198 -4.48%
2019-03-06 0 0.335 0.315 0.335 0.330 0.335 14,060 4,687 0.3334 0.335 0.315 0.335 0.330 0.335 14,060 0.3334 4.69%
2019-03-05 0 0.320 0.320 0.335 0.315 0.340 312,000 99,730 0.3196 0.320 0.320 0.335 0.315 0.340 312,000 0.3196 -5.88%
2019-03-04 0 0.340 0.330 0.340 0.330 0.345 768,000 256,170 0.3336 0.340 0.330 0.340 0.330 0.345 768,000 0.3336 -5.56%
2019-03-01 0 0.360 0.345 0.360 0.330 0.360 424,000 144,810 0.3415 0.360 0.345 0.360 0.330 0.360 424,000 0.3415 2.86%
2019-02-28 0 0.350 0.335 0.350 0.335 0.380 570,000 198,070 0.3475 0.350 0.335 0.350 0.335 0.380 570,000 0.3475 2.94%
2019-02-27 0 0.340 0.330 0.340 0.325 0.340 94,000 30,990 0.3297 0.340 0.330 0.340 0.325 0.340 94,000 0.3297 -1.45%
2019-02-26 0 0.345 0.335 0.345 0.315 0.345 550,000 184,280 0.3351 0.345 0.335 0.345 0.315 0.345 550,000 0.3351 0.00%
2019-02-25 0 0.345 0.345 0.350 0.340 0.350 98,000 33,420 0.3410 0.345 0.345 0.350 0.340 0.350 98,000 0.3410 0.00%
2019-02-22 0 0.345 0.340 0.345 0.345 0.350 76,000 26,330 0.3464 0.345 0.340 0.345 0.345 0.350 76,000 0.3464 1.47%
2019-02-21 0 0.340 0.340 0.345 0.330 0.365 2,688,000 917,260 0.3412 0.340 0.340 0.345 0.330 0.365 2,688,000 0.3412 -6.85%
2019-02-20 0 0.365 0.350 0.365 0.350 0.365 257,000 90,245 0.3511 0.365 0.350 0.365 0.350 0.365 257,000 0.3511 2.82%
2019-02-19 0 0.355 0.350 0.355 0.340 0.360 825,000 289,770 0.3512 0.355 0.350 0.355 0.340 0.360 825,000 0.3512 -4.05%
2019-02-18 0 0.370 0.365 0.370 0.355 0.380 469,000 168,880 0.3601 0.370 0.365 0.370 0.355 0.380 469,000 0.3601 1.37%
2019-02-15 0 0.365 0.365 0.380 0.360 0.375 71,000 25,715 0.3622 0.365 0.365 0.380 0.360 0.375 71,000 0.3622 -3.95%
2019-02-14 0 0.380 0.365 0.385 0.365 0.380 37,000 14,000 0.3784 0.380 0.365 0.385 0.365 0.380 37,000 0.3784 4.11%
2019-02-13 0 0.365 0.365 0.380 0.365 0.405 1,376,500 529,190 0.3844 0.365 0.365 0.380 0.365 0.405 1,376,500 0.3844 -9.88%
2019-02-12 0 0.405 0.375 0.405 0.360 0.405 406,000 154,940 0.3816 0.405 0.375 0.405 0.360 0.405 406,000 0.3816 17.39%
2019-02-11 0 0.345 0.345 0.355 0.340 0.365 25,000 8,660 0.3464 0.345 0.345 0.355 0.340 0.365 25,000 0.3464 1.47%
2019-02-08 0 0.340 0.340 0.370 - - 0 0 - 0.340 0.340 0.370 - - 0 - 0.00%
2019-02-04 0 0.340 0.340 0.360 - - 0 0 - 0.340 0.340 0.360 - - 0 - 0.00%
2019-02-01 0 0.340 0.340 0.365 0.340 0.370 597,500 211,285 0.3536 0.340 0.340 0.365 0.340 0.370 597,500 0.3536 -6.85%
2019-01-31 0 0.365 0.360 0.385 - - 0 0 - 0.365 0.360 0.385 - - 0 - 0.00%
2019-01-30 0 0.365 0.365 0.385 0.365 0.385 119,000 45,440 0.3818 0.365 0.365 0.385 0.365 0.385 119,000 0.3818 -2.67%
2019-01-29 0 0.375 0.350 0.380 0.375 0.375 6,000 2,250 0.3750 0.375 0.350 0.380 0.375 0.375 6,000 0.3750 2.74%
2019-01-28 0 0.365 0.350 0.365 0.350 0.365 49,000 17,170 0.3504 0.365 0.350 0.365 0.350 0.365 49,000 0.3504 4.29%
2019-01-25 0 0.350 0.350 0.370 0.350 0.370 289,000 102,600 0.3550 0.350 0.350 0.370 0.350 0.370 289,000 0.3550 -1.41%
2019-01-24 0 0.355 0.355 0.380 0.355 0.380 7,000 2,535 0.3621 0.355 0.355 0.380 0.355 0.380 7,000 0.3621 -4.05%
2019-01-23 0 0.370 0.355 0.370 - - 0 0 - 0.370 0.355 0.370 - - 0 - 0.00%
2019-01-22 0 0.370 0.360 0.370 0.360 0.375 42,000 15,420 0.3671 0.370 0.360 0.370 0.360 0.375 42,000 0.3671 -1.33%
2019-01-21 0 0.375 0.365 0.375 - - 0 0 - 0.375 0.365 0.375 - - 0 - 0.00%
2019-01-18 0 0.375 0.360 0.375 0.360 0.375 1,009,000 363,405 0.3602 0.375 0.360 0.375 0.360 0.375 1,009,000 0.3602 2.74%
2019-01-17 0 0.365 0.355 0.375 0.345 0.380 233,000 84,865 0.3642 0.365 0.355 0.375 0.345 0.380 233,000 0.3642 -2.67%
2019-01-16 0 0.375 0.375 0.395 0.375 0.395 44,000 16,880 0.3836 0.375 0.375 0.395 0.375 0.395 44,000 0.3836 0.00%
2019-01-15 0 0.375 0.370 0.385 0.375 0.390 27,000 10,135 0.3754 0.375 0.370 0.385 0.375 0.390 27,000 0.3754 -3.85%
2019-01-14 0 0.390 0.375 0.390 0.390 0.400 32,000 12,560 0.3925 0.390 0.375 0.390 0.390 0.400 32,000 0.3925 0.00%
2019-01-11 0 0.390 0.375 0.390 0.375 0.390 11,000 4,175 0.3795 0.390 0.375 0.390 0.375 0.390 11,000 0.3795 1.30%
2019-01-10 0 0.385 0.375 0.385 0.375 0.385 1,647,000 633,185 0.3844 0.385 0.375 0.385 0.375 0.385 1,647,000 0.3844 4.05%
2019-01-09 0 0.370 0.370 0.395 0.365 0.390 289,000 106,400 0.3682 0.370 0.370 0.395 0.365 0.390 289,000 0.3682 0.00%
2019-01-08 0 0.370 0.365 0.400 0.365 0.370 13,000 4,775 0.3673 0.370 0.365 0.400 0.365 0.370 13,000 0.3673 -1.33%
2019-01-07 0 0.375 0.375 0.400 0.375 0.405 7,000 2,675 0.3821 0.375 0.375 0.400 0.375 0.405 7,000 0.3821 0.00%
2019-01-04 0 0.375 0.375 0.395 0.360 0.400 37,000 14,040 0.3795 0.375 0.375 0.395 0.360 0.400 37,000 0.3795 1.35%
2019-01-03 0 0.370 0.370 0.390 0.365 0.390 439,000 165,760 0.3776 0.370 0.370 0.390 0.365 0.390 439,000 0.3776 -2.63%
2019-01-02 0 0.380 0.380 0.405 0.380 0.385 20,000 7,615 0.3808 0.380 0.380 0.405 0.380 0.385 20,000 0.3808 -1.30%
2018-12-31 0 0.385 0.370 0.405 - - 0 0 - 0.385 0.370 0.405 - - 0 - 0.00%
2018-12-28 0 0.385 0.385 0.405 0.385 0.410 183,000 72,720 0.3974 0.385 0.385 0.405 0.385 0.410 183,000 0.3974 0.00%
2018-12-27 0 0.385 0.380 0.405 0.370 0.390 375,000 143,015 0.3814 0.385 0.380 0.405 0.370 0.390 375,000 0.3814 -16.30%
2018-12-24 0 0.460 0.390 0.460 0.460 0.460 2,000 920 0.4600 0.460 0.390 0.460 0.460 0.460 2,000 0.4600 9.52%
2018-12-21 0 0.420 0.400 0.420 0.400 0.440 70,000 29,630 0.4233 0.420 0.400 0.420 0.400 0.440 70,000 0.4233 -7.69%
2018-12-20 0 0.455 0.395 0.455 0.390 0.455 6,000 2,590 0.4317 0.455 0.395 0.455 0.390 0.455 6,000 0.4317 -1.09%
2018-12-19 0 0.460 0.395 0.460 0.460 0.460 2,000 920 0.4600 0.460 0.395 0.460 0.460 0.460 2,000 0.4600 2.22%
2018-12-18 0 0.450 0.390 0.450 0.470 0.480 4,000 1,900 0.4750 0.450 0.390 0.450 0.470 0.480 4,000 0.4750 -4.26%
2018-12-17 0 0.470 0.390 0.470 0.475 0.475 2,000 950 0.4750 0.470 0.390 0.470 0.475 0.475 2,000 0.4750 2.17%
2018-12-14 0 0.460 0.390 0.460 0.460 0.460 2,000 920 0.4600 0.460 0.390 0.460 0.460 0.460 2,000 0.4600 0.00%
2018-12-13 0 0.460 0.435 0.460 0.465 0.465 6,000 2,790 0.4650 0.460 0.435 0.460 0.465 0.465 6,000 0.4650 0.00%
2018-12-12 0 0.460 0.425 0.460 0.430 0.460 512,000 225,780 0.4410 0.460 0.425 0.460 0.430 0.460 512,000 0.4410 6.98%
2018-12-11 0 0.430 0.390 0.430 0.440 0.440 4,000 1,760 0.4400 0.430 0.390 0.430 0.440 0.440 4,000 0.4400 6.17%
2018-12-10 0 0.405 0.380 0.425 - - 0 0 - 0.405 0.380 0.425 - - 0 - 0.00%
2018-12-07 0 0.405 0.380 0.445 - - 0 0 - 0.405 0.380 0.445 - - 0 - 0.00%
2018-12-06 0 0.405 0.405 0.440 0.405 0.410 90,000 36,500 0.4056 0.405 0.405 0.440 0.405 0.410 90,000 0.4056 1.25%
2018-12-05 0 0.400 0.395 0.450 0.400 0.400 62,000 24,800 0.4000 0.400 0.395 0.450 0.400 0.400 62,000 0.4000 0.00%
2018-12-04 0 0.400 0.400 0.450 0.400 0.450 5,000 2,070 0.4140 0.400 0.400 0.450 0.400 0.450 5,000 0.4140 -6.98%
2018-12-03 0 0.430 0.395 0.430 0.425 0.430 14,000 5,960 0.4257 0.430 0.395 0.430 0.425 0.430 14,000 0.4257 1.18%
2018-11-30 0 0.425 0.400 0.445 - - 0 0 - 0.425 0.400 0.445 - - 0 - 0.00%
2018-11-29 0 0.425 0.400 0.425 - - 0 0 - 0.425 0.400 0.425 - - 0 - 0.00%
2018-11-28 0 0.425 0.400 0.445 0.425 0.425 12,000 5,100 0.4250 0.425 0.400 0.445 0.425 0.425 12,000 0.4250 0.00%
2018-11-27 0 0.425 0.410 0.425 0.375 0.450 336,000 145,410 0.4328 0.425 0.410 0.425 0.375 0.450 336,000 0.4328 11.84%
2018-11-26 0 0.380 0.380 0.405 0.380 0.390 30,000 11,560 0.3853 0.380 0.380 0.405 0.380 0.390 30,000 0.3853 -2.56%
2018-11-23 0 0.390 0.385 0.390 0.380 0.410 154,000 59,580 0.3869 0.390 0.385 0.390 0.380 0.410 154,000 0.3869 -4.88%
2018-11-22 0 0.410 0.380 0.410 0.380 0.410 16,000 6,500 0.4063 0.410 0.380 0.410 0.380 0.410 16,000 0.4063 5.13%
2018-11-21 0 0.390 0.390 0.410 0.365 0.390 354,000 133,680 0.3776 0.390 0.390 0.410 0.365 0.390 354,000 0.3776 1.30%
2018-11-20 0 0.385 0.380 0.400 0.385 0.385 14,000 5,340 0.3814 0.385 0.380 0.400 0.385 0.385 14,000 0.3814 -3.75%
2018-11-19 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2018-11-16 0 0.400 0.380 0.410 - - 1,000 355 0.3550 0.400 0.380 0.410 - - 1,000 0.3550 0.00%
2018-11-15 0 0.400 0.380 0.400 0.400 0.400 100,000 40,000 0.4000 0.400 0.380 0.400 0.400 0.400 100,000 0.4000 1.27%
2018-11-14 0 0.395 0.380 0.410 - - 0 0 - 0.395 0.380 0.410 - - 0 - 0.00%
2018-11-13 0 0.395 0.395 0.410 0.375 0.395 258,000 99,730 0.3866 0.395 0.395 0.410 0.375 0.395 258,000 0.3866 -1.25%
2018-11-12 0 0.400 0.375 0.400 0.360 0.410 404,000 155,050 0.3838 0.400 0.375 0.400 0.360 0.410 404,000 0.3838 5.26%
2018-11-09 0 0.380 0.380 0.410 0.380 0.390 150,000 57,750 0.3850 0.380 0.380 0.410 0.380 0.390 150,000 0.3850 -1.30%
2018-11-08 0 0.385 0.385 0.410 0.385 0.400 38,000 14,800 0.3895 0.385 0.385 0.410 0.385 0.400 38,000 0.3895 -2.53%
2018-11-07 0 0.395 0.380 0.395 0.380 0.395 658,000 257,440 0.3912 0.395 0.380 0.395 0.380 0.395 658,000 0.3912 -1.25%
2018-11-06 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - 0.00%
2018-11-05 0 0.400 0.380 0.410 - - 0 0 - 0.400 0.380 0.410 - - 0 - 0.00%
2018-11-02 0 0.400 0.400 0.410 0.385 0.415 428,000 171,220 0.4000 0.400 0.400 0.410 0.385 0.415 428,000 0.4000 -5.88%
2018-11-01 0 0.425 0.410 0.425 0.435 0.435 12,000 5,220 0.4350 0.425 0.410 0.425 0.435 0.435 12,000 0.4350 0.00%
2018-10-31 0 0.425 0.425 0.435 0.415 0.440 38,000 15,820 0.4163 0.425 0.425 0.435 0.415 0.440 38,000 0.4163 -3.41%
2018-10-30 0 0.440 0.430 0.440 0.450 0.450 2,000 900 0.4500 0.440 0.430 0.440 0.450 0.450 2,000 0.4500 2.33%
2018-10-29 0 0.430 0.400 0.440 - - 0 0 - 0.430 0.400 0.440 - - 0 - 0.00%
2018-10-26 0 0.430 0.420 0.430 0.425 0.445 116,000 50,950 0.4392 0.430 0.420 0.430 0.425 0.445 116,000 0.4392 2.38%
2018-10-25 0 0.420 0.405 0.420 0.400 0.420 288,000 117,460 0.4078 0.420 0.405 0.420 0.400 0.420 288,000 0.4078 -1.18%
2018-10-24 0 0.425 0.450 0.455 0.425 0.450 226,000 99,900 0.4420 0.425 0.450 0.455 0.425 0.450 226,000 0.4420 0.00%
2018-10-23 0 0.425 0.400 0.425 0.400 0.425 218,000 89,220 0.4093 0.425 0.400 0.425 0.400 0.425 218,000 0.4093 -2.30%
2018-10-22 0 0.435 0.405 0.435 0.385 0.450 698,000 295,880 0.4239 0.435 0.405 0.435 0.385 0.450 698,000 0.4239 8.75%
2018-10-19 0 0.400 0.400 0.410 0.380 0.400 476,000 187,460 0.3938 0.400 0.400 0.410 0.380 0.400 476,000 0.3938 -9.09%
2018-10-18 0 0.440 0.375 0.440 0.375 0.445 746,000 293,450 0.3934 0.440 0.375 0.440 0.375 0.445 746,000 0.3934 15.79%
2018-10-16 0 0.380 0.365 0.400 0.380 0.380 60,000 22,800 0.3800 0.380 0.365 0.400 0.380 0.380 60,000 0.3800 1.33%
2018-10-15 0 0.375 0.360 0.415 0.370 0.375 144,000 53,670 0.3727 0.375 0.360 0.415 0.370 0.375 144,000 0.3727 -6.25%
2018-10-12 0 0.400 0.365 0.395 0.405 0.405 2,000 810 0.4050 0.400 0.365 0.395 0.405 0.405 2,000 0.4050 -1.23%
2018-10-11 0 0.405 0.385 0.405 0.350 0.435 1,110,000 428,270 0.3858 0.405 0.385 0.405 0.350 0.435 1,110,000 0.3858 1.25%
2018-10-10 0 0.400 0.390 0.400 0.390 0.420 108,000 42,930 0.3975 0.400 0.390 0.400 0.390 0.420 108,000 0.3975 2.56%
2018-10-09 0 0.390 0.390 0.405 0.375 0.430 840,000 347,950 0.4142 0.390 0.390 0.405 0.375 0.430 840,000 0.4142 -2.50%
2018-10-08 0 0.400 0.375 0.400 0.355 0.400 1,038,000 381,330 0.3674 0.400 0.375 0.400 0.355 0.400 1,038,000 0.3674 5.26%
2018-10-05 0 0.380 0.375 0.385 0.375 0.385 160,000 60,800 0.3800 0.380 0.375 0.385 0.375 0.385 160,000 0.3800 -3.80%
2018-10-04 0 0.395 0.390 0.400 0.390 0.440 1,506,000 604,770 0.4016 0.395 0.390 0.400 0.390 0.440 1,506,000 0.4016 -7.06%
2018-10-03 0 0.425 0.420 0.425 0.415 0.465 714,000 305,910 0.4284 0.425 0.420 0.425 0.415 0.465 714,000 0.4284 -3.41%
2018-10-02 0 0.440 0.435 0.470 0.440 0.500 268,000 119,270 0.4450 0.440 0.435 0.470 0.440 0.500 268,000 0.4450 -8.33%
2018-09-28 0 0.480 0.470 0.480 0.420 0.550 2,544,000 1,173,800 0.4614 0.480 0.470 0.480 0.420 0.550 2,544,000 0.4614 2.13%
2018-09-27 0 0.470 0.465 0.470 0.450 0.470 530,000 247,150 0.4663 0.470 0.465 0.470 0.450 0.470 530,000 0.4663 -1.05%
2018-09-26 0 0.475 0.475 0.490 0.470 0.520 2,316,000 1,133,740 0.4895 0.475 0.475 0.490 0.470 0.520 2,316,000 0.4895 -8.65%
2018-09-24 0 0.520 0.500 0.520 0.500 0.560 1,580,000 823,800 0.5214 0.520 0.500 0.520 0.500 0.560 1,580,000 0.5214 -5.45%
2018-09-21 0 0.550 0.540 0.550 0.520 0.650 5,454,000 3,028,100 0.5552 0.550 0.540 0.550 0.520 0.650 5,454,000 0.5552 -9.84%
2018-09-20 0 0.610 0.590 0.600 0.580 0.720 16,106,000 10,481,180 0.6508 0.610 0.590 0.600 0.580 0.720 16,106,000 0.6508 8.93%
2018-09-19 0 0.560 0.560 0.580 0.405 0.760 16,650,000 9,865,740 0.5925 0.560 0.560 0.580 0.405 0.760 16,650,000 0.5925 45.45%
2018-09-18 0 0.385 0.385 0.400 0.360 0.415 1,682,000 670,260 0.3985 0.385 0.385 0.400 0.360 0.415 1,682,000 0.3985 -3.75%
2018-09-17 0 0.400 0.390 0.400 0.330 0.425 7,338,000 2,618,920 0.3569 0.400 0.390 0.400 0.330 0.425 7,338,000 0.3569 -4.76%
2018-09-14 0 0.420 0.355 0.420 0.420 0.420 2,000 840 0.4200 0.420 0.355 0.420 0.420 0.420 2,000 0.4200 0.00%
2018-09-13 0 0.420 0.380 0.420 0.420 0.435 22,000 9,270 0.4214 0.420 0.380 0.420 0.420 0.435 22,000 0.4214 2.44%
2018-09-12 0 0.410 0.390 0.410 - - 0 0 - 0.410 0.390 0.410 - - 0 - -2.38%
2018-09-11 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - -2.33%
2018-09-10 0 0.430 0.405 0.430 0.405 0.450 48,000 19,610 0.4085 0.430 0.405 0.430 0.405 0.450 48,000 0.4085 -3.37%
2018-09-07 0 0.445 0.410 0.445 0.445 0.445 2,000 890 0.4450 0.445 0.410 0.445 0.445 0.445 2,000 0.4450 2.30%
2018-09-06 0 0.435 0.410 0.435 0.400 0.465 554,000 243,900 0.4403 0.435 0.410 0.435 0.400 0.465 554,000 0.4403 -3.33%
2018-09-05 0 0.450 0.450 0.460 0.435 0.490 1,392,000 649,420 0.4665 0.450 0.450 0.460 0.435 0.490 1,392,000 0.4665 -9.09%
2018-09-04 0 0.495 0.495 0.510 0.495 0.550 990,000 503,910 0.5090 0.495 0.495 0.510 0.495 0.550 990,000 0.5090 -10.00%
2018-09-03 0 0.550 0.510 0.550 0.550 0.550 2,000 1,100 0.5500 0.550 0.510 0.550 0.550 0.550 2,000 0.5500 0.00%
2018-08-31 0 0.550 0.510 0.560 0.490 0.550 500,000 256,320 0.5126 0.550 0.510 0.560 0.490 0.550 500,000 0.5126 0.00%
2018-08-30 0 0.550 0.510 0.550 0.510 0.550 4,000 2,120 0.5300 0.550 0.510 0.550 0.510 0.550 4,000 0.5300 0.00%
2018-08-29 0 0.550 0.520 0.550 0.520 0.550 168,000 88,680 0.5279 0.550 0.520 0.550 0.520 0.550 168,000 0.5279 0.00%
2018-08-28 0 0.550 0.520 0.550 0.550 0.550 32,000 17,600 0.5500 0.550 0.520 0.550 0.550 0.550 32,000 0.5500 0.00%
2018-08-27 0 0.550 0.510 0.550 0.510 0.570 212,000 117,320 0.5534 0.550 0.510 0.550 0.510 0.570 212,000 0.5534 3.77%
2018-08-24 0 0.530 0.510 0.570 0.530 0.580 18,000 9,720 0.5400 0.530 0.510 0.570 0.530 0.580 18,000 0.5400 -5.36%
2018-08-23 0 0.560 0.510 0.570 - - 0 0 - 0.560 0.510 0.570 - - 0 - 0.00%
2018-08-22 0 0.560 0.500 0.560 0.560 0.570 4,000 2,260 0.5650 0.560 0.500 0.560 0.560 0.570 4,000 0.5650 0.00%
2018-08-21 0 0.560 0.560 0.570 0.550 0.560 100,000 55,260 0.5526 0.560 0.560 0.570 0.550 0.560 100,000 0.5526 1.82%
2018-08-20 0 0.550 0.540 0.550 0.550 0.550 2,000 1,100 0.5500 0.550 0.540 0.550 0.550 0.550 2,000 0.5500 1.85%
2018-08-17 0 0.540 0.540 0.550 0.455 0.540 672,000 355,650 0.5292 0.540 0.540 0.550 0.455 0.540 672,000 0.5292 1.89%
2018-08-16 0 0.530 0.480 0.530 0.530 0.550 122,000 65,880 0.5400 0.530 0.480 0.530 0.530 0.550 122,000 0.5400 -1.85%
2018-08-15 0 0.540 0.460 0.540 0.530 0.550 46,000 24,440 0.5313 0.540 0.460 0.540 0.530 0.550 46,000 0.5313 1.89%
2018-08-14 0 0.530 0.475 0.530 0.530 0.540 32,000 16,980 0.5306 0.530 0.475 0.530 0.530 0.540 32,000 0.5306 0.00%
2018-08-13 0 0.530 0.470 0.530 0.550 0.550 2,000 1,100 0.5500 0.530 0.470 0.530 0.550 0.550 2,000 0.5500 6.00%
2018-08-10 0 0.500 0.500 0.520 0.500 0.540 12,000 6,080 0.5067 0.500 0.500 0.520 0.500 0.540 12,000 0.5067 -5.66%
2018-08-09 0 0.530 0.500 0.530 0.500 0.540 152,000 79,260 0.5214 0.530 0.500 0.530 0.500 0.540 152,000 0.5214 -1.85%
2018-08-08 0 0.540 0.500 0.540 0.550 0.550 2,000 1,100 0.5500 0.540 0.500 0.540 0.550 0.550 2,000 0.5500 5.88%
2018-08-07 0 0.510 0.500 0.530 0.510 0.520 148,000 75,960 0.5132 0.510 0.500 0.530 0.510 0.520 148,000 0.5132 -1.92%
2018-08-06 0 0.520 0.520 0.540 0.520 0.530 102,000 53,640 0.5259 0.520 0.520 0.540 0.520 0.530 102,000 0.5259 -1.89%
2018-08-03 0 0.530 0.520 0.550 0.530 0.530 80,000 42,300 0.5288 0.530 0.520 0.550 0.530 0.530 80,000 0.5288 1.92%
2018-08-02 0 0.520 0.520 0.550 0.520 0.540 102,000 53,820 0.5276 0.520 0.520 0.550 0.520 0.540 102,000 0.5276 -8.77%
2018-08-01 0 0.570 0.540 0.570 - - 0 0 - 0.570 0.540 0.570 - - 0 - 0.00%
2018-07-31 0 0.570 0.540 0.570 0.570 0.600 42,000 24,200 0.5762 0.570 0.540 0.570 0.570 0.600 42,000 0.5762 0.00%
2018-07-30 0 0.570 0.540 0.570 0.530 0.590 418,000 233,340 0.5582 0.570 0.540 0.570 0.530 0.590 418,000 0.5582 3.64%
2018-07-27 0 0.550 0.530 0.570 0.510 0.620 1,686,000 929,400 0.5512 0.550 0.530 0.570 0.510 0.620 1,686,000 0.5512 -11.29%
2018-07-26 0 0.620 0.600 0.630 0.620 0.650 30,000 18,900 0.6300 0.620 0.600 0.630 0.620 0.650 30,000 0.6300 -4.62%
2018-07-25 0 0.650 0.620 0.650 0.650 0.650 10,000 6,500 0.6500 0.650 0.620 0.650 0.650 0.650 10,000 0.6500 4.84%
2018-07-24 0 0.620 0.610 0.640 0.620 0.650 94,000 58,560 0.6230 0.620 0.610 0.640 0.620 0.650 94,000 0.6230 -6.06%
2018-07-23 0 0.660 0.560 0.660 0.680 0.680 10,000 6,800 0.6800 0.660 0.560 0.660 0.680 0.680 10,000 0.6800 0.00%
2018-07-20 0 0.660 0.600 0.660 0.630 0.750 54,000 35,280 0.6533 0.660 0.600 0.660 0.630 0.750 54,000 0.6533 -1.49%
2018-07-19 0 0.670 0.580 0.670 0.660 0.670 10,000 6,620 0.6620 0.670 0.580 0.670 0.660 0.670 10,000 0.6620 3.08%
2018-07-18 0 0.650 0.550 0.670 - - 0 0 - 0.650 0.550 0.670 - - 0 - 0.00%
2018-07-17 0 0.650 0.560 0.660 0.650 0.650 6,000 3,900 0.6500 0.650 0.560 0.660 0.650 0.650 6,000 0.6500 -1.52%
2018-07-16 0 0.660 0.570 0.660 - - 0 0 - 0.660 0.570 0.660 - - 0 - 0.00%
2018-07-13 0 0.660 0.600 0.660 0.630 0.670 144,000 91,240 0.6336 0.660 0.600 0.660 0.630 0.670 144,000 0.6336 4.76%
2018-07-12 0 0.630 0.580 0.630 - - 0 0 - 0.630 0.580 0.630 - - 0 - 0.00%
2018-07-11 0 0.630 0.590 0.630 0.630 0.630 100,000 63,000 0.6300 0.630 0.590 0.630 0.630 0.630 100,000 0.6300 -1.56%
2018-07-10 0 0.640 0.590 0.640 0.600 0.640 92,000 58,320 0.6339 0.640 0.590 0.640 0.600 0.640 92,000 0.6339 1.59%
2018-07-09 0 0.630 0.600 0.650 0.630 0.640 112,000 70,880 0.6329 0.630 0.600 0.650 0.630 0.640 112,000 0.6329 -4.55%
2018-07-06 0 0.660 0.660 0.690 0.660 0.660 130,000 85,800 0.6600 0.660 0.660 0.690 0.660 0.660 130,000 0.6600 -1.49%
2018-07-05 0 0.670 0.670 0.690 0.670 0.670 34,000 22,780 0.6700 0.670 0.670 0.690 0.670 0.670 34,000 0.6700 -4.29%
2018-07-04 0 0.700 0.660 0.710 0.660 0.700 232,000 158,680 0.6840 0.700 0.660 0.710 0.660 0.700 232,000 0.6840 0.00%
2018-07-03 0 0.700 0.680 0.710 0.700 0.730 174,000 121,860 0.7003 0.700 0.680 0.710 0.700 0.730 174,000 0.7003 -5.41%
2018-06-29 0 0.740 0.680 0.750 - - 0 0 - 0.740 0.680 0.750 - - 0 - 0.00%
2018-06-28 0 0.740 0.700 0.750 - - 0 0 - 0.740 0.700 0.750 - - 0 - 0.00%
2018-06-27 0 0.740 0.640 0.750 0.740 0.740 112,000 82,880 0.7400 0.740 0.640 0.750 0.740 0.740 112,000 0.7400 -2.63%
2018-06-26 0 0.760 0.730 0.770 0.740 0.770 192,000 144,380 0.7520 0.760 0.730 0.770 0.740 0.770 192,000 0.7520 -2.56%
2018-06-25 0 0.780 0.770 0.800 0.780 0.810 282,000 222,260 0.7882 0.780 0.770 0.800 0.780 0.810 282,000 0.7882 -2.50%
2018-06-22 0 0.800 0.790 0.800 0.790 0.810 116,000 92,780 0.7998 0.800 0.790 0.800 0.790 0.810 116,000 0.7998 -2.44%
2018-06-21 0 0.820 0.820 0.840 0.820 0.820 56,000 45,920 0.8200 0.820 0.820 0.840 0.820 0.820 56,000 0.8200 -2.38%
2018-06-20 0 0.840 0.830 0.840 0.820 0.840 312,000 261,920 0.8395 0.840 0.830 0.840 0.820 0.840 312,000 0.8395 -1.18%
2018-06-19 0 0.850 0.830 0.860 0.820 0.850 976,000 821,040 0.8412 0.850 0.830 0.860 0.820 0.850 976,000 0.8412 1.19%
2018-06-15 0 0.840 0.840 0.860 0.840 0.840 344,000 288,960 0.8400 0.840 0.840 0.860 0.840 0.840 344,000 0.8400 -2.33%
2018-06-14 0 0.860 0.850 0.870 0.820 0.860 678,000 573,200 0.8454 0.860 0.850 0.870 0.820 0.860 678,000 0.8454 4.88%
2018-06-13 0 0.820 0.810 0.830 0.820 0.820 68,000 55,760 0.8200 0.820 0.810 0.830 0.820 0.820 68,000 0.8200 0.00%
2018-06-12 0 0.820 0.820 0.850 0.820 0.830 126,000 104,480 0.8292 0.820 0.820 0.850 0.820 0.830 126,000 0.8292 -1.20%
2018-06-11 0 0.830 0.820 0.840 0.830 0.840 42,000 35,160 0.8371 0.830 0.820 0.840 0.830 0.840 42,000 0.8371 -1.19%
2018-06-08 0 0.840 0.840 0.860 0.840 0.900 270,000 233,880 0.8662 0.840 0.840 0.860 0.840 0.900 270,000 0.8662 -3.45%
2018-06-07 0 0.870 0.850 0.870 0.820 0.950 3,920,000 3,460,680 0.8828 0.870 0.850 0.870 0.820 0.950 3,920,000 0.8828 8.75%
2018-06-06 0 0.800 0.800 0.810 0.780 0.810 894,000 716,100 0.8010 0.800 0.800 0.810 0.780 0.810 894,000 0.8010 0.00%
2018-06-05 0 0.800 0.800 0.810 0.800 0.810 212,000 170,120 0.8025 0.800 0.800 0.810 0.800 0.810 212,000 0.8025 -3.61%
2018-06-04 0 0.830 0.830 0.840 0.800 0.830 2,664,000 2,179,700 0.8182 0.830 0.830 0.840 0.800 0.830 2,664,000 0.8182 5.06%
2018-06-01 0 0.790 0.790 0.800 0.780 0.800 1,966,000 1,555,740 0.7913 0.790 0.790 0.800 0.780 0.800 1,966,000 0.7913 1.28%
2018-05-31 0 0.780 0.770 0.790 0.770 0.780 110,000 85,300 0.7755 0.780 0.770 0.790 0.770 0.780 110,000 0.7755 1.30%
2018-05-30 0 0.770 0.770 0.780 0.770 0.770 70,000 53,900 0.7700 0.770 0.770 0.780 0.770 0.770 70,000 0.7700 0.00%
2018-05-29 0 0.770 0.770 0.780 0.770 0.780 64,000 49,480 0.7731 0.770 0.770 0.780 0.770 0.780 64,000 0.7731 -1.28%
2018-05-28 0 0.780 0.770 0.780 0.780 0.780 110,000 85,800 0.7800 0.780 0.770 0.780 0.780 0.780 110,000 0.7800 1.30%
2018-05-25 0 0.770 0.770 0.790 0.770 0.800 212,000 165,460 0.7805 0.770 0.770 0.790 0.770 0.800 212,000 0.7805 -1.28%
2018-05-24 0 0.780 0.770 0.790 0.770 0.780 66,000 51,440 0.7794 0.780 0.770 0.790 0.770 0.780 66,000 0.7794 0.00%
2018-05-23 0 0.780 0.770 0.790 0.770 0.780 104,000 80,500 0.7740 0.780 0.770 0.790 0.770 0.780 104,000 0.7740 1.30%
2018-05-21 0 0.770 0.770 0.780 0.770 0.780 66,000 50,980 0.7724 0.770 0.770 0.780 0.770 0.780 66,000 0.7724 -1.28%
2018-05-18 0 0.780 0.780 0.790 0.780 0.780 116,000 90,480 0.7800 0.780 0.780 0.790 0.780 0.780 116,000 0.7800 0.00%
2018-05-17 0 0.780 0.780 0.790 0.780 0.780 130,000 101,400 0.7800 0.780 0.780 0.790 0.780 0.780 130,000 0.7800 -2.50%
2018-05-16 0 0.800 0.780 0.800 0.780 0.800 216,000 171,680 0.7948 0.800 0.780 0.800 0.780 0.800 216,000 0.7948 2.56%
2018-05-15 0 0.780 0.770 0.780 0.780 0.780 34,000 26,520 0.7800 0.780 0.770 0.780 0.780 0.780 34,000 0.7800 0.00%
2018-05-14 0 0.780 0.770 0.790 0.770 0.800 318,000 246,900 0.7764 0.780 0.770 0.790 0.770 0.800 318,000 0.7764 0.00%
2018-05-11 0 0.780 0.780 0.790 0.770 0.790 320,000 250,960 0.7843 0.780 0.780 0.790 0.770 0.790 320,000 0.7843 1.30%
2018-05-10 0 0.770 0.770 0.800 0.770 0.790 752,000 587,140 0.7808 0.770 0.770 0.800 0.770 0.790 752,000 0.7808 0.00%
2018-05-09 0 0.770 0.770 0.790 0.770 0.800 230,000 181,920 0.7910 0.770 0.770 0.790 0.770 0.800 230,000 0.7910 -3.75%
2018-05-08 0 0.800 0.790 0.800 0.790 0.820 566,000 451,760 0.7982 0.800 0.790 0.800 0.790 0.820 566,000 0.7982 -1.23%
2018-05-07 0 0.810 0.800 0.810 - - 0 0 - 0.810 0.800 0.810 - - 0 - 0.00%
2018-05-04 0 0.810 0.800 0.820 0.800 0.820 74,000 59,980 0.8105 0.810 0.800 0.820 0.800 0.820 74,000 0.8105 0.00%
2018-05-03 0 0.810 0.810 0.830 0.770 0.830 410,000 331,380 0.8082 0.810 0.810 0.830 0.770 0.830 410,000 0.8082 1.25%
2018-05-02 0 0.800 0.790 0.800 0.790 0.800 184,000 147,120 0.7996 0.800 0.790 0.800 0.790 0.800 184,000 0.7996 1.27%
2018-04-30 0 0.790 0.770 0.800 0.790 0.790 10,000 7,900 0.7900 0.790 0.770 0.800 0.790 0.790 10,000 0.7900 -2.47%
2018-04-27 0 0.810 0.800 0.820 0.790 0.820 754,000 605,660 0.8033 0.810 0.800 0.820 0.790 0.820 754,000 0.8033 0.00%
2018-04-26 0 0.810 0.810 0.820 0.790 0.820 1,054,000 853,780 0.8100 0.810 0.810 0.820 0.790 0.820 1,054,000 0.8100 -4.71%
2018-04-25 0 0.850 0.830 0.860 0.800 0.870 2,476,000 2,085,140 0.8421 0.850 0.830 0.860 0.800 0.870 2,476,000 0.8421 3.66%
2018-04-24 0 0.820 0.820 0.830 0.790 0.830 654,000 534,500 0.8173 0.820 0.820 0.830 0.790 0.830 654,000 0.8173 1.23%
2018-04-23 0 0.810 0.810 0.830 0.810 0.840 546,000 451,340 0.8266 0.810 0.810 0.830 0.810 0.840 546,000 0.8266 -4.71%
2018-04-20 0 0.850 0.850 0.880 0.810 0.880 1,870,000 1,586,760 0.8485 0.850 0.850 0.880 0.810 0.880 1,870,000 0.8485 1.19%
2018-04-19 0 0.840 0.840 0.860 0.830 0.890 628,000 538,920 0.8582 0.840 0.840 0.860 0.830 0.890 628,000 0.8582 -3.45%
2018-04-18 0 0.870 0.850 0.900 0.850 0.930 1,080,000 948,800 0.8785 0.870 0.850 0.900 0.850 0.930 1,080,000 0.8785 -6.45%
2018-04-17 0 0.930 0.910 0.930 0.900 0.950 198,000 183,020 0.9243 0.930 0.910 0.930 0.900 0.950 198,000 0.9243 -4.12%
2018-04-16 0 0.970 0.940 0.970 0.860 0.990 3,218,000 3,025,160 0.9401 0.970 0.940 0.970 0.860 0.990 3,218,000 0.9401 3.19%
2018-04-13 0 0.940 0.910 0.970 0.840 0.960 2,976,000 2,789,040 0.9372 0.940 0.910 0.970 0.840 0.960 2,976,000 0.9372 2.17%
2018-04-12 0 0.920 0.900 0.920 0.870 1.030 4,864,000 4,585,100 0.9427 0.920 0.900 0.920 0.870 1.030 4,864,000 0.9427 -11.54%
2018-04-11 0 1.040 1.040 1.060 1.020 1.100 1,620,000 1,687,560 1.0417 1.040 1.040 1.060 1.020 1.100 1,620,000 1.0417 -7.96%
2018-04-10 0 1.130 1.130 1.140 1.090 1.200 672,000 766,680 1.1409 1.130 1.130 1.140 1.090 1.200 672,000 1.1409 -2.59%
2018-04-09 0 1.160 1.160 1.190 1.150 1.180 244,000 283,520 1.1620 1.160 1.160 1.190 1.150 1.180 244,000 1.1620 -3.33%
2018-04-06 0 1.200 1.140 1.210 1.140 1.230 448,000 537,000 1.1987 1.200 1.140 1.210 1.140 1.230 448,000 1.1987 4.35%
2018-04-04 0 1.150 1.150 1.180 1.150 1.180 236,000 274,480 1.1631 1.150 1.150 1.180 1.150 1.180 236,000 1.1631 0.88%
2018-04-03 0 1.140 1.140 1.180 1.130 1.190 408,000 470,580 1.1534 1.140 1.140 1.180 1.130 1.190 408,000 1.1534 -8.80%
2018-03-29 0 1.250 1.190 1.250 1.170 1.300 1,054,000 1,338,240 1.2697 1.250 1.190 1.250 1.170 1.300 1,054,000 1.2697 4.17%
2018-03-28 0 1.200 1.190 1.210 1.100 1.220 680,000 815,080 1.1986 1.200 1.190 1.210 1.100 1.220 680,000 1.1986 0.84%
2018-03-27 0 1.190 1.180 1.200 1.190 1.220 370,000 446,620 1.2071 1.190 1.180 1.200 1.190 1.220 370,000 1.2071 -0.83%
2018-03-26 0 1.200 1.190 1.210 1.190 1.200 400,000 479,880 1.1997 1.200 1.190 1.210 1.190 1.200 400,000 1.1997 0.00%
2018-03-23 0 1.200 1.180 1.210 1.160 1.210 1,002,000 1,194,580 1.1922 1.200 1.180 1.210 1.160 1.210 1,002,000 1.1922 0.84%
2018-03-22 0 1.190 1.160 1.200 1.120 1.190 586,000 688,320 1.1746 1.190 1.160 1.200 1.120 1.190 586,000 1.1746 -0.83%
2018-03-21 0 1.200 1.200 1.220 1.170 1.200 426,000 507,060 1.1903 1.200 1.200 1.220 1.170 1.200 426,000 1.1903 -2.44%
2018-03-20 0 1.230 1.180 1.230 - - 0 0 - 1.230 1.180 1.230 - - 0 - -0.81%
2018-03-19 0 1.240 1.200 1.250 1.200 1.240 74,000 90,600 1.2243 1.240 1.200 1.250 1.200 1.240 74,000 1.2243 1.64%
2018-03-16 0 1.220 1.200 1.250 1.220 1.230 104,000 126,960 1.2208 1.220 1.200 1.250 1.220 1.230 104,000 1.2208 0.00%
2018-03-15 0 1.220 1.200 1.250 - - 0 0 - 1.220 1.200 1.250 - - 0 - 0.00%
2018-03-14 0 1.220 1.220 1.240 1.220 1.220 8,000 9,760 1.2200 1.220 1.220 1.240 1.220 1.220 8,000 1.2200 0.00%
2018-03-13 0 1.220 1.220 1.240 1.210 1.240 16,000 19,480 1.2175 1.220 1.220 1.240 1.210 1.240 16,000 1.2175 -1.61%
2018-03-12 0 1.240 1.230 1.240 1.220 1.250 1,018,000 1,255,860 1.2337 1.240 1.230 1.240 1.220 1.250 1,018,000 1.2337 -0.80%
2018-03-09 0 1.250 1.240 1.250 1.230 1.250 108,000 134,400 1.2444 1.250 1.240 1.250 1.230 1.250 108,000 1.2444 -0.79%
2018-03-08 0 1.260 1.260 1.270 1.180 1.260 5,858,000 7,181,840 1.2260 1.260 1.260 1.270 1.180 1.260 5,858,000 1.2260 1.61%
2018-03-07 0 1.240 1.230 1.240 1.230 1.260 1,028,000 1,286,420 1.2514 1.240 1.230 1.240 1.230 1.260 1,028,000 1.2514 0.00%
2018-03-06 0 1.240 1.240 1.260 1.240 1.300 1,092,000 1,381,260 1.2649 1.240 1.240 1.260 1.240 1.300 1,092,000 1.2649 0.81%
2018-03-05 0 1.230 1.230 1.250 1.230 1.240 268,000 331,740 1.2378 1.230 1.230 1.250 1.230 1.240 268,000 1.2378 -0.81%
2018-03-02 0 1.240 1.230 1.240 1.220 1.280 1,596,000 1,993,480 1.2490 1.240 1.230 1.240 1.220 1.280 1,596,000 1.2490 -2.36%
2018-03-01 0 1.270 1.240 1.280 1.270 1.270 12,000 15,240 1.2700 1.270 1.240 1.280 1.270 1.270 12,000 1.2700 0.00%
2018-02-28 0 1.270 1.260 1.280 1.190 1.300 4,486,000 5,588,700 1.2458 1.270 1.260 1.280 1.190 1.300 4,486,000 1.2458 -3.79%
2018-02-27 0 1.320 1.300 1.320 1.290 1.340 1,672,000 2,201,200 1.3165 1.320 1.300 1.320 1.290 1.340 1,672,000 1.3165 0.00%
2018-02-26 0 1.320 1.310 1.320 - - 0 0 - 1.320 1.310 1.320 - - 0 - 0.00%
2018-02-23 0 1.320 1.300 1.320 1.320 1.330 358,000 473,840 1.3236 1.320 1.300 1.320 1.320 1.330 358,000 1.3236 1.54%
2018-02-22 0 1.300 1.300 1.340 1.270 1.300 750,000 961,420 1.2819 1.300 1.300 1.340 1.270 1.300 750,000 1.2819 2.36%
2018-02-21 0 1.270 1.260 1.270 1.250 1.310 1,612,000 2,057,760 1.2765 1.270 1.260 1.270 1.250 1.310 1,612,000 1.2765 0.79%
2018-02-20 0 1.260 1.250 1.260 1.250 1.280 582,000 730,040 1.2544 1.260 1.250 1.260 1.250 1.280 582,000 1.2544 1.61%
2018-02-15 0 1.240 1.240 1.260 1.240 1.240 10,000 12,400 1.2400 1.240 1.240 1.260 1.240 1.240 10,000 1.2400 0.00%
2018-02-14 0 1.240 1.240 1.260 1.230 1.270 1,226,000 1,533,720 1.2510 1.240 1.240 1.260 1.230 1.270 1,226,000 1.2510 -0.80%
2018-02-13 0 1.250 1.230 1.250 1.220 1.250 70,000 86,920 1.2417 1.250 1.230 1.250 1.220 1.250 70,000 1.2417 2.46%
2018-02-12 0 1.220 1.220 1.260 1.210 1.260 1,396,000 1,717,500 1.2303 1.220 1.220 1.260 1.210 1.260 1,396,000 1.2303 1.67%
2018-02-09 0 1.200 1.200 1.230 1.200 1.280 940,000 1,164,620 1.2390 1.200 1.200 1.230 1.200 1.280 940,000 1.2390 -4.00%
2018-02-08 0 1.250 1.230 1.260 1.170 1.250 1,384,000 1,675,660 1.2107 1.250 1.230 1.260 1.170 1.250 1,384,000 1.2107 5.93%
2018-02-07 0 1.180 1.180 1.200 1.180 1.240 646,000 785,720 1.2163 1.180 1.180 1.200 1.180 1.240 646,000 1.2163 -3.28%
2018-02-06 0 1.220 1.200 1.230 1.190 1.240 774,000 943,780 1.2194 1.220 1.200 1.230 1.190 1.240 774,000 1.2194 -1.61%
2018-02-05 0 1.240 1.210 1.250 1.240 1.240 16,000 19,840 1.2400 1.240 1.210 1.250 1.240 1.240 16,000 1.2400 -0.80%
2018-02-02 0 1.250 1.230 1.260 1.230 1.250 250,000 308,280 1.2331 1.250 1.230 1.260 1.230 1.250 250,000 1.2331 -0.79%
2018-02-01 0 1.260 1.240 1.260 1.200 1.280 874,000 1,084,600 1.2410 1.260 1.240 1.260 1.200 1.280 874,000 1.2410 0.00%
2018-01-31 0 1.260 1.240 1.260 1.260 1.260 70,000 88,200 1.2600 1.260 1.240 1.260 1.260 1.260 70,000 1.2600 -0.79%
2018-01-30 0 1.270 1.270 1.280 1.270 1.280 74,000 94,000 1.2703 1.270 1.270 1.280 1.270 1.280 74,000 1.2703 0.00%
2018-01-29 0 1.270 1.270 1.300 1.260 1.300 52,000 66,100 1.2712 1.270 1.270 1.300 1.260 1.300 52,000 1.2712 0.79%
2018-01-26 0 1.260 1.250 1.260 1.260 1.280 274,000 347,640 1.2688 1.260 1.250 1.260 1.260 1.280 274,000 1.2688 -2.33%
2018-01-25 0 1.290 1.280 1.300 1.290 1.300 142,000 183,480 1.2921 1.290 1.280 1.300 1.290 1.300 142,000 1.2921 -0.77%
2018-01-24 0 1.300 1.300 1.310 1.300 1.310 194,000 253,360 1.3060 1.300 1.300 1.310 1.300 1.310 194,000 1.3060 -2.99%
2018-01-23 0 1.340 1.310 1.340 1.310 1.340 276,000 366,100 1.3264 1.340 1.310 1.340 1.310 1.340 276,000 1.3264 2.29%
2018-01-22 0 1.310 1.300 1.330 1.290 1.320 200,000 260,960 1.3048 1.310 1.300 1.330 1.290 1.320 200,000 1.3048 1.55%
2018-01-19 0 1.290 1.280 1.290 1.290 1.320 610,000 794,520 1.3025 1.290 1.280 1.290 1.290 1.320 610,000 1.3025 -2.27%
2018-01-18 0 1.320 1.320 1.330 1.320 1.340 200,000 266,180 1.3309 1.320 1.320 1.330 1.320 1.340 200,000 1.3309 0.00%
2018-01-17 0 1.320 1.320 1.330 1.310 1.340 218,000 290,260 1.3315 1.320 1.320 1.330 1.310 1.340 218,000 1.3315 -0.75%
2018-01-16 0 1.330 1.300 1.330 1.300 1.330 428,000 561,160 1.3111 1.330 1.300 1.330 1.300 1.330 428,000 1.3111 1.53%
2018-01-15 0 1.310 1.310 1.320 1.310 1.340 190,000 253,400 1.3337 1.310 1.310 1.320 1.310 1.340 190,000 1.3337 0.00%
2018-01-12 0 1.310 1.310 1.330 1.310 1.320 46,000 60,320 1.3113 1.310 1.310 1.330 1.310 1.320 46,000 1.3113 -0.76%
2018-01-11 0 1.320 1.310 1.330 1.300 1.360 2,430,000 3,228,340 1.3285 1.320 1.310 1.330 1.300 1.360 2,430,000 1.3285 0.00%
2018-01-10 0 1.320 1.310 1.320 1.310 1.330 1,388,000 1,830,820 1.3190 1.320 1.310 1.320 1.310 1.330 1,388,000 1.3190 0.76%
2018-01-09 0 1.310 1.310 1.330 1.280 1.340 1,334,000 1,760,480 1.3197 1.310 1.310 1.330 1.280 1.340 1,334,000 1.3197 0.00%
2018-01-08 0 1.310 1.300 1.330 1.270 1.330 1,782,000 2,308,060 1.2952 1.310 1.300 1.330 1.270 1.330 1,782,000 1.2952 2.34%
2018-01-05 0 1.280 1.270 1.310 1.270 1.370 1,708,000 2,242,320 1.3128 1.280 1.270 1.310 1.270 1.370 1,708,000 1.3128 -0.78%
2018-01-04 0 1.290 1.280 1.320 1.270 1.350 4,278,000 5,643,200 1.3191 1.290 1.280 1.320 1.270 1.350 4,278,000 1.3191 2.38%
2018-01-03 0 1.260 1.230 1.260 1.200 1.260 872,000 1,067,500 1.2242 1.260 1.230 1.260 1.200 1.260 872,000 1.2242 5.88%
2018-01-02 0 1.190 1.190 1.210 1.180 1.200 458,000 546,140 1.1924 1.190 1.190 1.210 1.180 1.200 458,000 1.1924 0.85%
2017-12-29 0 1.180 1.180 1.190 1.140 1.200 1,482,000 1,729,940 1.1673 1.180 1.180 1.190 1.140 1.200 1,482,000 1.1673 0.85%
2017-12-28 0 1.170 1.170 1.180 1.160 1.200 3,882,000 4,560,800 1.1749 1.170 1.170 1.180 1.160 1.200 3,882,000 1.1749 0.86%
2017-12-27 0 1.160 1.160 1.200 1.160 1.210 2,300,000 2,731,520 1.1876 1.160 1.160 1.200 1.160 1.210 2,300,000 1.1876 -0.85%
2017-12-22 0 1.170 1.160 1.170 1.140 1.210 950,000 1,115,480 1.1742 1.170 1.160 1.170 1.140 1.210 950,000 1.1742 -0.85%
2017-12-21 0 1.180 1.160 1.190 1.120 1.190 42,000 48,800 1.1619 1.180 1.160 1.190 1.120 1.190 42,000 1.1619 -0.84%
2017-12-20 0 1.190 1.190 1.200 1.170 1.220 186,000 223,080 1.1994 1.190 1.190 1.200 1.170 1.220 186,000 1.1994 -1.65%
2017-12-19 0 1.210 1.200 1.220 1.170 1.240 3,214,000 3,860,960 1.2013 1.210 1.200 1.220 1.170 1.240 3,214,000 1.2013 0.83%
2017-12-18 0 1.200 1.170 1.210 1.210 1.210 18,000 21,780 1.2100 1.200 1.170 1.210 1.210 1.210 18,000 1.2100 0.84%
2017-12-15 0 1.190 1.170 1.190 1.170 1.220 958,000 1,145,500 1.1957 1.190 1.170 1.190 1.170 1.220 958,000 1.1957 -0.83%
2017-12-14 0 1.200 1.170 1.200 1.200 1.200 10,000 12,000 1.2000 1.200 1.170 1.200 1.200 1.200 10,000 1.2000 1.69%
2017-12-13 0 1.180 1.170 1.180 1.140 1.190 1,112,000 1,301,520 1.1704 1.180 1.170 1.180 1.140 1.190 1,112,000 1.1704 3.51%
2017-12-12 0 1.140 1.140 1.150 1.100 1.200 2,972,334 3,429,587 1.1538 1.140 1.140 1.150 1.100 1.200 2,972,334 1.1538 5.56%
2017-12-11 0 1.080 1.060 1.190 1.000 1.310 1,828,000 2,186,280 1.1960 1.080 1.060 1.190 1.000 1.310 1,828,000 1.1960 -15.62%
2017-12-08 0 1.280 1.250 1.280 1.240 1.310 850,000 1,085,500 1.2771 1.280 1.250 1.280 1.240 1.310 850,000 1.2771 0.00%
2017-12-07 0 1.280 1.280 1.290 1.280 1.280 44,000 56,320 1.2800 1.280 1.280 1.290 1.280 1.280 44,000 1.2800 -1.54%
2017-12-06 0 1.300 1.270 1.300 1.280 1.300 190,000 244,080 1.2846 1.300 1.270 1.300 1.280 1.300 190,000 1.2846 0.78%
2017-12-05 0 1.290 1.290 1.310 1.290 1.330 214,000 276,140 1.2904 1.290 1.290 1.310 1.290 1.330 214,000 1.2904 -1.53%
2017-12-04 0 1.310 1.290 1.310 1.300 1.330 382,000 496,980 1.3010 1.310 1.290 1.310 1.300 1.330 382,000 1.3010 -0.76%
2017-12-01 0 1.320 1.300 1.320 1.290 1.340 1,050,000 1,379,520 1.3138 1.320 1.300 1.320 1.290 1.340 1,050,000 1.3138 2.33%
2017-11-30 0 1.290 1.290 1.300 1.280 1.350 710,000 923,180 1.3003 1.290 1.290 1.300 1.280 1.350 710,000 1.3003 -3.73%
2017-11-29 0 1.340 1.320 1.350 1.350 1.350 2,000 2,700 1.3500 1.340 1.320 1.350 1.350 1.350 2,000 1.3500 0.00%
2017-11-28 0 1.340 1.330 1.340 1.330 1.350 106,000 141,640 1.3362 1.340 1.330 1.340 1.330 1.350 106,000 1.3362 -0.74%
2017-11-27 0 1.350 1.330 1.350 1.350 1.370 150,000 202,880 1.3525 1.350 1.330 1.350 1.350 1.370 150,000 1.3525 0.75%
2017-11-24 0 1.340 1.330 1.350 1.320 1.380 1,292,000 1,742,220 1.3485 1.340 1.330 1.350 1.320 1.380 1,292,000 1.3485 -0.74%
2017-11-23 0 1.350 1.330 1.360 1.300 1.370 374,000 504,700 1.3495 1.350 1.330 1.360 1.300 1.370 374,000 1.3495 0.00%
2017-11-22 0 1.350 1.340 1.350 1.340 1.360 246,000 332,060 1.3498 1.350 1.340 1.350 1.340 1.360 246,000 1.3498 0.00%
2017-11-21 0 1.350 1.350 1.370 1.350 1.350 50,000 67,500 1.3500 1.350 1.350 1.370 1.350 1.350 50,000 1.3500 -0.74%
2017-11-20 0 1.360 1.350 1.360 1.350 1.400 1,494,000 2,049,840 1.3720 1.360 1.350 1.360 1.350 1.400 1,494,000 1.3720 -1.45%
2017-11-17 0 1.380 1.380 1.390 1.370 1.390 338,000 467,340 1.3827 1.380 1.380 1.390 1.370 1.390 338,000 1.3827 -0.72%
2017-11-16 0 1.390 1.390 1.410 1.380 1.390 26,000 35,980 1.3838 1.390 1.390 1.410 1.380 1.390 26,000 1.3838 0.72%
2017-11-15 0 1.380 1.380 1.390 1.380 1.400 140,000 195,400 1.3957 1.380 1.380 1.390 1.380 1.400 140,000 1.3957 -1.43%
2017-11-14 0 1.400 1.390 1.400 1.390 1.400 118,000 164,520 1.3942 1.400 1.390 1.400 1.390 1.400 118,000 1.3942 0.00%
2017-11-13 0 1.400 1.400 1.420 1.400 1.420 208,000 293,740 1.4122 1.400 1.400 1.420 1.400 1.420 208,000 1.4122 0.00%
2017-11-10 0 1.400 1.390 1.400 1.380 1.430 2,512,000 3,529,400 1.4050 1.400 1.390 1.400 1.380 1.430 2,512,000 1.4050 0.72%
2017-11-09 0 1.390 1.380 1.390 1.360 1.400 1,148,000 1,588,420 1.3836 1.390 1.380 1.390 1.360 1.400 1,148,000 1.3836 0.72%
2017-11-08 0 1.380 1.380 1.390 1.380 1.400 696,000 962,700 1.3832 1.380 1.380 1.390 1.380 1.400 696,000 1.3832 -1.43%
2017-11-07 0 1.400 1.380 1.400 1.400 1.400 312,000 436,800 1.4000 1.400 1.380 1.400 1.400 1.400 312,000 1.4000 0.00%
2017-11-06 0 1.400 1.380 1.400 1.360 1.410 1,064,000 1,475,020 1.3863 1.400 1.380 1.400 1.360 1.410 1,064,000 1.3863 0.72%
2017-11-03 0 1.390 1.390 1.400 1.380 1.390 114,000 158,080 1.3867 1.390 1.390 1.400 1.380 1.390 114,000 1.3867 0.72%
2017-11-02 0 1.380 1.370 1.390 1.360 1.400 590,000 820,800 1.3912 1.380 1.370 1.390 1.360 1.400 590,000 1.3912 -1.43%
2017-11-01 0 1.400 1.400 1.410 1.390 1.420 1,260,000 1,766,420 1.4019 1.400 1.400 1.410 1.390 1.420 1,260,000 1.4019 0.72%
2017-10-31 0 1.390 1.390 1.420 1.390 1.470 1,790,000 2,545,380 1.4220 1.390 1.390 1.420 1.390 1.470 1,790,000 1.4220 0.00%
2017-10-30 0 1.390 1.380 1.410 1.390 1.400 568,000 790,460 1.3917 1.390 1.380 1.410 1.390 1.400 568,000 1.3917 -0.71%
2017-10-27 0 1.400 1.390 1.400 1.400 1.400 280,000 392,000 1.4000 1.400 1.390 1.400 1.400 1.400 280,000 1.4000 -0.71%
2017-10-26 0 1.410 1.410 1.420 1.390 1.440 860,000 1,209,680 1.4066 1.410 1.410 1.420 1.390 1.440 860,000 1.4066 -1.40%
2017-10-25 0 1.430 1.430 1.450 1.430 1.490 2,184,000 3,188,320 1.4599 1.430 1.430 1.450 1.430 1.490 2,184,000 1.4599 -2.05%
2017-10-24 0 1.460 1.460 1.470 1.440 1.490 1,554,000 2,282,820 1.4690 1.460 1.460 1.470 1.440 1.490 1,554,000 1.4690 -0.68%
2017-10-23 0 1.470 1.470 1.480 1.420 1.490 2,796,000 4,077,000 1.4582 1.470 1.470 1.480 1.420 1.490 2,796,000 1.4582 2.08%
2017-10-20 0 1.440 1.440 1.450 1.360 1.450 1,788,000 2,538,880 1.4200 1.440 1.440 1.450 1.360 1.450 1,788,000 1.4200 4.35%
2017-10-19 0 1.380 1.370 1.380 1.370 1.410 1,112,000 1,541,960 1.3867 1.380 1.370 1.380 1.370 1.410 1,112,000 1.3867 -3.50%
2017-10-18 0 1.430 1.410 1.430 1.400 1.430 1,082,000 1,529,460 1.4135 1.430 1.410 1.430 1.400 1.430 1,082,000 1.4135 0.00%
2017-10-17 0 1.430 1.410 1.430 1.390 1.430 946,000 1,337,900 1.4143 1.430 1.410 1.430 1.390 1.430 946,000 1.4143 0.70%
2017-10-16 0 1.420 1.420 1.430 1.390 1.440 1,106,000 1,563,620 1.4138 1.420 1.420 1.430 1.390 1.440 1,106,000 1.4138 0.71%
2017-10-13 0 1.410 1.410 1.440 1.390 1.430 960,000 1,353,580 1.4100 1.410 1.410 1.440 1.390 1.430 960,000 1.4100 0.71%
2017-10-12 0 1.400 1.400 1.410 1.390 1.450 938,000 1,332,220 1.4203 1.400 1.400 1.410 1.390 1.450 938,000 1.4203 -2.10%
2017-10-11 0 1.430 1.420 1.440 1.400 1.430 294,000 413,320 1.4059 1.430 1.420 1.440 1.400 1.430 294,000 1.4059 -0.69%
2017-10-10 0 1.440 1.430 1.450 1.420 1.440 340,000 488,540 1.4369 1.440 1.430 1.450 1.420 1.440 340,000 1.4369 -1.37%
2017-10-09 0 1.460 1.460 1.470 1.460 1.490 172,000 251,620 1.4629 1.460 1.460 1.470 1.460 1.490 172,000 1.4629 -2.67%
2017-10-06 0 1.500 1.460 1.500 1.450 1.500 196,000 287,400 1.4663 1.500 1.460 1.500 1.450 1.500 196,000 1.4663 1.35%
2017-10-04 0 1.480 1.470 1.490 1.480 1.520 98,000 148,200 1.5122 1.480 1.470 1.490 1.480 1.520 98,000 1.5122 -0.67%
2017-10-03 0 1.490 1.470 1.500 1.460 1.540 944,000 1,414,720 1.4986 1.490 1.470 1.500 1.460 1.540 944,000 1.4986 0.68%
2017-09-29 0 1.480 1.480 1.510 1.480 1.530 332,000 496,360 1.4951 1.480 1.480 1.510 1.480 1.530 332,000 1.4951 0.68%
2017-09-28 0 1.470 1.470 1.480 1.450 1.470 228,000 331,540 1.4541 1.470 1.470 1.480 1.450 1.470 228,000 1.4541 -0.68%
2017-09-27 0 1.480 1.460 1.480 1.430 1.480 154,000 225,500 1.4643 1.480 1.460 1.480 1.430 1.480 154,000 1.4643 2.07%
2017-09-26 0 1.450 1.450 1.490 1.440 1.500 50,000 73,420 1.4684 1.450 1.450 1.490 1.440 1.500 50,000 1.4684 -2.03%
2017-09-25 0 1.480 1.460 1.480 1.480 1.510 64,000 96,040 1.5006 1.480 1.460 1.480 1.480 1.510 64,000 1.5006 -1.99%
2017-09-22 0 1.510 1.490 1.510 1.470 1.510 646,000 960,400 1.4867 1.510 1.490 1.510 1.470 1.510 646,000 1.4867 3.42%
2017-09-21 0 1.460 1.460 1.490 1.400 1.480 548,000 798,200 1.4566 1.460 1.460 1.490 1.400 1.480 548,000 1.4566 4.29%
2017-09-20 0 1.400 1.400 1.410 1.360 1.420 1,404,000 1,953,920 1.3917 1.400 1.400 1.410 1.360 1.420 1,404,000 1.3917 0.72%
2017-09-19 0 1.390 1.360 1.410 1.360 1.390 348,000 476,020 1.3679 1.390 1.360 1.410 1.360 1.390 348,000 1.3679 2.21%
2017-09-18 0 1.360 1.360 1.390 1.350 1.400 692,000 955,880 1.3813 1.360 1.360 1.390 1.350 1.400 692,000 1.3813 -2.16%
2017-09-15 0 1.390 1.390 1.400 1.380 1.400 212,000 293,440 1.3842 1.390 1.390 1.400 1.380 1.400 212,000 1.3842 -0.71%
2017-09-14 0 1.400 1.400 1.440 1.400 1.430 282,000 396,260 1.4052 1.400 1.400 1.440 1.400 1.430 282,000 1.4052 0.00%
2017-09-13 0 1.400 1.400 1.440 1.400 1.460 1,910,000 2,729,380 1.4290 1.400 1.400 1.440 1.400 1.460 1,910,000 1.4290 -4.11%
2017-09-12 0 1.460 1.430 1.460 1.410 1.490 1,102,000 1,597,300 1.4495 1.460 1.430 1.460 1.410 1.490 1,102,000 1.4495 2.10%
2017-09-11 0 1.430 1.420 1.430 1.420 1.450 116,000 166,420 1.4347 1.430 1.420 1.430 1.420 1.450 116,000 1.4347 -1.38%
2017-09-08 0 1.450 1.450 1.500 1.450 1.500 154,000 227,520 1.4774 1.450 1.450 1.500 1.450 1.500 154,000 1.4774 -1.36%
2017-09-07 0 1.470 1.470 1.480 1.470 1.500 28,000 41,700 1.4893 1.470 1.470 1.480 1.470 1.500 28,000 1.4893 1.38%
2017-09-06 0 1.450 1.440 1.530 1.440 1.450 68,000 98,000 1.4412 1.450 1.440 1.530 1.440 1.450 68,000 1.4412 -2.03%
2017-09-05 0 1.480 1.470 1.490 1.460 1.500 260,000 385,960 1.4845 1.480 1.470 1.490 1.460 1.500 260,000 1.4845 2.07%
2017-09-04 0 1.450 1.410 1.460 1.380 1.460 326,000 465,860 1.4290 1.450 1.410 1.460 1.380 1.460 326,000 1.4290 3.57%
2017-09-01 0 1.400 1.400 1.410 1.390 1.450 1,124,000 1,593,840 1.4180 1.400 1.400 1.410 1.390 1.450 1,124,000 1.4180 -1.41%
2017-08-31 0 1.420 1.410 1.420 1.400 1.430 298,000 418,820 1.4054 1.420 1.410 1.420 1.400 1.430 298,000 1.4054 0.00%
2017-08-30 0 1.420 1.400 1.430 1.400 1.460 460,000 651,840 1.4170 1.420 1.400 1.430 1.400 1.460 460,000 1.4170 0.00%
2017-08-29 0 1.420 1.420 1.460 1.420 1.440 180,000 258,000 1.4333 1.420 1.420 1.460 1.420 1.440 180,000 1.4333 -2.07%
2017-08-28 0 1.450 1.440 1.450 1.450 1.540 1,140,000 1,693,280 1.4853 1.450 1.440 1.450 1.450 1.540 1,140,000 1.4853 -3.33%
2017-08-25 0 1.500 1.440 1.500 1.460 1.500 440,000 648,040 1.4728 1.500 1.440 1.500 1.460 1.500 440,000 1.4728 0.67%
2017-08-24 0 1.490 1.450 1.500 1.400 1.510 1,558,000 2,255,600 1.4478 1.490 1.450 1.500 1.400 1.510 1,558,000 1.4478 -1.97%
2017-08-22 0 1.520 1.510 1.530 1.520 1.530 82,000 124,960 1.5239 1.520 1.510 1.530 1.520 1.530 82,000 1.5239 -1.30%
2017-08-21 0 1.540 1.520 1.540 1.460 1.540 996,000 1,490,320 1.4963 1.540 1.520 1.540 1.460 1.540 996,000 1.4963 0.65%
2017-08-18 0 1.530 1.520 1.530 1.500 1.530 161,000 244,240 1.5170 1.530 1.520 1.530 1.500 1.530 161,000 1.5170 -0.65%
2017-08-17 0 1.540 1.530 1.540 1.530 1.540 64,000 98,240 1.5350 1.540 1.530 1.540 1.530 1.540 64,000 1.5350 -0.65%
2017-08-16 0 1.550 1.520 1.550 1.470 1.550 1,028,000 1,544,040 1.5020 1.550 1.520 1.550 1.470 1.550 1,028,000 1.5020 1.31%
2017-08-15 0 1.530 1.500 1.530 1.500 1.530 96,000 144,380 1.5040 1.530 1.500 1.530 1.500 1.530 96,000 1.5040 0.00%
2017-08-14 0 1.530 1.500 1.530 1.500 1.540 204,000 309,360 1.5165 1.530 1.500 1.530 1.500 1.540 204,000 1.5165 0.00%
2017-08-11 0 1.530 1.500 1.530 1.500 1.530 152,000 229,220 1.5080 1.530 1.500 1.530 1.500 1.530 152,000 1.5080 -1.29%
2017-08-10 0 1.550 1.530 1.550 1.530 1.550 362,000 556,020 1.5360 1.550 1.530 1.550 1.530 1.550 362,000 1.5360 -1.27%
2017-08-09 0 1.570 1.560 1.570 1.560 1.600 196,000 309,940 1.5813 1.570 1.560 1.570 1.560 1.600 196,000 1.5813 -1.87%
2017-08-08 0 1.600 1.590 1.600 1.580 1.600 304,000 483,720 1.5912 1.600 1.590 1.600 1.580 1.600 304,000 1.5912 0.00%
2017-08-07 0 1.600 1.600 1.630 1.580 1.620 478,000 764,320 1.5990 1.600 1.600 1.630 1.580 1.620 478,000 1.5990 -1.84%
2017-08-04 0 1.630 1.610 1.640 1.610 1.730 616,000 1,034,500 1.6794 1.630 1.610 1.640 1.610 1.730 616,000 1.6794 -3.55%
2017-08-03 0 1.690 1.680 1.690 1.670 1.740 1,410,000 2,401,880 1.7035 1.690 1.680 1.690 1.670 1.740 1,410,000 1.7035 -1.74%
2017-08-02 0 1.720 1.690 1.720 1.650 1.770 1,734,000 2,997,060 1.7284 1.720 1.690 1.720 1.650 1.770 1,734,000 1.7284 -0.58%
2017-08-01 0 1.730 1.700 1.730 1.630 1.750 1,772,000 2,989,620 1.6871 1.730 1.700 1.730 1.630 1.750 1,772,000 1.6871 2.37%
2017-07-31 0 1.690 1.680 1.700 1.600 1.720 3,100,000 5,076,380 1.6375 1.690 1.680 1.700 1.600 1.720 3,100,000 1.6375 2.42%
2017-07-28 0 1.650 1.630 1.650 1.610 1.670 2,882,000 4,725,560 1.6397 1.650 1.630 1.650 1.610 1.670 2,882,000 1.6397 0.00%
2017-07-27 0 1.650 1.640 1.650 1.600 1.650 1,734,000 2,823,320 1.6282 1.650 1.640 1.650 1.600 1.650 1,734,000 1.6282 0.61%
2017-07-26 0 1.640 1.630 1.650 1.520 1.650 5,110,000 8,023,420 1.5701 1.640 1.630 1.650 1.520 1.650 5,110,000 1.5701 7.19%
2017-07-25 0 1.530 1.510 1.540 1.500 1.610 1,498,000 2,340,820 1.5626 1.530 1.510 1.540 1.500 1.610 1,498,000 1.5626 -1.92%
2017-07-24 0 1.560 1.540 1.560 1.540 1.590 1,122,000 1,757,800 1.5667 1.560 1.540 1.560 1.540 1.590 1,122,000 1.5667 0.00%
2017-07-21 0 1.560 1.540 1.560 1.420 1.560 3,466,000 5,175,100 1.4931 1.560 1.540 1.560 1.420 1.560 3,466,000 1.4931 6.12%
2017-07-20 0 1.470 1.460 1.470 1.360 1.470 2,802,000 3,948,060 1.4090 1.470 1.460 1.470 1.360 1.470 2,802,000 1.4090 5.00%
2017-07-19 0 1.400 1.380 1.400 1.370 1.410 1,674,000 2,337,680 1.3965 1.400 1.380 1.400 1.370 1.410 1,674,000 1.3965 -0.71%
2017-07-18 0 1.410 1.380 1.410 1.380 1.440 1,160,000 1,640,300 1.4141 1.410 1.380 1.410 1.380 1.440 1,160,000 1.4141 0.71%
2017-07-17 0 1.400 1.390 1.400 1.360 1.430 1,148,000 1,615,460 1.4072 1.400 1.390 1.400 1.360 1.430 1,148,000 1.4072 -2.10%
2017-07-14 0 1.430 1.420 1.430 1.410 1.440 974,000 1,387,060 1.4241 1.430 1.420 1.430 1.410 1.440 974,000 1.4241 0.70%
2017-07-13 0 1.420 1.390 1.430 1.400 1.430 272,000 386,280 1.4201 1.420 1.390 1.430 1.400 1.430 272,000 1.4201 -2.74%
2017-07-12 0 1.460 1.440 1.460 1.420 1.460 580,000 840,400 1.4490 1.460 1.440 1.460 1.420 1.460 580,000 1.4490 0.69%
2017-07-11 0 1.450 1.440 1.450 1.430 1.480 986,000 1,433,100 1.4534 1.450 1.440 1.450 1.430 1.480 986,000 1.4534 -2.68%
2017-07-10 0 1.490 1.470 1.490 1.390 1.490 1,444,000 2,042,260 1.4143 1.490 1.470 1.490 1.390 1.490 1,444,000 1.4143 7.19%
2017-07-07 0 1.390 1.380 1.400 1.360 1.430 1,158,000 1,622,200 1.4009 1.390 1.380 1.400 1.360 1.430 1,158,000 1.4009 -2.11%
2017-07-06 0 1.420 1.420 1.440 1.390 1.470 732,000 1,048,200 1.4320 1.420 1.420 1.440 1.390 1.470 732,000 1.4320 0.09%
2017-07-05 0 1.540 1.540 1.570 1.540 1.610 1,508,000 2,372,540 1.5733 1.419 1.419 1.446 1.419 1.483 1,636,912 1.4494 -3.14%
2017-07-04 0 1.590 1.580 1.590 1.560 1.640 1,674,000 2,678,520 1.6001 1.465 1.456 1.465 1.437 1.511 1,817,103 1.4741 -3.64%
2017-07-03 0 1.650 1.610 1.650 1.620 1.680 1,262,000 2,084,000 1.6513 1.520 1.483 1.520 1.492 1.548 1,369,883 1.5213 0.61%
2017-06-30 0 1.640 1.630 1.650 1.560 1.650 1,272,000 2,050,800 1.6123 1.511 1.502 1.520 1.437 1.520 1,380,738 1.4853 0.61%
2017-06-29 0 1.630 1.580 1.630 1.550 1.650 1,292,000 2,063,580 1.5972 1.502 1.456 1.502 1.428 1.520 1,402,447 1.4714 -1.21%
2017-06-28 0 1.650 1.630 1.650 1.540 1.650 5,725,000 9,243,940 1.6147 1.520 1.502 1.520 1.419 1.520 6,214,405 1.4875 5.10%
2017-06-27 0 1.570 1.570 1.580 1.470 1.600 5,559,000 8,590,150 1.5453 1.446 1.446 1.456 1.354 1.474 6,034,215 1.4236 5.37%
2017-06-26 0 1.490 1.490 1.500 1.390 1.520 5,024,000 7,316,440 1.4563 1.373 1.373 1.382 1.281 1.400 5,453,480 1.3416 7.97%
2017-06-23 0 1.380 1.360 1.380 1.360 1.380 164,000 223,800 1.3646 1.271 1.253 1.271 1.253 1.271 178,020 1.2572 1.47%
2017-06-22 0 1.360 1.360 1.370 1.350 1.370 1,136,000 1,543,500 1.3587 1.253 1.253 1.262 1.244 1.262 1,233,112 1.2517 0.74%
2017-06-21 0 1.350 1.360 1.370 1.350 1.370 424,000 576,620 1.3600 1.244 1.253 1.262 1.244 1.262 460,246 1.2529 -2.17%
2017-06-20 0 1.380 1.360 1.390 1.360 1.390 1,114,000 1,533,420 1.3765 1.271 1.253 1.281 1.253 1.281 1,209,231 1.2681 -0.72%
2017-06-19 0 1.390 1.380 1.390 1.360 1.390 522,000 717,520 1.3746 1.281 1.271 1.281 1.253 1.281 566,624 1.2663 3.73%
2017-06-16 0 1.340 1.340 1.350 1.320 1.360 2,064,000 2,767,000 1.3406 1.234 1.234 1.244 1.216 1.253 2,240,442 1.2350 0.75%
2017-06-15 0 1.330 1.330 1.350 1.330 1.350 626,000 833,620 1.3317 1.225 1.225 1.244 1.225 1.244 679,514 1.2268 0.00%
2017-06-14 0 1.330 1.330 1.350 1.330 1.350 760,000 1,019,300 1.3412 1.225 1.225 1.244 1.225 1.244 824,969 1.2356 -0.75%
2017-06-13 0 1.340 1.340 1.350 1.330 1.370 1,584,000 2,140,500 1.3513 1.234 1.234 1.244 1.225 1.262 1,719,409 1.2449 0.00%
2017-06-12 0 1.340 1.340 1.360 1.330 1.360 464,000 622,760 1.3422 1.234 1.234 1.253 1.225 1.253 503,665 1.2365 0.75%
2017-06-09 0 1.330 1.330 1.350 1.330 1.360 796,000 1,069,980 1.3442 1.225 1.225 1.244 1.225 1.253 864,047 1.2383 -0.75%
2017-06-08 0 1.340 1.340 1.350 1.330 1.360 1,664,000 2,233,040 1.3420 1.234 1.234 1.244 1.225 1.253 1,806,248 1.2363 0.00%
2017-06-07 0 1.340 1.330 1.340 1.330 1.390 1,538,000 2,096,240 1.3630 1.234 1.225 1.234 1.225 1.281 1,669,477 1.2556 -2.19%
2017-06-06 0 1.370 1.370 1.380 1.360 1.400 1,258,000 1,735,240 1.3794 1.262 1.262 1.271 1.253 1.290 1,365,541 1.2707 0.74%
2017-06-05 0 1.360 1.360 1.380 1.360 1.420 336,000 464,600 1.3827 1.253 1.253 1.271 1.253 1.308 364,723 1.2738 -1.45%
2017-06-02 0 1.380 1.370 1.380 1.350 1.380 984,000 1,343,680 1.3655 1.271 1.262 1.271 1.244 1.271 1,068,118 1.2580 1.47%
2017-06-01 0 1.360 1.350 1.360 1.320 1.360 1,029,955 1,380,161 1.3400 1.253 1.244 1.253 1.216 1.253 1,118,001 1.2345 0.00%
2017-05-31 0 1.360 1.330 1.360 1.320 1.380 1,764,000 2,383,300 1.3511 1.253 1.225 1.253 1.216 1.271 1,914,797 1.2447 -0.73%
2017-05-29 0 1.370 1.350 1.370 1.340 1.370 808,000 1,094,360 1.3544 1.262 1.244 1.262 1.234 1.262 877,072 1.2477 0.00%
2017-05-26 0 1.370 1.330 1.370 1.320 1.370 1,282,000 1,727,100 1.3472 1.262 1.225 1.262 1.216 1.262 1,391,593 1.2411 0.74%
2017-05-25 0 1.360 1.300 1.350 1.280 1.360 998,000 1,314,340 1.3170 1.253 1.198 1.244 1.179 1.253 1,083,315 1.2133 3.03%
2017-05-24 0 1.320 1.320 1.350 1.320 1.360 286,000 381,200 1.3329 1.216 1.216 1.244 1.216 1.253 310,449 1.2279 -2.22%
2017-05-23 0 1.350 1.340 1.350 1.340 1.370 772,000 1,046,820 1.3560 1.244 1.234 1.244 1.234 1.262 837,995 1.2492 -1.46%
2017-05-22 0 1.370 1.350 1.370 1.340 1.380 1,384,000 1,885,940 1.3627 1.262 1.244 1.262 1.234 1.271 1,502,312 1.2554 1.48%
2017-05-19 0 1.350 1.350 1.360 1.350 1.390 1,228,000 1,680,520 1.3685 1.244 1.244 1.253 1.244 1.281 1,332,976 1.2607 -0.74%
2017-05-18 0 1.360 1.350 1.360 1.330 1.390 1,592,000 2,172,820 1.3648 1.253 1.244 1.253 1.225 1.281 1,728,093 1.2574 0.74%
2017-05-17 0 1.350 1.350 1.360 1.350 1.410 1,418,000 1,973,560 1.3918 1.244 1.244 1.253 1.244 1.299 1,539,219 1.2822 -1.46%
2017-05-16 0 1.370 1.360 1.380 1.360 1.420 1,986,000 2,759,580 1.3895 1.262 1.253 1.271 1.253 1.308 2,155,774 1.2801 0.00%
2017-05-15 0 1.370 1.370 1.380 1.360 1.440 1,300,000 1,825,980 1.4046 1.262 1.262 1.271 1.253 1.327 1,411,131 1.2940 -0.72%
2017-05-12 0 1.380 1.370 1.400 1.370 1.440 2,820,000 3,958,260 1.4036 1.271 1.262 1.290 1.262 1.327 3,061,070 1.2931 0.73%
2017-05-11 0 1.370 1.350 1.370 1.350 1.380 1,066,000 1,455,640 1.3655 1.262 1.244 1.262 1.244 1.271 1,157,128 1.2580 0.00%
2017-05-10 0 1.370 1.370 1.380 1.330 1.380 940,000 1,276,640 1.3581 1.262 1.262 1.271 1.225 1.271 1,020,357 1.2512 2.24%
2017-05-09 0 1.340 1.330 1.340 1.340 1.390 1,626,000 2,211,840 1.3603 1.234 1.225 1.234 1.234 1.281 1,765,000 1.2532 -2.90%
2017-05-08 0 1.380 1.340 1.380 1.310 1.380 1,524,000 2,058,980 1.3510 1.271 1.234 1.271 1.207 1.271 1,654,280 1.2446 0.73%
2017-05-05 0 1.370 1.370 1.390 1.360 1.370 140,000 191,620 1.3687 1.262 1.262 1.281 1.253 1.262 151,968 1.2609 -1.44%
2017-05-04 0 1.390 1.380 1.390 1.380 1.430 596,000 838,720 1.4072 1.281 1.271 1.281 1.271 1.317 646,949 1.2964 0.00%
2017-05-02 0 1.390 1.390 1.400 1.360 1.430 1,660,000 2,318,200 1.3965 1.281 1.281 1.290 1.253 1.317 1,801,906 1.2865 2.21%
2017-04-28 0 1.360 1.350 1.380 1.360 1.380 382,000 524,040 1.3718 1.253 1.244 1.271 1.253 1.271 414,656 1.2638 -1.45%
2017-04-27 0 1.380 1.360 1.380 1.350 1.390 1,770,000 2,423,600 1.3693 1.271 1.253 1.271 1.244 1.281 1,921,310 1.2614 -0.72%
2017-04-26 0 1.390 1.390 1.400 1.340 1.400 1,200,000 1,640,480 1.3671 1.281 1.281 1.290 1.234 1.290 1,302,583 1.2594 1.46%
2017-04-25 0 1.370 1.360 1.380 1.350 1.390 1,142,000 1,558,120 1.3644 1.262 1.253 1.271 1.244 1.281 1,239,625 1.2569 -1.44%
2017-04-24 0 1.390 1.390 1.400 1.350 1.410 982,000 1,363,140 1.3881 1.281 1.281 1.290 1.244 1.299 1,065,947 1.2788 0.00%
2017-04-21 0 1.390 1.380 1.400 1.370 1.430 1,264,000 1,773,380 1.4030 1.281 1.271 1.290 1.262 1.317 1,372,054 1.2925 -0.71%
2017-04-20 0 1.400 1.390 1.400 1.360 1.410 908,000 1,257,720 1.3852 1.290 1.281 1.290 1.253 1.299 985,621 1.2761 0.72%
2017-04-19 0 1.390 1.380 1.390 1.380 1.400 770,000 1,070,000 1.3896 1.281 1.271 1.281 1.271 1.290 835,824 1.2802 0.72%
2017-04-18 0 1.380 1.380 1.390 1.360 1.450 1,117,910 1,582,018 1.4152 1.271 1.271 1.281 1.253 1.336 1,213,475 1.3037 0.73%
2017-04-13 0 1.370 1.360 1.370 1.340 1.390 1,534,000 2,095,180 1.3658 1.262 1.253 1.262 1.234 1.281 1,665,135 1.2583 -1.44%
2017-04-12 0 1.390 1.380 1.390 1.380 1.410 1,012,000 1,408,200 1.3915 1.281 1.271 1.281 1.271 1.299 1,098,511 1.2819 -0.71%
2017-04-11 0 1.400 1.390 1.400 1.390 1.410 908,000 1,265,480 1.3937 1.290 1.281 1.290 1.281 1.299 985,621 1.2839 0.00%
2017-04-10 0 1.400 1.400 1.410 1.400 1.400 450,000 630,000 1.4000 1.290 1.290 1.299 1.290 1.290 488,469 1.2897 -0.71%
2017-04-07 0 1.410 1.390 1.410 1.380 1.410 754,000 1,055,020 1.3992 1.299 1.281 1.299 1.271 1.299 818,456 1.2890 0.00%
2017-04-06 0 1.410 1.400 1.430 1.380 1.430 1,964,000 2,764,640 1.4077 1.299 1.290 1.317 1.271 1.317 2,131,894 1.2968 0.71%
2017-04-05 0 1.400 1.390 1.400 1.390 1.470 2,862,000 4,073,460 1.4233 1.290 1.281 1.290 1.281 1.354 3,106,660 1.3112 -2.10%
2017-04-03 0 1.430 1.430 1.450 1.400 1.460 382,000 545,820 1.4288 1.317 1.317 1.336 1.290 1.345 414,656 1.3163 2.14%
2017-03-31 0 1.400 1.390 1.400 1.390 1.430 628,000 882,660 1.4055 1.290 1.281 1.290 1.281 1.317 681,685 1.2948 -0.71%
2017-03-30 0 1.410 1.410 1.420 1.400 1.470 896,000 1,276,320 1.4245 1.299 1.299 1.308 1.290 1.354 972,595 1.3123 -2.76%
2017-03-29 0 1.450 1.450 1.470 1.410 1.480 1,280,000 1,850,640 1.4458 1.336 1.336 1.354 1.299 1.363 1,389,422 1.3319 3.57%
2017-03-28 0 1.400 1.400 1.420 1.390 1.450 2,690,000 3,789,960 1.4089 1.290 1.290 1.308 1.281 1.336 2,919,956 1.2980 0.00%
2017-03-27 0 1.400 1.390 1.400 1.400 1.510 1,136,000 1,675,340 1.4748 1.290 1.281 1.290 1.290 1.391 1,233,112 1.3586 -4.11%
2017-03-24 0 1.460 1.440 1.470 1.440 1.540 1,050,000 1,568,060 1.4934 1.345 1.327 1.354 1.327 1.419 1,139,760 1.3758 -1.35%
2017-03-23 0 1.480 1.460 1.500 1.460 1.500 940,000 1,390,780 1.4796 1.363 1.345 1.382 1.345 1.382 1,020,357 1.3630 1.37%
2017-03-22 0 1.460 1.450 1.460 1.430 1.470 930,000 1,350,360 1.4520 1.345 1.336 1.345 1.317 1.354 1,009,502 1.3377 2.10%
2017-03-21 0 1.430 1.430 1.450 1.410 1.500 2,792,000 4,067,820 1.4570 1.317 1.317 1.336 1.299 1.382 3,030,676 1.3422 -1.38%
2017-03-20 0 1.450 1.420 1.450 1.390 1.450 728,000 1,033,560 1.4197 1.336 1.308 1.336 1.281 1.336 790,234 1.3079 3.57%
2017-03-17 0 1.400 1.400 1.420 1.380 1.440 438,000 615,020 1.4042 1.290 1.290 1.308 1.271 1.327 475,443 1.2936 0.00%
2017-03-16 0 1.400 1.390 1.410 1.400 1.450 1,312,000 1,852,920 1.4123 1.290 1.281 1.299 1.290 1.336 1,424,157 1.3011 -3.45%
2017-03-15 0 1.450 1.450 1.470 1.450 1.480 1,528,000 2,240,320 1.4662 1.336 1.336 1.354 1.336 1.363 1,658,622 1.3507 -1.36%
2017-03-14 0 1.470 1.470 1.490 1.470 1.490 732,000 1,083,020 1.4795 1.354 1.354 1.373 1.354 1.373 794,575 1.3630 -1.34%
2017-03-13 0 1.490 1.480 1.490 1.460 1.500 308,000 456,760 1.4830 1.373 1.363 1.373 1.345 1.382 334,330 1.3662 0.68%
2017-03-10 0 1.480 1.470 1.490 1.470 1.510 2,470,000 3,676,840 1.4886 1.363 1.354 1.373 1.354 1.391 2,681,150 1.3714 -0.67%
2017-03-09 0 1.490 1.490 1.500 1.460 1.530 1,724,000 2,572,620 1.4922 1.373 1.373 1.382 1.345 1.410 1,871,377 1.3747 -0.67%
2017-03-08 0 1.500 1.490 1.500 1.460 1.540 1,900,000 2,863,080 1.5069 1.382 1.373 1.382 1.345 1.419 2,062,423 1.3882 1.35%
2017-03-07 0 1.480 1.470 1.480 1.470 1.550 2,164,000 3,265,660 1.5091 1.363 1.354 1.363 1.354 1.428 2,348,991 1.3902 -4.52%
2017-03-06 0 1.550 1.550 1.570 1.540 1.580 886,000 1,385,160 1.5634 1.428 1.428 1.446 1.419 1.456 961,740 1.4403 -0.64%
2017-03-03 0 1.560 1.550 1.560 1.540 1.590 1,838,000 2,899,860 1.5777 1.437 1.428 1.437 1.419 1.465 1,995,123 1.4535 -1.27%
2017-03-02 0 1.580 1.570 1.580 1.570 1.630 914,000 1,459,540 1.5969 1.456 1.446 1.456 1.446 1.502 992,134 1.4711 -1.25%
2017-03-01 0 1.600 1.580 1.600 1.450 1.640 3,772,000 5,679,420 1.5057 1.474 1.456 1.474 1.336 1.511 4,094,452 1.3871 1.91%
2017-02-28 0 1.570 1.570 1.590 1.540 1.630 540,000 854,380 1.5822 1.446 1.446 1.465 1.419 1.502 586,162 1.4576 -1.87%
2017-02-27 0 1.600 1.600 1.620 1.580 1.620 674,000 1,082,400 1.6059 1.474 1.474 1.492 1.456 1.492 731,617 1.4795 1.27%
2017-02-24 0 1.580 1.580 1.610 1.550 1.640 1,464,000 2,335,620 1.5954 1.456 1.456 1.483 1.428 1.511 1,589,151 1.4697 -3.07%
2017-02-23 0 1.630 1.620 1.640 1.610 1.650 1,218,000 1,980,160 1.6257 1.502 1.492 1.511 1.483 1.520 1,322,122 1.4977 -0.61%
2017-02-22 0 1.640 1.640 1.660 1.630 1.640 90,000 147,580 1.6398 1.511 1.511 1.529 1.502 1.511 97,694 1.5106 0.00%
2017-02-21 0 1.640 1.640 1.650 1.620 1.660 294,000 483,840 1.6457 1.511 1.511 1.520 1.492 1.529 319,133 1.5161 -1.20%
2017-02-20 0 1.660 1.660 1.670 1.610 1.660 628,000 1,028,860 1.6383 1.529 1.529 1.538 1.483 1.529 681,685 1.5093 1.84%
2017-02-17 0 1.630 1.620 1.640 1.630 1.660 366,000 601,620 1.6438 1.502 1.492 1.511 1.502 1.529 397,288 1.5143 0.62%
2017-02-16 0 1.620 1.620 1.630 1.620 1.630 550,000 896,080 1.6292 1.492 1.492 1.502 1.492 1.502 597,017 1.5009 -0.61%
2017-02-15 0 1.630 1.620 1.640 1.620 1.650 1,916,000 3,143,360 1.6406 1.502 1.492 1.511 1.492 1.520 2,079,790 1.5114 -1.21%
2017-02-14 0 1.650 1.650 1.670 1.630 1.660 874,000 1,430,780 1.6370 1.520 1.520 1.538 1.502 1.529 948,714 1.5081 1.23%
2017-02-13 0 1.630 1.630 1.650 1.630 1.660 1,274,000 2,104,260 1.6517 1.502 1.502 1.520 1.502 1.529 1,382,909 1.5216 -1.21%
2017-02-10 0 1.650 1.650 1.670 1.640 1.680 1,954,000 3,251,380 1.6640 1.520 1.520 1.538 1.511 1.548 2,121,039 1.5329 -1.20%
2017-02-09 0 1.670 1.670 1.700 1.640 1.750 2,646,000 4,453,300 1.6830 1.538 1.538 1.566 1.511 1.612 2,872,195 1.5505 1.83%
2017-02-08 0 1.640 1.640 1.660 1.640 1.750 1,210,000 2,045,860 1.6908 1.511 1.511 1.529 1.511 1.612 1,313,438 1.5576 -2.96%
2017-02-07 0 1.690 1.690 1.720 1.660 1.780 1,048,000 1,775,040 1.6937 1.557 1.557 1.585 1.529 1.640 1,137,589 1.5604 1.81%
2017-02-06 0 1.660 1.650 1.670 1.640 1.660 516,000 847,440 1.6423 1.529 1.520 1.538 1.511 1.529 560,111 1.5130 1.22%
2017-02-03 0 1.640 1.630 1.650 1.620 1.640 524,000 854,020 1.6298 1.511 1.502 1.520 1.492 1.511 568,794 1.5015 0.00%
2017-02-02 0 1.640 1.640 1.650 1.640 1.650 598,650 987,346 1.6493 1.511 1.511 1.520 1.511 1.520 649,826 1.5194 -0.61%
2017-02-01 0 1.650 1.640 1.660 1.600 1.650 962,000 1,559,360 1.6210 1.520 1.511 1.529 1.474 1.520 1,044,237 1.4933 0.00%
2017-01-27 0 1.650 1.650 1.680 1.650 1.710 616,000 1,022,560 1.6600 1.520 1.520 1.548 1.520 1.575 668,659 1.5293 0.61%
2017-01-26 0 1.640 1.640 1.650 1.640 1.670 850,000 1,396,720 1.6432 1.511 1.511 1.520 1.511 1.538 922,663 1.5138 0.00%
2017-01-25 0 1.640 1.630 1.650 1.630 1.680 614,000 1,016,220 1.6551 1.511 1.502 1.520 1.502 1.548 666,488 1.5247 -1.20%
2017-01-24 0 1.660 1.650 1.660 1.650 1.670 738,000 1,228,860 1.6651 1.529 1.520 1.529 1.520 1.538 801,088 1.5340 -0.60%
2017-01-23 0 1.670 1.640 1.670 1.640 1.670 672,000 1,103,380 1.6419 1.538 1.511 1.538 1.511 1.538 729,446 1.5126 1.83%
2017-01-20 0 1.640 1.620 1.650 1.620 1.660 856,000 1,404,240 1.6405 1.511 1.492 1.520 1.492 1.529 929,176 1.5113 -0.61%
2017-01-19 0 1.650 1.630 1.650 1.620 1.680 874,000 1,451,720 1.6610 1.520 1.502 1.520 1.492 1.548 948,714 1.5302 1.23%
2017-01-18 0 1.630 1.620 1.630 1.630 1.710 3,666,000 6,041,500 1.6480 1.502 1.492 1.502 1.502 1.575 3,979,390 1.5182 -2.98%
2017-01-17 0 1.680 1.670 1.680 1.670 1.700 1,162,000 1,956,060 1.6834 1.548 1.538 1.548 1.538 1.566 1,261,334 1.5508 0.00%
2017-01-16 0 1.680 1.660 1.680 1.660 1.680 864,000 1,443,880 1.6712 1.548 1.529 1.548 1.529 1.548 937,860 1.5395 0.00%
2017-01-13 0 1.680 1.650 1.680 1.660 1.720 1,060,000 1,793,360 1.6918 1.548 1.520 1.548 1.529 1.585 1,150,615 1.5586 -1.18%
2017-01-12 0 1.700 1.680 1.710 1.680 1.730 690,000 1,179,040 1.7088 1.566 1.548 1.575 1.548 1.594 748,985 1.5742 3.03%
2017-01-11 0 1.650 1.650 1.690 1.650 1.740 1,296,000 2,213,600 1.7080 1.520 1.520 1.557 1.520 1.603 1,406,789 1.5735 -4.07%
2017-01-10 0 1.720 1.710 1.720 1.710 1.750 806,000 1,393,820 1.7293 1.585 1.575 1.585 1.575 1.612 874,901 1.5931 0.00%
2017-01-09 0 1.720 1.710 1.720 1.720 1.720 374,000 643,280 1.7200 1.585 1.575 1.585 1.585 1.585 405,972 1.5845 0.00%
2017-01-06 0 1.720 1.720 1.740 1.700 1.760 652,000 1,117,140 1.7134 1.585 1.585 1.603 1.566 1.621 707,737 1.5785 -0.58%
2017-01-05 0 1.730 1.710 1.760 1.700 1.850 512,000 889,580 1.7375 1.594 1.575 1.621 1.566 1.704 555,769 1.6006 1.17%
2017-01-04 0 1.710 1.690 1.710 1.680 1.740 870,000 1,478,680 1.6996 1.575 1.557 1.575 1.548 1.603 944,373 1.5658 4.27%
2017-01-03 0 1.640 1.640 1.670 1.620 1.700 714,000 1,192,280 1.6699 1.511 1.511 1.538 1.492 1.566 775,037 1.5384 -1.80%
2016-12-30 0 1.670 1.610 1.670 1.650 1.700 438,000 733,800 1.6753 1.538 1.483 1.538 1.520 1.566 475,443 1.5434 -0.60%
2016-12-29 0 1.680 1.680 1.710 1.680 1.710 118,000 199,420 1.6900 1.548 1.548 1.575 1.548 1.575 128,087 1.5569 -2.33%
2016-12-28 0 1.720 1.710 1.720 1.690 1.720 548,000 929,160 1.6955 1.585 1.575 1.585 1.557 1.585 594,846 1.5620 -0.58%
2016-12-23 0 1.730 1.680 1.730 1.690 1.730 428,000 732,600 1.7117 1.594 1.548 1.594 1.557 1.594 464,588 1.5769 0.00%
2016-12-22 0 1.730 1.700 1.730 1.690 1.730 102,000 173,900 1.7049 1.594 1.566 1.594 1.557 1.594 110,720 1.5706 0.00%
2016-12-21 0 1.730 1.720 1.730 1.700 1.800 2,315,250 4,055,077 1.7515 1.594 1.585 1.594 1.566 1.658 2,513,171 1.6135 -1.70%
2016-12-20 0 1.760 1.760 1.770 1.750 1.790 76,000 134,640 1.7716 1.621 1.621 1.631 1.612 1.649 82,497 1.6321 -1.68%
2016-12-19 0 1.790 1.780 1.790 1.750 1.840 1,884,000 3,416,360 1.8134 1.649 1.640 1.649 1.612 1.695 2,045,055 1.6705 -1.65%
2016-12-16 0 1.820 1.840 1.860 1.790 1.860 2,786,000 5,066,800 1.8187 1.677 1.695 1.714 1.649 1.714 3,024,163 1.6754 0.00%
2016-12-15 0 1.820 1.800 1.820 1.780 1.840 3,274,000 5,945,860 1.8161 1.677 1.658 1.677 1.640 1.695 3,553,880 1.6731 0.00%
2016-12-14 0 1.820 1.800 1.810 1.780 2.000 4,096,010 7,776,739 1.8986 1.677 1.658 1.667 1.640 1.842 4,446,160 1.7491 -0.55%
2016-12-13 0 1.830 1.820 1.840 1.760 1.920 1,204,000 2,203,940 1.8305 1.686 1.677 1.695 1.621 1.769 1,306,925 1.6864 -3.68%
2016-12-12 0 1.900 1.850 1.900 1.740 2.120 2,155,250 4,201,890 1.9496 1.750 1.704 1.750 1.603 1.953 2,339,493 1.7961 9.83%
2016-12-09 0 1.730 1.720 1.730 1.700 1.730 302,000 518,620 1.7173 1.594 1.585 1.594 1.566 1.594 327,817 1.5820 0.00%
2016-12-08 0 1.730 1.700 1.740 1.720 1.730 34,000 58,800 1.7294 1.594 1.566 1.603 1.585 1.594 36,907 1.5932 0.00%
2016-12-07 0 1.730 1.700 1.730 1.700 1.730 194,000 334,360 1.7235 1.594 1.566 1.594 1.566 1.594 210,584 1.5878 1.76%
2016-12-06 0 1.700 1.690 1.710 1.670 1.750 728,000 1,244,000 1.7088 1.566 1.557 1.575 1.538 1.612 790,234 1.5742 0.00%
2016-12-05 0 1.700 1.690 1.720 - - 0 0 - 1.566 1.557 1.585 - - 0 - 0.00%
2016-12-02 0 1.700 1.690 1.700 1.700 1.700 80,000 136,000 1.7000 1.566 1.557 1.566 1.566 1.566 86,839 1.5661 0.00%
2016-12-01 0 1.700 1.680 1.700 1.680 1.700 98,000 165,400 1.6878 1.566 1.548 1.566 1.548 1.566 106,378 1.5548 0.00%
2016-11-30 0 1.700 1.680 1.710 1.680 1.720 480,000 814,480 1.6968 1.566 1.548 1.575 1.548 1.585 521,033 1.5632 1.19%
2016-11-29 0 1.680 1.680 1.700 1.680 1.720 80,000 135,180 1.6898 1.548 1.548 1.566 1.548 1.585 86,839 1.5567 -1.75%
2016-11-28 0 1.710 1.680 1.710 1.670 1.710 78,000 132,780 1.7023 1.575 1.548 1.575 1.538 1.575 84,668 1.5682 1.79%
2016-11-25 0 1.680 1.680 1.710 1.660 1.700 272,000 458,680 1.6863 1.548 1.548 1.575 1.529 1.566 295,252 1.5535 -1.18%
2016-11-24 0 1.700 1.700 1.720 1.690 1.710 86,000 146,240 1.7005 1.566 1.566 1.585 1.557 1.575 93,352 1.5665 -1.73%
2016-11-23 0 1.730 1.690 1.740 1.680 1.730 800,000 1,353,320 1.6917 1.594 1.557 1.603 1.548 1.594 868,389 1.5584 0.58%
2016-11-22 0 1.720 1.720 1.770 1.720 1.780 164,000 283,560 1.7290 1.585 1.585 1.631 1.585 1.640 178,020 1.5929 -1.71%
2016-11-21 0 1.750 1.750 1.760 1.730 1.750 66,000 114,980 1.7421 1.612 1.612 1.621 1.594 1.612 71,642 1.6049 1.16%
2016-11-18 0 1.730 1.720 1.760 1.720 1.760 186,000 323,780 1.7408 1.594 1.585 1.621 1.585 1.621 201,900 1.6037 0.58%
2016-11-17 0 1.720 1.720 1.740 1.720 1.720 20,000 34,400 1.7200 1.585 1.585 1.603 1.585 1.585 21,710 1.5845 0.00%
2016-11-16 0 1.720 1.720 1.740 1.720 1.780 398,000 687,780 1.7281 1.585 1.585 1.603 1.585 1.640 432,023 1.5920 0.58%
2016-11-15 0 1.710 1.710 1.760 1.710 1.800 336,000 591,100 1.7592 1.575 1.575 1.621 1.575 1.658 364,723 1.6207 -2.29%
2016-11-14 0 1.750 1.740 1.760 1.710 1.780 150,000 259,760 1.7317 1.612 1.603 1.621 1.575 1.640 162,823 1.5954 -1.69%
2016-11-11 0 1.780 1.750 1.780 1.700 1.780 362,000 630,240 1.7410 1.640 1.612 1.640 1.566 1.640 392,946 1.6039 0.00%
2016-11-10 0 1.780 1.770 1.780 1.740 1.810 416,000 739,740 1.7782 1.640 1.631 1.640 1.603 1.667 451,562 1.6382 -1.11%
2016-11-09 0 1.800 1.800 1.810 1.780 1.840 558,000 1,011,800 1.8133 1.658 1.658 1.667 1.640 1.695 605,701 1.6705 -1.10%
2016-11-08 0 1.820 1.820 1.860 1.800 1.870 26,000 48,200 1.8538 1.677 1.677 1.714 1.658 1.723 28,223 1.7078 -1.62%
2016-11-07 0 1.850 1.850 1.870 1.840 1.870 54,000 99,820 1.8485 1.704 1.704 1.723 1.695 1.723 58,616 1.7029 0.00%
2016-11-04 0 1.850 1.850 1.860 1.850 1.880 70,000 129,940 1.8563 1.704 1.704 1.714 1.704 1.732 75,984 1.7101 -0.54%
2016-11-03 0 1.860 1.860 1.880 1.850 1.930 198,000 369,240 1.8648 1.714 1.714 1.732 1.704 1.778 214,926 1.7180 -1.06%
2016-11-02 0 1.880 1.880 1.910 1.860 1.920 136,000 254,000 1.8676 1.732 1.732 1.760 1.714 1.769 147,626 1.7206 -1.05%
2016-11-01 0 1.900 1.890 1.920 1.850 1.940 94,000 176,660 1.8794 1.750 1.741 1.769 1.704 1.787 102,036 1.7314 -2.06%
2016-10-31 0 1.940 1.770 1.940 1.810 1.940 316,000 592,080 1.8737 1.787 1.631 1.787 1.667 1.787 343,013 1.7261 4.30%
2016-10-28 0 1.860 1.790 1.860 1.770 1.870 98,000 176,860 1.8047 1.714 1.649 1.714 1.631 1.723 106,378 1.6626 3.33%
2016-10-27 0 1.800 1.780 1.800 1.800 1.840 26,000 47,300 1.8192 1.658 1.640 1.658 1.658 1.695 28,223 1.6760 0.00%
2016-10-26 0 1.800 1.780 1.800 1.750 1.820 200,000 354,700 1.7735 1.658 1.640 1.658 1.612 1.677 217,097 1.6338 0.00%
2016-10-25 0 1.800 1.800 1.880 1.800 1.830 112,000 202,580 1.8088 1.658 1.658 1.732 1.658 1.686 121,574 1.6663 -1.64%
2016-10-24 0 1.830 1.800 1.830 1.830 1.840 54,000 99,220 1.8374 1.686 1.658 1.686 1.686 1.695 58,616 1.6927 -0.54%
2016-10-20 0 1.840 1.840 1.870 1.820 1.860 122,000 225,360 1.8472 1.695 1.695 1.723 1.677 1.714 132,429 1.7017 -1.08%
2016-10-19 0 1.860 1.800 1.860 1.860 1.880 60,000 111,500 1.8583 1.714 1.658 1.714 1.714 1.732 65,129 1.7120 0.54%
2016-10-18 0 1.850 1.840 1.880 1.830 1.850 160,000 294,880 1.8430 1.704 1.695 1.732 1.686 1.704 173,678 1.6979 1.09%
2016-10-17 0 1.830 1.830 1.840 1.690 1.870 278,000 505,080 1.8168 1.686 1.686 1.695 1.557 1.723 301,765 1.6738 -5.18%
2016-10-14 0 1.930 1.880 1.930 1.920 1.950 194,000 374,040 1.9280 1.778 1.732 1.778 1.769 1.796 210,584 1.7762 0.00%
2016-10-13 0 1.930 1.930 1.960 1.920 1.960 248,000 477,460 1.9252 1.778 1.778 1.806 1.769 1.806 269,200 1.7736 -2.03%
2016-10-12 0 1.970 1.950 1.970 1.950 1.970 440,000 860,480 1.9556 1.815 1.796 1.815 1.796 1.815 477,614 1.8016 -1.50%
2016-10-11 0 2.000 1.990 2.010 1.980 2.020 244,000 488,060 2.0002 1.842 1.833 1.852 1.824 1.861 264,858 1.8427 0.00%
2016-10-07 0 2.000 2.000 2.050 1.980 2.000 910,000 1,818,280 1.9981 1.842 1.842 1.889 1.824 1.842 987,792 1.8408 1.52%
2016-10-06 0 1.970 1.960 1.970 1.920 1.980 334,000 652,740 1.9543 1.815 1.806 1.815 1.769 1.824 362,552 1.8004 1.55%
2016-10-05 0 1.940 1.920 1.950 1.890 1.960 324,000 620,560 1.9153 1.787 1.769 1.796 1.741 1.806 351,697 1.7645 3.19%
2016-10-04 0 1.880 1.880 1.910 1.880 1.970 138,000 266,840 1.9336 1.732 1.732 1.760 1.732 1.815 149,797 1.7813 -4.57%
2016-10-03 0 1.970 1.970 1.980 1.950 2.030 446,000 890,460 1.9965 1.815 1.815 1.824 1.796 1.870 484,127 1.8393 1.03%
2016-09-30 0 1.950 1.940 1.960 1.850 1.960 958,000 1,843,640 1.9245 1.796 1.787 1.806 1.704 1.806 1,039,895 1.7729 4.84%
2016-09-29 0 1.860 1.860 1.880 1.790 1.880 500,000 911,120 1.8222 1.714 1.714 1.732 1.649 1.732 542,743 1.6787 3.91%
2016-09-28 0 1.790 1.790 1.800 1.780 1.790 192,000 342,960 1.7863 1.649 1.649 1.658 1.640 1.649 208,413 1.6456 0.56%
2016-09-27 0 1.780 1.770 1.780 1.750 1.790 330,000 586,360 1.7768 1.640 1.631 1.640 1.612 1.649 358,210 1.6369 1.14%
2016-09-26 0 1.760 1.760 1.770 1.690 1.770 812,000 1,421,440 1.7505 1.621 1.621 1.631 1.557 1.631 881,414 1.6127 3.53%
2016-09-23 0 1.700 1.690 1.700 1.700 1.750 778,000 1,350,220 1.7355 1.566 1.557 1.566 1.566 1.612 844,508 1.5988 -3.95%
2016-09-22 0 1.770 1.760 1.770 1.760 1.830 660,000 1,182,440 1.7916 1.631 1.621 1.631 1.621 1.686 716,421 1.6505 -1.12%
2016-09-21 0 1.790 1.770 1.790 1.730 1.800 284,000 496,980 1.7499 1.649 1.631 1.649 1.594 1.658 308,278 1.6121 1.13%
2016-09-20 0 1.770 1.760 1.770 1.690 1.900 1,986,000 3,555,780 1.7904 1.631 1.621 1.631 1.557 1.750 2,155,774 1.6494 -5.35%
2016-09-19 0 1.870 1.860 1.870 1.850 1.910 816,000 1,534,920 1.8810 1.723 1.714 1.723 1.704 1.760 885,756 1.7329 -1.58%
2016-09-15 0 1.900 1.880 1.910 1.860 1.970 460,000 874,960 1.9021 1.750 1.732 1.760 1.714 1.815 499,323 1.7523 -1.55%
2016-09-14 0 1.930 1.930 1.950 1.930 2.040 2,886,000 5,663,520 1.9624 1.778 1.778 1.796 1.778 1.879 3,132,712 1.8079 -6.31%
2016-09-13 0 2.060 2.060 2.070 2.060 2.090 102,000 210,740 2.0661 1.898 1.898 1.907 1.898 1.925 110,720 1.9034 1.48%
2016-09-12 0 2.030 2.020 2.040 2.020 2.130 1,936,000 3,987,880 2.0599 1.870 1.861 1.879 1.861 1.962 2,101,500 1.8976 -5.14%
2016-09-09 0 2.140 2.120 2.140 2.100 2.240 2,114,000 4,529,960 2.1428 1.971 1.953 1.971 1.935 2.064 2,294,717 1.9741 -0.47%
2016-09-08 0 2.150 2.140 2.150 2.120 2.180 94,000 201,260 2.1411 1.981 1.971 1.981 1.953 2.008 102,036 1.9724 0.00%
2016-09-07 0 2.150 2.120 2.160 2.130 2.190 324,000 698,640 2.1563 1.981 1.953 1.990 1.962 2.018 351,697 1.9865 0.00%
2016-09-06 0 2.150 2.140 2.150 2.110 2.250 1,390,000 3,019,880 2.1726 1.981 1.971 1.981 1.944 2.073 1,508,825 2.0015 -3.15%
2016-09-05 0 2.220 2.190 2.210 2.080 2.220 1,294,000 2,793,300 2.1587 2.045 2.018 2.036 1.916 2.045 1,404,618 1.9887 3.26%
2016-09-02 0 2.150 2.150 2.180 2.150 2.220 844,000 1,840,800 2.1810 1.981 1.981 2.008 1.981 2.045 916,150 2.0093 -3.15%
2016-09-01 0 2.220 2.180 2.220 2.130 2.220 1,982,000 4,314,920 2.1771 2.045 2.008 2.045 1.962 2.045 2,151,433 2.0056 0.00%
2016-08-31 0 2.220 2.130 2.230 2.100 2.250 1,802,000 3,884,140 2.1555 2.045 1.962 2.054 1.935 2.073 1,956,045 1.9857 1.83%
2016-08-30 0 2.180 2.180 2.190 1.970 2.260 4,494,000 9,259,000 2.0603 2.008 2.008 2.018 1.815 2.082 4,878,172 1.8980 -3.11%
2016-08-29 0 2.250 2.250 2.270 2.230 2.340 424,000 966,720 2.2800 2.073 2.073 2.091 2.054 2.156 460,246 2.1004 -1.75%
2016-08-26 0 2.290 2.290 2.320 2.260 2.330 252,000 574,300 2.2790 2.110 2.110 2.137 2.082 2.147 273,542 2.0995 1.33%
2016-08-25 0 2.260 2.260 2.300 2.220 2.310 20,000 45,420 2.2710 2.082 2.082 2.119 2.045 2.128 21,710 2.0922 -0.88%
2016-08-24 0 2.280 2.280 2.310 2.260 2.370 384,000 877,940 2.2863 2.100 2.100 2.128 2.082 2.183 416,826 2.1062 -1.72%
2016-08-23 0 2.320 2.320 2.350 2.290 2.450 130,000 299,860 2.3066 2.137 2.137 2.165 2.110 2.257 141,113 2.1250 -1.28%
2016-08-22 0 2.350 2.310 2.360 2.320 2.440 258,000 605,380 2.3464 2.165 2.128 2.174 2.137 2.248 280,055 2.1616 -1.26%
2016-08-19 0 2.380 2.340 2.380 2.290 2.390 534,000 1,253,640 2.3476 2.193 2.156 2.193 2.110 2.202 579,649 2.1628 2.15%
2016-08-18 0 2.330 2.330 2.390 2.290 2.470 762,000 1,800,680 2.3631 2.147 2.147 2.202 2.110 2.275 827,140 2.1770 -2.92%
2016-08-17 0 2.400 2.380 2.430 2.400 2.520 670,000 1,631,640 2.4353 2.211 2.193 2.239 2.211 2.322 727,275 2.2435 -3.23%
2016-08-16 0 2.480 2.470 2.480 2.440 2.510 482,000 1,194,080 2.4773 2.285 2.275 2.285 2.248 2.312 523,204 2.2822 1.64%
2016-08-15 0 2.440 2.440 2.480 2.420 2.580 462,000 1,160,380 2.5116 2.248 2.248 2.285 2.229 2.377 501,494 2.3138 0.83%
2016-08-12 0 2.420 2.390 2.420 2.400 2.470 294,000 711,360 2.4196 2.229 2.202 2.229 2.211 2.275 319,133 2.2290 0.00%
2016-08-11 0 2.420 2.420 2.430 2.400 2.580 510,000 1,239,280 2.4300 2.229 2.229 2.239 2.211 2.377 553,598 2.2386 -4.35%
2016-08-10 0 2.530 2.500 2.530 2.430 2.610 1,738,000 4,390,240 2.5260 2.331 2.303 2.331 2.239 2.404 1,886,574 2.3271 2.43%
2016-08-09 0 2.470 2.430 2.470 2.320 2.490 2,114,000 5,111,520 2.4179 2.275 2.239 2.275 2.137 2.294 2,294,717 2.2275 7.86%
2016-08-08 0 2.290 2.250 2.300 2.230 2.380 6,120,000 14,038,820 2.2939 2.110 2.073 2.119 2.054 2.193 6,643,172 2.1133 6.02%
2016-08-05 0 2.160 2.140 2.200 2.140 2.260 3,270,000 7,088,340 2.1677 1.990 1.971 2.027 1.971 2.082 3,549,538 1.9970 -2.70%
2016-08-04 0 2.220 2.200 2.220 2.180 2.280 620,000 1,376,180 2.2196 2.045 2.027 2.045 2.008 2.100 673,001 2.0448 0.91%
2016-08-03 0 2.200 2.200 2.240 2.180 2.330 2,896,000 6,429,740 2.2202 2.027 2.027 2.064 2.008 2.147 3,143,566 2.0454 -1.35%
2016-08-01 0 2.230 2.250 2.300 2.200 2.460 5,128,000 11,691,460 2.2799 2.054 2.073 2.119 2.027 2.266 5,566,370 2.1004 -8.98%
2016-07-29 0 2.450 2.390 2.450 2.370 2.510 1,286,000 3,098,560 2.4095 2.257 2.202 2.257 2.183 2.312 1,395,935 2.2197 0.41%
2016-07-28 0 2.440 2.410 2.490 2.180 2.490 4,586,000 10,362,260 2.2595 2.248 2.220 2.294 2.008 2.294 4,978,037 2.0816 13.49%
2016-07-27 0 2.150 2.140 2.160 2.150 2.240 680,000 1,485,860 2.1851 1.981 1.971 1.990 1.981 2.064 738,130 2.0130 2.38%
2016-07-26 0 2.100 2.100 2.110 2.080 2.120 1,906,000 3,993,260 2.0951 1.935 1.935 1.944 1.916 1.953 2,068,936 1.9301 -1.41%
2016-07-25 0 2.130 2.120 2.160 2.120 2.160 140,000 300,540 2.1467 1.962 1.953 1.990 1.953 1.990 151,968 1.9777 -0.93%
2016-07-22 0 2.150 2.140 2.150 2.100 2.200 950,000 2,054,060 2.1622 1.981 1.971 1.981 1.935 2.027 1,031,211 1.9919 -1.38%
2016-07-21 0 2.180 2.110 2.180 2.100 2.180 1,638,000 3,471,140 2.1191 2.008 1.944 2.008 1.935 2.008 1,778,025 1.9522 4.81%
2016-07-20 0 2.080 2.070 2.080 1.980 2.130 3,382,000 6,873,500 2.0324 1.916 1.907 1.916 1.824 1.962 3,671,112 1.8723 0.00%
2016-07-19 0 2.080 2.070 2.090 2.070 2.290 2,986,000 6,366,600 2.1322 1.916 1.907 1.925 1.907 2.110 3,241,260 1.9642 -7.56%
2016-07-18 0 2.250 2.240 2.260 2.250 2.410 1,186,000 2,724,140 2.2969 2.073 2.064 2.082 2.073 2.220 1,287,386 2.1160 -5.86%
2016-07-15 0 2.390 2.360 2.420 2.350 2.450 1,452,170 3,471,754 2.3907 2.202 2.174 2.229 2.165 2.257 1,576,310 2.2025 -2.45%
2016-07-14 0 2.450 2.430 2.450 2.440 2.870 164,000 431,240 2.6295 2.257 2.239 2.257 2.248 2.644 178,020 2.4224 -1.21%
2016-07-13 0 2.480 2.470 2.490 2.480 2.540 536,000 1,341,500 2.5028 2.285 2.275 2.294 2.285 2.340 581,820 2.3057 -0.80%
2016-07-12 0 2.500 2.500 2.550 2.450 2.540 358,000 896,500 2.5042 2.303 2.303 2.349 2.257 2.340 388,604 2.3070 0.81%
2016-07-11 0 2.480 2.460 2.530 2.410 2.540 404,000 998,160 2.4707 2.285 2.266 2.331 2.220 2.340 438,536 2.2761 0.00%
2016-07-08 0 2.480 2.420 2.500 2.390 2.560 676,000 1,657,600 2.4521 2.285 2.229 2.303 2.202 2.358 733,788 2.2590 -0.80%
2016-07-07 0 2.500 2.500 2.540 2.500 2.570 450,000 1,137,680 2.5282 2.303 2.303 2.340 2.303 2.368 488,469 2.3291 -2.34%
2016-07-06 0 2.560 2.540 2.560 2.550 2.610 438,000 1,118,260 2.5531 2.358 2.340 2.358 2.349 2.404 475,443 2.3520 -0.78%
2016-07-05 0 2.580 2.580 2.630 2.560 2.690 734,000 1,925,780 2.6237 2.377 2.377 2.423 2.358 2.478 796,746 2.4171 -3.01%
2016-07-04 0 2.660 2.650 2.680 2.590 2.720 350,000 932,540 2.6644 2.451 2.441 2.469 2.386 2.506 379,920 2.4546 -0.75%
2016-06-30 0 2.680 2.680 2.690 2.670 2.740 84,000 224,960 2.6781 2.469 2.469 2.478 2.460 2.524 91,181 2.4672 -0.37%
2016-06-29 0 2.690 2.680 2.690 2.660 2.750 334,000 900,060 2.6948 2.478 2.469 2.478 2.451 2.533 362,552 2.4826 1.89%
2016-06-28 0 2.640 2.520 2.640 2.620 2.700 340,000 897,380 2.6394 2.432 2.322 2.432 2.414 2.487 369,065 2.4315 -0.75%
2016-06-27 0 2.660 2.650 2.690 2.650 2.690 930,000 2,474,140 2.6604 2.451 2.441 2.478 2.441 2.478 1,009,502 2.4509 -0.37%
2016-06-24 0 2.670 2.630 2.670 2.630 2.740 364,000 971,520 2.6690 2.460 2.423 2.460 2.423 2.524 395,117 2.4588 -1.11%
2016-06-23 0 2.700 2.700 2.750 2.660 2.780 414,000 1,136,260 2.7446 2.487 2.487 2.533 2.451 2.561 449,391 2.5284 -1.46%
2016-06-22 0 2.740 2.710 2.750 2.670 2.770 110,000 298,680 2.7153 2.524 2.497 2.533 2.460 2.552 119,403 2.5014 0.74%
2016-06-21 0 2.720 2.690 2.790 2.720 2.790 116,000 318,660 2.7471 2.506 2.478 2.570 2.506 2.570 125,916 2.5307 -2.16%
2016-06-20 0 2.780 2.740 2.780 2.710 2.800 214,000 588,300 2.7491 2.561 2.524 2.561 2.497 2.579 232,294 2.5326 3.73%
2016-06-17 0 2.680 2.650 2.690 2.680 2.820 182,000 492,360 2.7053 2.469 2.441 2.478 2.469 2.598 197,558 2.4922 -0.81%
2016-06-16 0 2.870 2.780 2.870 2.750 2.880 902,000 2,516,880 2.7903 2.489 2.411 2.489 2.385 2.498 1,040,080 2.4199 4.74%
2016-06-15 0 2.740 2.740 2.750 2.680 2.760 374,000 1,024,080 2.7382 2.376 2.376 2.385 2.324 2.394 431,253 2.3747 0.74%
2016-06-14 0 2.720 2.700 2.720 2.680 2.740 256,000 696,860 2.7221 2.359 2.342 2.359 2.324 2.376 295,189 2.3607 2.26%
2016-06-13 0 2.660 2.660 2.670 2.610 2.750 1,000,000 2,697,720 2.6977 2.307 2.307 2.316 2.263 2.385 1,153,082 2.3396 -5.34%
2016-06-10 0 2.810 2.800 2.810 2.800 2.900 168,000 478,340 2.8473 2.437 2.428 2.437 2.428 2.515 193,718 2.4693 -2.43%
2016-06-08 0 2.880 2.860 2.880 2.860 2.950 606,000 1,742,360 2.8752 2.498 2.480 2.498 2.480 2.558 698,768 2.4935 -0.69%
2016-06-07 0 2.900 2.880 2.900 2.880 2.960 1,124,000 3,273,840 2.9127 2.515 2.498 2.515 2.498 2.567 1,296,064 2.5260 -2.03%
2016-06-06 0 2.960 2.900 2.970 2.900 2.980 448,000 1,311,860 2.9283 2.567 2.515 2.576 2.515 2.584 516,581 2.5395 0.00%
2016-06-03 0 2.960 2.920 2.960 2.920 2.970 488,000 1,441,220 2.9533 2.567 2.532 2.567 2.532 2.576 562,704 2.5612 1.37%
2016-06-02 0 2.920 2.920 2.930 2.920 2.960 432,000 1,267,100 2.9331 2.532 2.532 2.541 2.532 2.567 498,131 2.5437 1.04%
2016-06-01 0 2.890 2.890 2.920 2.880 3.070 586,000 1,722,900 2.9401 2.506 2.506 2.532 2.498 2.662 675,706 2.5498 -3.02%
2016-05-31 0 2.980 2.960 2.980 2.900 3.050 1,318,000 3,947,740 2.9953 2.584 2.567 2.584 2.515 2.645 1,519,762 2.5976 1.36%
2016-05-30 0 2.940 2.920 2.960 2.910 2.970 256,000 753,100 2.9418 2.550 2.532 2.567 2.524 2.576 295,189 2.5512 1.03%
2016-05-27 0 2.910 2.940 2.950 2.890 2.950 340,000 993,780 2.9229 2.524 2.550 2.558 2.506 2.558 392,048 2.5348 -0.34%
2016-05-26 0 2.920 2.900 2.920 2.880 2.930 390,000 1,133,740 2.9070 2.532 2.515 2.532 2.498 2.541 449,702 2.5211 0.69%
2016-05-25 0 2.900 2.880 2.900 2.870 2.960 678,000 1,959,640 2.8903 2.515 2.498 2.515 2.489 2.567 781,789 2.5066 0.69%
2016-05-24 0 2.880 2.880 2.900 2.880 2.990 472,000 1,382,880 2.9298 2.498 2.498 2.515 2.498 2.593 544,255 2.5409 0.00%
2016-05-23 0 2.880 2.880 2.900 2.880 2.990 264,000 775,120 2.9361 2.498 2.498 2.515 2.498 2.593 304,414 2.5463 -1.71%
2016-05-20 0 2.930 2.930 2.940 2.860 3.070 986,000 2,901,880 2.9431 2.541 2.541 2.550 2.480 2.662 1,136,939 2.5524 1.74%
2016-05-19 0 2.880 2.810 2.880 2.810 2.910 132,000 379,000 2.8712 2.498 2.437 2.498 2.437 2.524 152,207 2.4900 1.41%
2016-05-18 0 2.840 2.840 2.850 2.800 2.870 1,252,000 3,552,520 2.8375 2.463 2.463 2.472 2.428 2.489 1,443,658 2.4608 1.43%
2016-05-17 0 2.800 2.790 2.800 2.790 2.840 144,000 404,320 2.8078 2.428 2.420 2.428 2.420 2.463 166,044 2.4350 0.72%
2016-05-16 0 2.780 2.770 2.820 2.670 2.940 1,536,000 4,257,530 2.7718 2.411 2.402 2.446 2.316 2.550 1,771,134 2.4038 1.09%
2016-05-13 0 2.750 2.730 2.760 2.700 2.890 494,000 1,360,640 2.7543 2.385 2.368 2.394 2.342 2.506 569,622 2.3887 -3.51%
2016-05-12 0 2.850 2.850 2.860 2.830 2.930 248,000 715,370 2.8846 2.472 2.472 2.480 2.454 2.541 285,964 2.5016 -1.72%
2016-05-11 0 2.900 2.890 2.900 2.760 2.930 724,000 2,059,260 2.8443 2.515 2.506 2.515 2.394 2.541 834,831 2.4667 0.00%
2016-05-10 0 2.900 2.880 2.900 2.860 2.930 192,000 552,860 2.8795 2.515 2.498 2.515 2.480 2.541 221,392 2.4972 -1.36%
2016-05-09 0 2.940 2.900 2.940 2.920 2.980 568,000 1,677,340 2.9531 2.550 2.515 2.550 2.532 2.584 654,950 2.5610 1.38%
2016-05-06 0 2.900 2.890 2.920 2.890 2.980 264,000 771,840 2.9236 2.515 2.506 2.532 2.506 2.584 304,414 2.5355 -1.36%
2016-05-05 0 2.940 2.930 2.940 2.920 2.980 372,000 1,091,200 2.9333 2.550 2.541 2.550 2.532 2.584 428,946 2.5439 0.00%
2016-05-04 0 2.940 2.900 2.910 2.880 2.960 480,000 1,401,800 2.9204 2.550 2.515 2.524 2.498 2.567 553,479 2.5327 1.03%
2016-05-03 0 2.910 2.860 2.910 2.900 3.000 504,000 1,469,160 2.9150 2.524 2.480 2.524 2.515 2.602 581,153 2.5280 0.34%
2016-04-29 0 2.900 2.890 2.900 2.890 3.020 564,000 1,650,490 2.9264 2.515 2.506 2.515 2.506 2.619 650,338 2.5379 -2.68%
2016-04-28 0 2.980 2.960 2.980 2.940 3.090 902,000 2,698,280 2.9914 2.584 2.567 2.584 2.550 2.680 1,040,080 2.5943 -1.32%
2016-04-27 0 3.020 3.010 3.030 2.970 3.180 1,760,000 5,312,820 3.0186 2.619 2.610 2.628 2.576 2.758 2,029,424 2.6179 -0.33%
2016-04-26 0 3.030 3.010 3.030 2.960 3.120 1,072,000 3,245,180 3.0272 2.628 2.610 2.628 2.567 2.706 1,236,104 2.6253 2.36%
2016-04-25 0 2.960 2.940 2.970 2.950 3.110 2,272,000 6,870,300 3.0239 2.567 2.550 2.576 2.558 2.697 2,619,802 2.6225 -2.63%
2016-04-22 0 3.040 3.020 3.040 3.010 3.100 430,000 1,311,920 3.0510 2.636 2.619 2.636 2.610 2.688 495,825 2.6459 1.00%
2016-04-21 0 3.010 3.000 3.010 3.000 3.150 722,000 2,194,800 3.0399 2.610 2.602 2.610 2.602 2.732 832,525 2.6363 -0.66%
2016-04-20 0 3.030 3.010 3.030 2.990 3.180 1,596,000 4,861,880 3.0463 2.628 2.610 2.628 2.593 2.758 1,840,319 2.6419 -2.88%
2016-04-19 0 3.120 3.100 3.120 3.090 3.200 2,086,000 6,503,790 3.1178 2.706 2.688 2.706 2.680 2.775 2,405,329 2.7039 -1.58%
2016-04-18 0 3.170 3.140 3.180 3.120 3.240 1,772,000 5,637,700 3.1815 2.749 2.723 2.758 2.706 2.810 2,043,261 2.7592 -1.55%
2016-04-15 0 3.220 3.200 3.220 3.020 3.240 1,836,000 5,666,020 3.0861 2.793 2.775 2.793 2.619 2.810 2,117,058 2.6764 3.21%
2016-04-14 0 3.120 3.100 3.120 2.990 3.130 1,978,000 6,070,220 3.0689 2.706 2.688 2.706 2.593 2.714 2,280,796 2.6614 4.35%
2016-04-13 0 2.990 2.980 3.020 2.980 3.080 2,074,000 6,280,900 3.0284 2.593 2.584 2.619 2.584 2.671 2,391,492 2.6264 0.00%
2016-04-12 0 2.990 2.960 2.990 2.960 3.160 3,374,000 10,154,560 3.0097 2.593 2.567 2.593 2.567 2.740 3,890,498 2.6101 -2.61%
2016-04-11 0 3.070 3.070 3.080 3.050 3.360 9,900,000 31,467,560 3.1785 2.662 2.662 2.671 2.645 2.914 11,415,510 2.7566 -7.53%
2016-04-08 0 3.320 3.280 3.330 3.080 3.430 40,601,000 122,092,580 3.0071 2.879 2.845 2.888 2.671 2.975 46,816,275 2.6079 4.40%
2016-04-07 0 3.180 3.150 3.190 2.780 3.190 8,348,000 25,208,080 3.0197 2.758 2.732 2.766 2.411 2.766 9,625,927 2.6188 16.06%
2016-04-06 0 2.740 2.740 2.750 2.630 2.790 1,686,000 4,545,740 2.6962 2.376 2.376 2.385 2.281 2.420 1,944,096 2.3382 3.79%
2016-04-05 0 2.640 2.620 2.640 2.600 2.680 432,000 1,132,720 2.6220 2.290 2.272 2.290 2.255 2.324 498,131 2.2739 0.76%
2016-04-01 0 2.620 2.600 2.660 2.600 2.900 1,940,000 5,238,280 2.7001 2.272 2.255 2.307 2.255 2.515 2,236,979 2.3417 0.00%
2016-03-31 0 2.620 2.600 2.620 2.600 2.680 424,000 1,118,240 2.6374 2.272 2.255 2.272 2.255 2.324 488,907 2.2872 -2.60%
2016-03-30 0 2.690 2.670 2.690 2.620 2.800 1,256,000 3,367,940 2.6815 2.333 2.316 2.333 2.272 2.428 1,448,271 2.3255 6.32%
2016-03-29 0 2.530 2.510 2.530 2.500 2.580 166,000 424,100 2.5548 2.194 2.177 2.194 2.168 2.237 191,412 2.2156 0.00%
2016-03-24 0 2.530 2.520 2.540 2.520 2.680 152,000 386,540 2.5430 2.194 2.185 2.203 2.185 2.324 175,268 2.2054 0.40%
2016-03-23 0 2.520 2.500 2.520 2.520 2.550 10,000 25,320 2.5320 2.185 2.168 2.185 2.185 2.211 11,531 2.1959 0.00%
2016-03-22 0 2.520 2.510 2.520 2.520 2.560 16,000 40,480 2.5300 2.185 2.177 2.185 2.185 2.220 18,449 2.1941 0.00%
2016-03-21 0 2.520 2.510 2.550 2.500 2.550 278,000 700,720 2.5206 2.185 2.177 2.211 2.168 2.211 320,557 2.1859 0.00%
2016-03-18 0 2.520 2.520 2.530 2.520 2.540 150,000 378,520 2.5235 2.185 2.185 2.194 2.185 2.203 172,962 2.1885 0.00%
2016-03-17 0 2.520 2.510 2.560 2.500 2.570 116,000 293,660 2.5316 2.185 2.177 2.220 2.168 2.229 133,757 2.1955 2.02%
2016-03-16 0 2.470 2.470 2.550 2.470 2.550 62,000 155,360 2.5058 2.142 2.142 2.211 2.142 2.211 71,491 2.1731 -0.40%
2016-03-15 0 2.480 2.480 2.530 2.480 2.630 94,000 238,200 2.5340 2.151 2.151 2.194 2.151 2.281 108,390 2.1976 -2.75%
2016-03-14 0 2.550 2.420 2.600 2.550 2.650 8,000 20,600 2.5750 2.211 2.099 2.255 2.211 2.298 9,225 2.2331 0.00%
2016-03-11 0 2.550 2.450 2.560 2.550 2.650 34,000 87,120 2.5624 2.211 2.125 2.220 2.211 2.298 39,205 2.2222 -0.39%
2016-03-10 0 2.560 2.450 2.600 2.560 2.600 108,000 276,640 2.5615 2.220 2.125 2.255 2.220 2.255 124,533 2.2214 0.00%
2016-03-09 0 2.560 2.410 2.560 2.560 2.560 4,000 10,200 2.5500 2.220 2.090 2.220 2.220 2.220 4,612 2.2115 1.59%
2016-03-08 0 2.520 2.460 2.520 2.560 2.560 2,000 5,120 2.5600 2.185 2.133 2.185 2.220 2.220 2,306 2.2201 0.80%
2016-03-07 0 2.500 2.450 2.500 2.490 2.670 334,000 841,900 2.5207 2.168 2.125 2.168 2.159 2.316 385,129 2.1860 -0.79%
2016-03-04 0 2.520 2.470 2.530 2.440 2.520 726,000 1,788,240 2.4631 2.185 2.142 2.194 2.116 2.185 837,137 2.1361 2.02%
2016-03-03 0 2.470 2.430 2.470 2.450 2.540 154,000 378,120 2.4553 2.142 2.107 2.142 2.125 2.203 177,575 2.1294 0.82%
2016-03-02 0 2.450 2.400 2.460 2.450 2.550 672,000 1,683,840 2.5057 2.125 2.081 2.133 2.125 2.211 774,871 2.1731 -3.54%
2016-03-01 0 2.540 2.450 2.550 2.450 2.590 68,000 167,120 2.4576 2.203 2.125 2.211 2.125 2.246 78,410 2.1314 2.83%
2016-02-29 0 2.470 2.300 2.470 2.480 2.500 144,000 359,460 2.4963 2.142 1.995 2.142 2.151 2.168 166,044 2.1649 0.00%
2016-02-26 0 2.470 2.320 2.470 2.460 2.470 62,000 152,560 2.4606 2.142 2.012 2.142 2.133 2.142 71,491 2.1340 0.41%
2016-02-25 0 2.460 2.350 2.460 - - 2,000 5,080 2.5400 2.133 2.038 2.133 - - 2,306 2.2028 -0.40%
2016-02-24 0 2.470 2.400 2.480 2.390 2.520 128,000 308,440 2.4097 2.142 2.081 2.151 2.073 2.185 147,594 2.0898 0.82%
2016-02-23 0 2.450 2.440 2.450 2.430 2.580 384,000 975,740 2.5410 2.125 2.116 2.125 2.107 2.237 442,783 2.2037 -1.61%
2016-02-22 0 2.490 2.400 2.490 2.360 2.590 216,000 520,240 2.4085 2.159 2.081 2.159 2.047 2.246 249,066 2.0888 0.00%
2016-02-19 0 2.490 2.480 2.510 2.490 2.600 34,000 85,240 2.5071 2.159 2.151 2.177 2.159 2.255 39,205 2.1742 0.40%
2016-02-18 0 2.480 2.450 2.500 2.480 2.600 66,000 165,320 2.5048 2.151 2.125 2.168 2.151 2.255 76,103 2.1723 0.81%
2016-02-17 0 2.460 2.400 2.460 2.460 2.610 16,000 40,200 2.5125 2.133 2.081 2.133 2.133 2.263 18,449 2.1789 0.00%
2016-02-16 0 2.460 2.450 2.460 2.450 2.600 232,000 579,600 2.4983 2.133 2.125 2.133 2.125 2.255 267,515 2.1666 -4.28%
2016-02-15 0 2.570 2.490 2.580 2.420 2.570 90,000 226,280 2.5142 2.229 2.159 2.237 2.099 2.229 103,777 2.1804 2.80%
2016-02-12 0 2.500 2.500 2.550 2.320 2.550 23,000 57,100 2.4826 2.168 2.168 2.211 2.012 2.211 26,521 2.1530 0.00%
2016-02-11 0 2.500 2.350 2.500 2.330 2.520 54,000 133,040 2.4637 2.168 2.038 2.168 2.021 2.185 62,266 2.1366 -1.96%
2016-02-05 0 2.550 2.500 2.580 2.500 2.600 208,320 537,400 2.5797 2.211 2.168 2.237 2.168 2.255 240,210 2.2372 -1.92%
2016-02-04 0 2.600 2.560 2.600 2.560 2.600 72,000 186,200 2.5861 2.255 2.220 2.255 2.220 2.255 83,022 2.2428 2.36%
2016-02-03 0 2.540 2.500 2.540 2.500 2.600 20,000 50,540 2.5270 2.203 2.168 2.203 2.168 2.255 23,062 2.1915 1.60%
2016-02-02 0 2.500 2.500 2.600 2.500 2.550 48,000 121,860 2.5388 2.168 2.168 2.255 2.168 2.211 55,348 2.2017 0.81%
2016-02-01 0 2.480 2.480 2.500 2.480 2.640 86,000 219,960 2.5577 2.151 2.151 2.168 2.151 2.290 99,165 2.2181 -0.80%
2016-01-29 0 2.500 2.490 2.570 2.440 2.600 74,000 185,500 2.5068 2.168 2.159 2.229 2.116 2.255 85,328 2.1740 0.81%
2016-01-28 0 2.480 2.410 2.480 2.480 2.480 6,000 14,880 2.4800 2.151 2.090 2.151 2.151 2.151 6,918 2.1508 -0.80%
2016-01-27 0 2.500 2.500 2.530 2.440 2.500 118,000 292,820 2.4815 2.168 2.168 2.194 2.116 2.168 136,064 2.1521 2.04%
2016-01-26 0 2.450 2.450 2.480 2.450 2.480 12,000 29,520 2.4600 2.125 2.125 2.151 2.125 2.151 13,837 2.1334 -2.00%
2016-01-25 0 2.500 2.500 2.530 2.490 2.510 42,000 104,880 2.4971 2.168 2.168 2.194 2.159 2.177 48,429 2.1656 0.40%
2016-01-22 0 2.490 2.490 2.510 2.490 2.550 66,000 166,060 2.5161 2.159 2.159 2.177 2.159 2.211 76,103 2.1820 0.81%
2016-01-21 0 2.470 2.450 2.500 2.470 2.680 174,000 435,400 2.5023 2.142 2.125 2.168 2.142 2.324 200,636 2.1701 -2.37%
2016-01-20 0 2.530 2.520 2.550 2.530 2.720 100,000 257,380 2.5738 2.194 2.185 2.211 2.194 2.359 115,308 2.2321 -6.30%
2016-01-19 0 2.700 2.700 2.750 2.690 2.700 18,000 48,560 2.6978 2.342 2.342 2.385 2.333 2.342 20,755 2.3396 0.00%
2016-01-18 0 2.700 2.670 2.700 2.600 2.710 44,000 116,740 2.6532 2.342 2.316 2.342 2.255 2.350 50,736 2.3009 3.85%
2016-01-15 0 2.600 2.600 2.640 2.600 2.710 120,000 319,800 2.6650 2.255 2.255 2.290 2.255 2.350 138,370 2.3112 -2.99%
2016-01-14 0 2.680 2.680 2.720 2.600 2.750 106,000 283,700 2.6764 2.324 2.324 2.359 2.255 2.385 122,227 2.3211 1.13%
2016-01-13 0 2.650 2.630 2.650 2.650 2.760 122,000 326,080 2.6728 2.298 2.281 2.298 2.298 2.394 140,676 2.3180 -1.12%
2016-01-12 0 2.680 2.560 2.680 2.660 2.690 90,000 240,620 2.6736 2.324 2.220 2.324 2.307 2.333 103,777 2.3186 2.68%
2016-01-11 0 2.610 2.610 2.630 2.510 2.630 152,000 387,340 2.5483 2.263 2.263 2.281 2.177 2.281 175,268 2.2100 -1.88%
2016-01-08 0 2.660 2.550 2.660 2.690 2.720 140,000 377,980 2.6999 2.307 2.211 2.307 2.333 2.359 161,431 2.3414 1.92%
2016-01-07 0 2.610 2.610 2.710 2.610 2.890 268,000 718,300 2.6802 2.263 2.263 2.350 2.263 2.506 309,026 2.3244 -9.69%
2016-01-06 0 2.890 2.820 2.890 2.820 2.900 30,000 86,040 2.8680 2.506 2.446 2.506 2.446 2.515 34,592 2.4872 0.00%
2016-01-05 0 2.890 2.780 2.890 2.680 2.900 96,000 268,120 2.7929 2.506 2.411 2.506 2.324 2.515 110,696 2.4221 2.48%
2016-01-04 0 2.820 2.820 2.830 2.820 2.880 68,000 193,060 2.8391 2.446 2.446 2.454 2.446 2.498 78,410 2.4622 -1.40%
2015-12-31 0 2.860 2.860 2.900 2.860 2.900 22,000 63,620 2.8918 2.480 2.480 2.515 2.480 2.515 25,368 2.5079 0.35%
2015-12-30 0 2.850 2.850 2.900 2.800 2.830 42,000 117,940 2.8081 2.472 2.472 2.515 2.428 2.454 48,429 2.4353 -1.72%
2015-12-29 0 2.900 2.870 2.920 2.810 2.920 16,000 45,780 2.8613 2.515 2.489 2.532 2.437 2.532 18,449 2.4814 0.69%
2015-12-28 0 2.880 2.880 2.960 2.880 2.880 14,000 40,320 2.8800 2.498 2.498 2.567 2.498 2.498 16,143 2.4977 0.00%
2015-12-24 0 2.880 2.840 3.000 - - 0 0 - 2.498 2.463 2.602 - - 0 - 0.00%
2015-12-23 0 2.880 2.880 2.890 2.880 2.890 56,000 161,780 2.8889 2.498 2.498 2.506 2.498 2.506 64,573 2.5054 0.70%
2015-12-22 0 2.860 2.860 2.900 2.840 2.950 562,000 1,627,100 2.8952 2.480 2.480 2.515 2.463 2.558 648,032 2.5108 -3.05%
2015-12-21 0 2.950 2.950 2.970 2.900 3.000 38,000 111,600 2.9368 2.558 2.558 2.576 2.515 2.602 43,817 2.5470 0.00%
2015-12-18 0 2.950 2.830 2.950 2.950 3.000 224,000 670,180 2.9919 2.558 2.454 2.558 2.558 2.602 258,290 2.5947 4.24%
2015-12-17 0 2.830 2.830 2.970 2.830 2.990 42,000 121,320 2.8886 2.454 2.454 2.576 2.454 2.593 48,429 2.5051 0.00%
2015-12-16 0 2.830 2.820 2.900 2.810 2.950 42,000 120,960 2.8800 2.454 2.446 2.515 2.437 2.558 48,429 2.4977 -4.07%
2015-12-15 0 2.950 2.920 2.950 2.820 3.000 18,000 52,560 2.9200 2.558 2.532 2.558 2.446 2.602 20,755 2.5323 3.51%
2015-12-14 0 2.850 2.800 2.900 2.780 2.860 158,000 448,800 2.8405 2.472 2.428 2.515 2.411 2.480 182,187 2.4634 -0.35%
2015-12-11 0 2.860 2.790 2.860 2.830 2.950 428,000 1,228,660 2.8707 2.480 2.420 2.480 2.454 2.558 493,519 2.4896 -4.03%
2015-12-10 0 2.980 2.960 2.980 2.940 3.020 238,000 710,480 2.9852 2.584 2.567 2.584 2.550 2.619 274,433 2.5889 0.00%
2015-12-09 0 2.980 2.980 3.010 2.950 2.980 24,000 71,180 2.9658 2.584 2.584 2.610 2.558 2.584 27,674 2.5721 0.68%
2015-12-08 0 2.960 2.960 3.000 2.940 3.040 132,000 395,440 2.9958 2.567 2.567 2.602 2.550 2.636 152,207 2.5980 -1.00%
2015-12-07 0 2.990 2.950 3.000 2.990 3.070 1,366,000 4,117,060 3.0140 2.593 2.558 2.602 2.593 2.662 1,575,110 2.6138 0.34%
2015-12-04 0 2.980 2.950 3.000 2.950 3.040 130,000 391,140 3.0088 2.584 2.558 2.602 2.558 2.636 149,901 2.6093 -1.65%
2015-12-03 0 3.030 2.930 3.030 2.990 3.040 306,000 925,460 3.0244 2.628 2.541 2.628 2.593 2.636 352,843 2.6229 3.06%
2015-12-02 0 2.940 2.940 3.000 2.930 2.980 108,000 318,880 2.9526 2.550 2.550 2.602 2.541 2.584 124,533 2.5606 0.34%
2015-12-01 0 2.930 2.930 3.050 2.910 3.050 30,000 90,260 3.0087 2.541 2.541 2.645 2.524 2.645 34,592 2.6092 -2.33%
2015-11-30 0 3.000 2.910 3.080 2.870 3.080 468,000 1,394,500 2.9797 2.602 2.524 2.671 2.489 2.671 539,642 2.5841 3.09%
2015-11-27 0 2.910 2.910 3.000 2.900 3.050 178,000 536,720 3.0153 2.524 2.524 2.602 2.515 2.645 205,249 2.6150 -4.28%
2015-11-26 0 3.040 3.040 3.050 3.040 3.090 350,000 1,067,320 3.0495 2.636 2.636 2.645 2.636 2.680 403,579 2.6446 0.00%
2015-11-25 0 3.040 3.030 3.040 2.990 3.050 198,000 596,900 3.0146 2.636 2.628 2.636 2.593 2.645 228,310 2.6144 1.67%
2015-11-24 0 2.990 2.970 2.990 2.940 3.000 366,000 1,080,100 2.9511 2.593 2.576 2.593 2.550 2.602 422,028 2.5593 2.40%
2015-11-23 0 2.920 2.900 3.000 2.900 3.050 444,000 1,313,320 2.9579 2.532 2.515 2.602 2.515 2.645 511,968 2.5652 -4.26%
2015-11-20 0 3.050 3.020 3.070 - - 0 0 - 2.645 2.619 2.662 - - 0 - 0.00%
2015-11-19 0 3.050 3.020 3.060 3.020 3.050 76,000 231,740 3.0492 2.645 2.619 2.654 2.619 2.645 87,634 2.6444 0.99%
2015-11-18 0 3.020 3.020 3.070 2.990 3.020 294,000 883,820 3.0062 2.619 2.619 2.662 2.593 2.619 339,006 2.6071 -0.98%
2015-11-17 0 3.050 3.050 3.080 2.910 3.080 168,000 507,640 3.0217 2.645 2.645 2.671 2.524 2.671 193,718 2.6205 0.00%
2015-11-16 0 3.050 3.010 3.050 2.950 3.050 122,000 368,480 3.0203 2.645 2.610 2.645 2.558 2.645 140,676 2.6194 3.04%
2015-11-13 0 2.960 2.950 3.000 2.940 2.960 346,000 1,020,760 2.9502 2.567 2.558 2.602 2.550 2.567 398,966 2.5585 -1.33%
2015-11-12 0 3.000 3.000 3.050 2.950 3.000 144,000 428,200 2.9736 2.602 2.602 2.645 2.558 2.602 166,044 2.5788 1.69%
2015-11-11 0 2.950 2.940 2.960 2.950 2.990 188,000 556,240 2.9587 2.558 2.550 2.567 2.558 2.593 216,779 2.5659 -0.34%
2015-11-10 0 2.960 2.960 3.020 2.950 3.010 242,000 724,140 2.9923 2.567 2.567 2.619 2.558 2.610 279,046 2.5951 -1.33%
2015-11-09 0 3.000 2.980 3.070 3.000 3.080 368,000 1,119,580 3.0423 2.602 2.584 2.662 2.602 2.671 424,334 2.6384 0.67%
2015-11-06 0 2.980 2.950 2.980 2.950 3.010 1,414,000 4,238,740 2.9977 2.584 2.558 2.584 2.558 2.610 1,630,458 2.5997 1.02%
2015-11-05 0 2.950 2.910 2.960 2.910 2.960 216,000 636,740 2.9479 2.558 2.524 2.567 2.524 2.567 249,066 2.5565 -0.34%
2015-11-04 0 2.960 2.960 2.970 2.850 3.020 2,208,000 6,487,860 2.9383 2.567 2.567 2.576 2.472 2.619 2,546,005 2.5483 6.09%
2015-11-03 0 2.790 2.790 2.820 2.790 2.830 76,000 213,600 2.8105 2.420 2.420 2.446 2.420 2.454 87,634 2.4374 -1.06%
2015-11-02 0 2.820 2.820 2.900 2.820 2.850 58,000 163,780 2.8238 2.446 2.446 2.515 2.446 2.472 66,879 2.4489 -0.70%
2015-10-30 0 2.840 2.840 2.850 2.820 2.870 44,000 125,100 2.8432 2.463 2.463 2.472 2.446 2.489 50,736 2.4657 -2.41%
2015-10-29 0 2.910 2.910 2.980 2.810 2.890 98,000 279,640 2.8535 2.524 2.524 2.584 2.437 2.506 113,002 2.4746 1.04%
2015-10-28 0 2.880 2.800 2.880 2.810 2.900 120,000 343,120 2.8593 2.498 2.428 2.498 2.437 2.515 138,370 2.4797 0.70%
2015-10-27 0 2.860 2.800 2.870 2.780 2.900 64,000 184,280 2.8794 2.480 2.428 2.489 2.411 2.515 73,797 2.4971 -1.38%
2015-10-26 0 2.900 2.840 3.000 2.840 2.920 98,000 284,300 2.9010 2.515 2.463 2.602 2.463 2.532 113,002 2.5159 -1.69%
2015-10-23 0 2.950 2.950 3.050 2.950 2.980 116,000 344,020 2.9657 2.558 2.558 2.645 2.558 2.584 133,757 2.5720 0.00%
2015-10-22 0 2.950 2.900 3.000 2.950 2.990 336,000 998,640 2.9721 2.558 2.515 2.602 2.558 2.593 387,435 2.5776 -1.67%
2015-10-20 0 3.000 3.000 3.040 2.840 3.050 96,000 289,180 3.0123 2.602 2.602 2.636 2.463 2.645 110,696 2.6124 -0.33%
2015-10-19 0 3.010 3.000 3.100 2.960 3.050 32,000 96,860 3.0269 2.610 2.602 2.688 2.567 2.645 36,899 2.6250 1.01%
2015-10-16 0 2.980 2.980 3.000 2.930 3.050 328,000 993,080 3.0277 2.584 2.584 2.602 2.541 2.645 378,211 2.6257 -0.67%
2015-10-15 0 3.000 2.840 3.000 2.770 3.020 62,000 181,560 2.9284 2.602 2.463 2.602 2.402 2.619 71,491 2.5396 -0.66%
2015-10-14 0 3.020 2.880 3.020 2.750 3.020 706,000 2,017,260 2.8573 2.619 2.498 2.619 2.385 2.619 814,076 2.4780 3.78%
2015-10-13 0 2.910 2.910 3.050 2.900 2.960 36,000 105,600 2.9333 2.524 2.524 2.645 2.515 2.567 41,511 2.5439 -2.68%
2015-10-12 0 2.990 2.910 3.000 2.910 3.070 332,000 995,640 2.9989 2.593 2.524 2.602 2.524 2.662 382,823 2.6008 -2.61%
2015-10-09 0 3.070 3.050 3.080 3.020 3.150 250,000 770,540 3.0822 2.662 2.645 2.671 2.619 2.732 288,270 2.6730 -0.32%
2015-10-08 0 3.080 3.080 3.100 2.950 3.160 408,000 1,236,540 3.0307 2.671 2.671 2.688 2.558 2.740 470,457 2.6284 3.70%
2015-10-07 0 2.970 2.910 2.970 2.850 2.970 556,000 1,631,420 2.9342 2.576 2.524 2.576 2.472 2.576 641,113 2.5447 2.41%
2015-10-06 0 2.900 2.810 2.900 2.800 2.980 450,000 1,292,460 2.8721 2.515 2.437 2.515 2.428 2.584 518,887 2.4908 0.69%
2015-10-05 0 2.880 2.810 2.880 2.850 2.980 206,000 597,180 2.8989 2.498 2.437 2.498 2.472 2.584 237,535 2.5141 2.49%
2015-10-02 0 2.810 2.810 2.930 2.800 2.870 154,000 437,720 2.8423 2.437 2.437 2.541 2.428 2.489 177,575 2.4650 0.36%
2015-09-30 0 2.800 2.740 2.810 2.820 2.890 28,000 79,100 2.8250 2.428 2.376 2.437 2.446 2.506 32,286 2.4500 1.45%
2015-09-29 0 2.760 2.760 2.890 2.760 2.760 16,000 44,160 2.7600 2.394 2.394 2.506 2.394 2.394 18,449 2.3936 -3.16%
2015-09-25 0 2.850 2.820 2.870 2.750 2.900 352,000 982,920 2.7924 2.472 2.446 2.489 2.385 2.515 405,885 2.4217 0.71%
2015-09-24 0 2.830 2.820 2.900 2.810 2.900 534,000 1,501,340 2.8115 2.454 2.446 2.515 2.437 2.515 615,746 2.4382 0.35%
2015-09-23 0 2.820 2.820 2.900 2.800 2.820 146,000 410,420 2.8111 2.446 2.446 2.515 2.428 2.446 168,350 2.4379 -3.42%
2015-09-22 0 2.920 2.860 2.920 2.770 2.920 712,000 2,039,920 2.8651 2.532 2.480 2.532 2.402 2.532 820,994 2.4847 0.69%
2015-09-21 0 2.900 2.820 2.930 2.790 2.960 1,454,000 4,131,430 2.8414 2.515 2.446 2.541 2.420 2.567 1,676,581 2.4642 1.75%
2015-09-18 0 2.850 2.840 2.950 2.780 2.990 636,000 1,828,020 2.8742 2.472 2.463 2.558 2.411 2.593 733,360 2.4927 2.52%
2015-09-17 0 2.780 2.750 2.830 2.710 2.850 170,000 472,900 2.7818 2.411 2.385 2.454 2.350 2.472 196,024 2.4125 1.46%
2015-09-16 0 2.740 2.740 2.800 2.690 2.750 240,000 657,500 2.7396 2.376 2.376 2.428 2.333 2.385 276,740 2.3759 3.79%
2015-09-15 0 2.640 2.630 2.650 2.600 2.650 64,000 168,660 2.6353 2.290 2.281 2.298 2.255 2.298 73,797 2.2855 0.38%
2015-09-14 0 2.630 2.620 2.650 2.630 2.700 266,000 711,360 2.6743 2.281 2.272 2.298 2.281 2.342 306,720 2.3193 0.77%
2015-09-11 0 2.610 2.610 2.640 2.610 2.650 204,000 534,540 2.6203 2.263 2.263 2.290 2.263 2.298 235,229 2.2724 -0.38%
2015-09-10 0 2.620 2.620 2.640 2.510 2.660 152,000 396,480 2.6084 2.272 2.272 2.290 2.177 2.307 175,268 2.2621 -3.32%
2015-09-09 0 2.710 2.680 2.710 2.600 2.740 362,000 970,900 2.6820 2.350 2.324 2.350 2.255 2.376 417,416 2.3260 5.86%
2015-09-08 0 2.560 2.550 2.590 2.470 2.560 76,000 192,080 2.5274 2.220 2.211 2.246 2.142 2.220 87,634 2.1918 4.07%
2015-09-07 0 2.460 2.450 2.460 2.390 2.750 52,000 132,580 2.5496 2.133 2.125 2.133 2.073 2.385 59,960 2.2111 1.65%
2015-09-04 0 2.420 2.420 2.440 2.420 2.420 2,000 4,840 2.4200 2.099 2.099 2.116 2.099 2.099 2,306 2.0987 -0.82%
2015-09-02 0 2.440 2.430 2.500 2.430 2.550 298,000 745,380 2.5013 2.116 2.107 2.168 2.107 2.211 343,618 2.1692 -0.41%
2015-09-01 0 2.450 2.430 2.450 2.490 2.550 146,000 369,960 2.5340 2.125 2.107 2.125 2.159 2.211 168,350 2.1976 -6.49%
2015-08-31 0 2.620 2.590 2.630 2.500 2.700 114,000 297,380 2.6086 2.272 2.246 2.281 2.168 2.342 131,451 2.2623 -2.24%
2015-08-28 0 2.680 2.550 2.690 2.670 2.780 452,000 1,221,980 2.7035 2.324 2.211 2.333 2.316 2.411 521,193 2.3446 0.37%
2015-08-27 0 2.670 2.620 2.670 2.470 2.690 1,132,000 2,895,940 2.5583 2.316 2.272 2.316 2.142 2.333 1,305,289 2.2186 7.66%
2015-08-26 0 2.480 2.410 2.500 2.360 2.520 378,000 924,580 2.4460 2.151 2.090 2.168 2.047 2.185 435,865 2.1213 0.81%
2015-08-25 0 2.460 2.440 2.460 2.320 2.720 556,000 1,401,260 2.5203 2.133 2.116 2.133 2.012 2.359 641,113 2.1857 -3.53%
2015-08-24 0 2.550 2.440 2.560 2.440 2.830 710,000 1,866,020 2.6282 2.211 2.116 2.220 2.116 2.454 818,688 2.2793 -12.37%
2015-08-21 0 2.910 2.860 2.910 2.750 2.990 2,402,000 7,087,280 2.9506 2.524 2.480 2.524 2.385 2.593 2,769,703 2.5589 -4.59%
2015-08-20 0 3.050 3.030 3.050 3.030 3.150 534,000 1,641,500 3.0740 2.645 2.628 2.645 2.628 2.732 615,746 2.6659 -3.17%
2015-08-19 0 3.150 3.140 3.150 3.110 3.220 734,000 2,305,180 3.1406 2.732 2.723 2.732 2.697 2.793 846,362 2.7236 -1.87%
2015-08-18 0 3.210 3.180 3.220 3.180 3.480 664,000 2,161,820 3.2558 2.784 2.758 2.793 2.758 3.018 765,646 2.8235 -3.89%
2015-08-17 0 3.340 3.340 3.400 3.250 3.500 2,344,000 7,783,560 3.3206 2.897 2.897 2.949 2.819 3.035 2,702,824 2.8798 4.37%
2015-08-14 0 3.200 3.160 3.250 3.130 3.250 400,000 1,279,920 3.1998 2.775 2.740 2.819 2.714 2.819 461,233 2.7750 1.91%
2015-08-13 0 3.140 3.140 3.200 3.110 3.200 232,000 735,020 3.1682 2.723 2.723 2.775 2.697 2.775 267,515 2.7476 -1.57%
2015-08-12 0 3.190 3.190 3.260 3.130 3.300 766,000 2,498,540 3.2618 2.766 2.766 2.827 2.714 2.862 883,261 2.8288 -0.31%
2015-08-11 0 3.200 3.200 3.250 3.200 3.330 466,000 1,512,040 3.2447 2.775 2.775 2.819 2.775 2.888 537,336 2.8140 0.00%
2015-08-10 0 3.200 3.200 3.300 3.160 3.300 1,598,000 5,158,060 3.2278 2.775 2.775 2.862 2.740 2.862 1,842,625 2.7993 -3.32%
2015-08-07 0 3.310 3.250 3.320 3.210 3.380 532,000 1,755,140 3.2991 2.871 2.819 2.879 2.784 2.931 613,440 2.8611 1.22%
2015-08-06 0 3.270 3.230 3.280 3.230 3.310 100,000 326,740 3.2674 2.836 2.801 2.845 2.801 2.871 115,308 2.8336 -1.80%
2015-08-05 0 3.330 3.260 3.430 3.280 3.450 114,000 383,900 3.3675 2.888 2.827 2.975 2.845 2.992 131,451 2.9205 -0.30%
2015-08-04 0 3.340 3.330 3.480 3.200 3.500 142,000 484,260 3.4103 2.897 2.888 3.018 2.775 3.035 163,738 2.9575 -0.30%
2015-08-03 0 3.350 3.320 3.400 3.300 3.370 140,000 467,580 3.3399 2.905 2.879 2.949 2.862 2.923 161,431 2.8965 -2.05%
2015-07-31 0 3.420 3.370 3.480 3.350 3.580 106,000 362,880 3.4234 2.966 2.923 3.018 2.905 3.105 122,227 2.9689 0.00%
2015-07-30 0 3.420 3.420 3.530 3.390 3.700 206,000 730,740 3.5473 2.966 2.966 3.061 2.940 3.209 237,535 3.0763 -3.39%
2015-07-29 0 3.540 3.540 3.600 3.500 3.700 236,000 843,440 3.5739 3.070 3.070 3.122 3.035 3.209 272,127 3.0994 -1.67%
2015-07-28 0 3.600 3.600 3.620 3.180 3.660 502,000 1,775,700 3.5373 3.122 3.122 3.139 2.758 3.174 578,847 3.0676 4.05%
2015-07-27 0 3.460 3.420 3.500 3.420 3.770 682,000 2,469,280 3.6206 3.001 2.966 3.035 2.966 3.269 786,402 3.1400 -10.13%
2015-07-24 0 3.850 3.850 3.860 3.800 4.000 1,012,000 3,957,240 3.9103 3.339 3.339 3.348 3.296 3.469 1,166,919 3.3912 1.05%
2015-07-23 0 3.810 3.810 3.880 3.660 4.000 2,540,000 9,801,430 3.8588 3.304 3.304 3.365 3.174 3.469 2,928,828 3.3465 5.25%
2015-07-22 0 3.620 3.600 3.620 3.350 3.670 1,042,000 3,631,640 3.4853 3.139 3.122 3.139 2.905 3.183 1,201,511 3.0226 8.38%
2015-07-21 0 3.340 3.340 3.400 3.300 3.460 282,000 959,760 3.4034 2.897 2.897 2.949 2.862 3.001 325,169 2.9516 -0.30%
2015-07-20 0 3.350 3.340 3.380 3.220 3.420 71,330 238,789 3.3477 2.905 2.897 2.931 2.793 2.966 82,249 2.9032 0.90%
2015-07-17 0 3.320 3.300 3.330 3.150 3.320 538,000 1,753,340 3.2590 2.879 2.862 2.888 2.732 2.879 620,358 2.8263 6.07%
2015-07-16 0 3.130 3.130 3.140 3.090 3.150 502,000 1,567,460 3.1224 2.714 2.714 2.723 2.680 2.732 578,847 2.7079 -3.10%
2015-07-15 0 3.230 3.230 3.290 3.180 3.290 202,000 652,640 3.2309 2.801 2.801 2.853 2.758 2.853 232,923 2.8020 -3.00%
2015-07-14 0 3.330 3.300 3.330 3.280 3.490 1,440,000 4,845,400 3.3649 2.888 2.862 2.888 2.845 3.027 1,660,438 2.9181 1.52%
2015-07-13 0 3.280 3.280 3.300 3.240 3.590 1,526,000 5,049,400 3.3089 2.845 2.845 2.862 2.810 3.113 1,759,603 2.8696 -4.09%
2015-07-10 0 3.420 3.310 3.440 3.160 3.490 1,544,000 5,204,640 3.3709 2.966 2.871 2.983 2.740 3.027 1,780,358 2.9234 12.87%
2015-07-09 0 3.030 3.030 3.060 2.530 3.100 1,506,000 4,353,860 2.8910 2.628 2.628 2.654 2.194 2.688 1,736,541 2.5072 17.90%
2015-07-08 0 2.570 2.480 2.570 2.430 2.860 2,162,000 5,615,740 2.5975 2.229 2.151 2.229 2.107 2.480 2,492,963 2.2526 -10.14%
2015-07-07 0 2.860 2.840 2.860 2.850 3.030 1,784,000 5,231,160 2.9323 2.480 2.463 2.480 2.472 2.628 2,057,098 2.5430 -2.05%
2015-07-06 0 2.920 2.920 2.940 2.360 3.440 3,366,000 9,742,380 2.8943 2.532 2.532 2.550 2.047 2.983 3,881,273 2.5101 -18.89%
2015-07-03 0 3.600 3.600 3.630 3.510 3.700 1,274,000 4,593,860 3.6059 3.122 3.122 3.148 3.044 3.209 1,469,026 3.1271 -2.70%
2015-07-02 0 3.700 3.540 3.700 3.350 3.800 672,000 2,457,180 3.6565 3.209 3.070 3.209 2.905 3.296 774,871 3.1711 -1.86%
2015-06-30 0 3.770 3.770 3.800 3.560 3.820 770,000 2,870,480 3.7279 3.269 3.269 3.296 3.087 3.313 887,873 3.2330 3.29%
2015-06-29 0 3.650 3.650 3.700 3.400 3.870 1,676,000 6,134,920 3.6605 3.165 3.165 3.209 2.949 3.356 1,932,565 3.1745 -6.17%
2015-06-26 0 3.890 3.890 3.950 3.870 4.090 1,176,000 4,674,380 3.9748 3.374 3.374 3.426 3.356 3.547 1,356,024 3.4471 -1.77%
2015-06-25 0 3.960 3.870 3.990 3.700 4.070 2,096,000 8,198,460 3.9115 3.434 3.356 3.460 3.209 3.530 2,416,860 3.3922 -1.98%
2015-06-24 0 4.040 4.030 4.050 4.000 4.070 842,320 3,402,300 4.0392 3.504 3.495 3.512 3.469 3.530 971,264 3.5030 1.51%
2015-06-23 0 3.980 3.940 3.980 3.910 4.020 110,000 433,860 3.9442 3.452 3.417 3.452 3.391 3.486 126,839 3.4206 -0.25%
2015-06-22 0 3.990 3.940 3.990 3.920 4.010 242,000 963,640 3.9820 3.460 3.417 3.460 3.400 3.478 279,046 3.4533 0.50%
2015-06-19 0 3.970 3.950 3.970 3.860 4.000 1,060,000 4,193,970 3.9566 3.443 3.426 3.443 3.348 3.469 1,222,267 3.4313 0.00%
2015-06-18 0 3.970 3.940 3.970 3.920 4.010 1,694,000 6,718,040 3.9658 3.443 3.417 3.443 3.400 3.478 1,953,321 3.4393 -0.75%
2015-06-17 0 4.000 4.000 4.010 3.940 4.020 2,624,000 10,469,740 3.9900 3.469 3.469 3.478 3.417 3.486 3,025,687 3.4603 1.27%
2015-06-16 0 3.950 3.910 3.950 3.910 4.000 1,406,000 5,551,440 3.9484 3.426 3.391 3.426 3.391 3.469 1,621,233 3.4242 0.00%
2015-06-15 0 3.950 3.820 3.950 3.780 3.950 886,000 3,388,580 3.8246 3.426 3.313 3.426 3.278 3.426 1,021,630 3.3168 1.80%
2015-06-12 0 3.880 3.790 3.880 3.680 3.880 1,318,000 4,988,640 3.7850 3.365 3.287 3.365 3.191 3.365 1,519,762 3.2825 4.86%
2015-06-11 0 3.700 3.650 3.710 3.620 3.800 754,000 2,777,080 3.6831 3.209 3.165 3.217 3.139 3.296 869,424 3.1942 2.21%
2015-06-10 0 3.620 3.610 3.640 3.330 3.880 1,100,000 3,980,740 3.6189 3.139 3.131 3.157 2.888 3.365 1,268,390 3.1384 -1.63%
2015-06-09 0 3.680 3.650 3.690 3.500 3.980 2,146,000 7,944,380 3.7019 3.191 3.165 3.200 3.035 3.452 2,474,514 3.2105 -4.66%
2015-06-08 0 3.860 3.860 3.870 3.850 3.980 958,000 3,747,260 3.9115 3.348 3.348 3.356 3.339 3.452 1,104,652 3.3923 0.00%
2015-06-05 0 3.860 3.860 3.880 3.830 3.980 1,598,000 6,227,480 3.8970 3.348 3.348 3.365 3.322 3.452 1,842,625 3.3797 0.78%
2015-06-04 0 3.830 3.820 3.850 3.820 4.010 794,000 3,088,740 3.8901 3.322 3.313 3.339 3.313 3.478 915,547 3.3737 -3.28%
2015-06-03 0 3.960 3.960 4.020 3.950 4.120 1,260,000 5,069,520 4.0234 3.434 3.434 3.486 3.426 3.573 1,452,883 3.4893 -3.41%
2015-06-02 0 4.100 4.060 4.100 3.970 4.150 1,886,000 7,646,580 4.0544 3.556 3.521 3.556 3.443 3.599 2,174,712 3.5161 -0.49%
2015-06-01 0 4.120 4.070 4.140 4.000 4.210 4,506,000 18,519,700 4.1100 3.573 3.530 3.590 3.469 3.651 5,195,787 3.5644 4.30%
2015-05-29 0 3.950 3.950 3.970 3.850 4.110 3,580,000 14,154,880 3.9539 3.426 3.426 3.443 3.339 3.564 4,128,033 3.4290 1.02%
2015-05-28 0 3.910 3.900 3.970 3.860 4.080 1,580,000 6,277,640 3.9732 3.391 3.382 3.443 3.348 3.538 1,821,869 3.4457 -3.46%
2015-05-27 0 4.050 4.020 4.070 3.940 4.170 1,960,000 7,891,160 4.0261 3.512 3.486 3.530 3.417 3.616 2,260,040 3.4916 -2.64%
2015-05-26 0 4.160 4.150 4.180 3.690 4.220 2,412,000 9,557,620 3.9625 3.608 3.599 3.625 3.200 3.660 2,781,233 3.4365 7.22%
2015-05-22 0 3.880 3.860 3.880 3.820 4.000 1,524,000 5,951,900 3.9054 3.365 3.348 3.365 3.313 3.469 1,757,297 3.3870 -1.73%
2015-05-21 0 4.100 4.050 4.090 3.830 4.130 1,824,000 7,242,900 3.9709 3.424 3.382 3.416 3.199 3.449 2,183,965 3.3164 2.50%
2015-05-20 0 4.000 3.990 4.060 3.950 4.330 2,862,000 11,612,440 4.0575 3.341 3.332 3.391 3.299 3.616 3,426,814 3.3887 -4.76%
2015-05-19 0 4.200 4.200 4.210 3.660 4.210 10,522,000 42,575,000 4.0463 3.508 3.508 3.516 3.057 3.516 12,598,511 3.3794 13.51%
2015-05-18 0 3.700 3.690 3.710 3.640 3.750 940,000 3,481,860 3.7041 3.090 3.082 3.099 3.040 3.132 1,125,508 3.0936 1.93%
2015-05-15 0 3.630 3.630 3.650 3.500 3.900 4,114,000 15,375,460 3.7374 3.032 3.032 3.048 2.923 3.257 4,925,896 3.1214 2.25%
2015-05-14 0 3.550 3.530 3.550 3.400 3.630 818,000 2,901,500 3.5471 2.965 2.948 2.965 2.840 3.032 979,432 2.9624 -1.11%
2015-05-13 0 3.590 3.580 3.590 3.290 3.680 1,880,000 6,588,340 3.5044 2.998 2.990 2.998 2.748 3.073 2,251,017 2.9268 8.46%
2015-05-12 0 3.310 3.280 3.360 3.240 3.650 4,604,000 15,710,880 3.4124 2.764 2.739 2.806 2.706 3.048 5,512,597 2.8500 -4.89%
2015-05-11 0 3.480 3.460 3.480 3.300 3.500 7,280,000 24,551,900 3.3725 2.906 2.890 2.906 2.756 2.923 8,716,704 2.8166 4.19%
2015-05-08 0 3.340 3.340 3.360 3.240 3.430 3,808,000 12,678,260 3.3294 2.789 2.789 2.806 2.706 2.865 4,559,507 2.7806 2.14%
2015-05-07 0 3.270 3.250 3.280 3.240 3.340 1,664,000 5,464,760 3.2841 2.731 2.714 2.739 2.706 2.789 1,992,390 2.7428 -3.82%
2015-05-06 0 3.400 3.350 3.400 3.330 3.730 2,692,000 9,447,200 3.5094 2.840 2.798 2.840 2.781 3.115 3,223,265 2.9309 -7.10%
2015-05-05 0 3.660 3.650 3.690 3.580 3.980 5,876,000 22,599,680 3.8461 3.057 3.048 3.082 2.990 3.324 7,035,625 3.2122 -1.88%
2015-05-04 0 3.730 3.730 3.790 3.650 3.900 4,330,000 16,246,380 3.7521 3.115 3.115 3.165 3.048 3.257 5,184,523 3.1336 -2.36%
2015-04-30 0 3.820 3.840 3.850 3.590 3.980 13,519,000 51,513,850 3.8105 3.190 3.207 3.215 2.998 3.324 16,186,967 3.1824 10.72%
2015-04-29 0 3.450 3.400 3.420 2.860 3.460 7,184,000 22,326,500 3.1078 2.881 2.840 2.856 2.389 2.890 8,601,759 2.5956 19.38%
2015-04-28 0 2.890 2.860 2.890 2.830 2.920 1,966,000 5,683,420 2.8909 2.414 2.389 2.414 2.364 2.439 2,353,989 2.4144 0.00%
2015-04-27 0 2.890 2.830 2.890 2.850 2.940 2,554,000 7,374,840 2.8876 2.414 2.364 2.414 2.380 2.455 3,058,031 2.4116 1.05%
2015-04-24 0 2.860 2.850 2.860 2.800 2.940 736,000 2,088,760 2.8380 2.389 2.380 2.389 2.338 2.455 881,249 2.3702 -2.05%
2015-04-23 0 2.920 2.890 2.920 2.860 2.980 1,696,000 4,923,500 2.9030 2.439 2.414 2.439 2.389 2.489 2,030,705 2.4245 1.04%
2015-04-22 0 2.890 2.860 2.890 2.820 2.900 1,316,000 3,777,260 2.8703 2.414 2.389 2.414 2.355 2.422 1,575,712 2.3972 0.35%
2015-04-21 0 2.880 2.860 2.880 2.730 2.950 3,368,000 9,607,180 2.8525 2.405 2.389 2.405 2.280 2.464 4,032,673 2.3823 3.60%
2015-04-20 0 2.780 2.750 2.780 2.700 2.980 3,330,000 9,249,800 2.7777 2.322 2.297 2.322 2.255 2.489 3,987,174 2.3199 -5.44%
2015-04-17 0 2.940 2.900 2.940 2.890 3.050 1,202,000 3,565,520 2.9663 2.455 2.422 2.455 2.414 2.547 1,439,214 2.4774 -2.33%
2015-04-16 0 3.010 2.970 3.010 2.900 3.020 2,540,000 7,590,460 2.9884 2.514 2.480 2.514 2.422 2.522 3,041,268 2.4958 2.38%
2015-04-15 0 2.940 2.930 2.950 2.880 2.970 1,564,000 4,591,400 2.9357 2.455 2.447 2.464 2.405 2.480 1,872,655 2.4518 1.03%
2015-04-14 0 2.910 2.900 2.930 2.840 3.030 2,336,000 6,795,420 2.9090 2.430 2.422 2.447 2.372 2.531 2,797,008 2.4295 -1.36%
2015-04-13 0 2.950 2.930 2.950 2.930 3.200 6,530,000 19,972,180 3.0585 2.464 2.447 2.464 2.447 2.673 7,818,692 2.5544 3.51%
2015-04-10 0 2.850 2.790 2.850 2.610 2.870 4,138,000 11,467,280 2.7712 2.380 2.330 2.380 2.180 2.397 4,954,632 2.3145 2.89%
2015-04-09 0 2.770 2.730 2.770 2.690 3.000 4,930,000 13,873,420 2.8141 2.313 2.280 2.313 2.247 2.506 5,902,933 2.3503 0.00%
2015-04-08 0 2.770 2.760 2.770 2.520 2.780 14,182,000 38,663,260 2.7262 2.313 2.305 2.313 2.105 2.322 16,980,810 2.2769 8.63%
2015-04-02 0 2.550 2.530 2.550 2.500 2.600 2,124,000 5,384,900 2.5353 2.130 2.113 2.130 2.088 2.171 2,543,170 2.1174 -0.78%
2015-04-01 0 2.570 2.530 2.570 2.420 2.570 1,066,000 2,661,810 2.4970 2.146 2.113 2.146 2.021 2.146 1,276,375 2.0854 1.98%
2015-03-31 0 2.520 2.520 2.550 2.480 2.620 2,814,000 7,256,180 2.5786 2.105 2.105 2.130 2.071 2.188 3,369,341 2.1536 0.40%
2015-03-30 0 2.510 2.490 2.510 2.400 2.560 5,162,000 12,876,860 2.4945 2.096 2.080 2.096 2.004 2.138 6,180,718 2.0834 5.46%
2015-03-27 0 2.380 2.320 2.380 2.270 2.400 2,176,000 5,059,820 2.3253 1.988 1.938 1.988 1.896 2.004 2,605,432 1.9420 3.48%
2015-03-26 0 2.300 2.280 2.300 2.250 2.320 878,000 2,013,500 2.2933 1.921 1.904 1.921 1.879 1.938 1,051,273 1.9153 0.44%
2015-03-25 0 2.290 2.280 2.300 2.240 2.320 668,000 1,512,780 2.2646 1.913 1.904 1.921 1.871 1.938 799,829 1.8914 0.44%
2015-03-24 0 2.280 2.270 2.280 2.250 2.360 1,416,000 3,242,240 2.2897 1.904 1.896 1.904 1.879 1.971 1,695,447 1.9123 -2.15%
2015-03-23 0 2.330 2.300 2.330 2.240 2.380 2,186,000 5,080,860 2.3243 1.946 1.921 1.946 1.871 1.988 2,617,406 1.9412 1.30%
2015-03-20 0 2.300 2.280 2.300 2.250 2.370 2,174,000 4,994,440 2.2974 1.921 1.904 1.921 1.879 1.979 2,603,038 1.9187 -4.17%
2015-03-19 0 2.400 2.380 2.390 2.290 2.490 1,712,000 4,121,320 2.4073 2.004 1.988 1.996 1.913 2.080 2,049,862 2.0105 3.45%
2015-03-18 0 2.320 2.320 2.340 2.280 2.400 3,045,000 7,083,890 2.3264 1.938 1.938 1.954 1.904 2.004 3,645,929 1.9430 -4.53%
2015-03-17 0 2.430 2.380 2.430 2.380 2.570 7,598,000 18,782,600 2.4720 2.029 1.988 2.029 1.988 2.146 9,097,461 2.0646 -2.02%
2015-03-16 0 2.480 2.480 2.510 2.240 2.500 8,454,000 20,388,700 2.4117 2.071 2.071 2.096 1.871 2.088 10,122,392 2.0142 7.36%
2015-03-13 0 2.310 2.300 2.310 2.120 2.340 10,634,000 23,689,320 2.2277 1.929 1.921 1.929 1.771 1.954 12,732,614 1.8605 11.59%
2015-03-12 0 2.070 2.050 2.100 1.850 2.170 10,692,000 21,912,700 2.0494 1.729 1.712 1.754 1.545 1.812 12,802,060 1.7117 11.89%
2015-03-11 0 1.850 1.830 1.860 1.790 1.880 3,694,000 6,740,800 1.8248 1.545 1.528 1.553 1.495 1.570 4,423,009 1.5240 8.82%
2015-03-10 0 1.700 1.690 1.720 1.690 1.750 756,000 1,293,560 1.7111 1.420 1.411 1.437 1.411 1.462 905,196 1.4290 -4.49%
2015-03-09 0 1.780 1.760 1.780 1.780 1.790 336,000 598,120 1.7801 1.487 1.470 1.487 1.487 1.495 402,309 1.4867 3.49%
2015-03-06 0 1.720 1.720 1.740 1.720 1.780 220,000 385,460 1.7521 1.437 1.437 1.453 1.437 1.487 263,417 1.4633 -4.44%
2015-03-05 0 1.800 1.750 1.800 1.670 1.800 204,000 360,060 1.7650 1.503 1.462 1.503 1.395 1.503 244,259 1.4741 1.69%
2015-03-04 0 1.770 1.730 1.770 1.710 1.780 30,000 52,120 1.7373 1.478 1.445 1.478 1.428 1.487 35,920 1.4510 1.72%
2015-03-03 0 1.740 1.740 1.760 1.740 1.760 108,000 189,460 1.7543 1.453 1.453 1.470 1.453 1.470 129,314 1.4651 -2.25%
2015-03-02 0 1.780 1.760 1.780 1.780 1.800 396,000 709,600 1.7919 1.487 1.470 1.487 1.487 1.503 474,150 1.4966 -0.56%
2015-02-27 0 1.790 1.790 1.810 1.780 1.800 302,000 542,440 1.7962 1.495 1.495 1.512 1.487 1.503 361,600 1.5001 0.56%
2015-02-26 0 1.780 1.780 1.800 1.770 1.800 150,000 267,100 1.7807 1.487 1.487 1.503 1.478 1.503 179,602 1.4872 2.30%
2015-02-25 0 1.740 1.730 1.790 1.720 1.750 350,000 608,720 1.7392 1.453 1.445 1.495 1.437 1.462 419,072 1.4525 1.16%
2015-02-24 0 1.720 1.720 1.750 1.720 1.750 74,000 128,640 1.7384 1.437 1.437 1.462 1.437 1.462 88,604 1.4519 -2.82%
2015-02-23 0 1.770 1.770 1.790 1.770 1.860 562,000 1,018,740 1.8127 1.478 1.478 1.495 1.478 1.553 672,910 1.5139 -1.67%
2015-02-18 0 1.800 1.780 1.800 1.690 1.860 920,000 1,628,780 1.7704 1.503 1.487 1.503 1.411 1.553 1,101,562 1.4786 6.51%
2015-02-17 0 1.690 1.670 1.700 1.580 1.700 1,022,000 1,695,980 1.6595 1.411 1.395 1.420 1.320 1.420 1,223,691 1.3860 6.96%
2015-02-16 0 1.580 1.570 1.590 1.570 1.580 70,000 110,200 1.5743 1.320 1.311 1.328 1.311 1.320 83,814 1.3148 -0.63%
2015-02-13 0 1.590 1.560 1.590 1.560 1.590 50,000 78,540 1.5708 1.328 1.303 1.328 1.303 1.328 59,867 1.3119 2.58%
2015-02-12 0 1.550 1.550 1.590 1.550 1.590 48,000 76,000 1.5833 1.295 1.295 1.328 1.295 1.328 57,473 1.3224 -2.52%
2015-02-11 0 1.590 1.570 1.590 1.560 1.600 304,000 476,880 1.5687 1.328 1.311 1.328 1.303 1.336 363,994 1.3101 1.92%
2015-02-10 0 1.560 1.550 1.560 1.560 1.660 2,326,000 3,738,260 1.6072 1.303 1.295 1.303 1.303 1.386 2,785,035 1.3423 0.65%
2015-02-09 0 1.550 1.500 1.550 1.550 1.570 28,000 43,820 1.5650 1.295 1.253 1.295 1.295 1.311 33,526 1.3071 -1.90%
2015-02-06 0 1.580 1.550 1.580 1.540 1.580 342,000 531,200 1.5532 1.320 1.295 1.320 1.286 1.320 409,494 1.2972 1.94%
2015-02-05 0 1.550 1.540 1.550 1.430 1.550 632,000 922,480 1.4596 1.295 1.286 1.295 1.194 1.295 756,725 1.2190 3.33%
2015-02-04 0 1.500 1.500 1.540 1.500 1.500 238,000 357,000 1.5000 1.253 1.253 1.286 1.253 1.253 284,969 1.2528 0.00%
2015-02-03 0 1.500 1.500 1.510 1.490 1.500 8,000 11,980 1.4975 1.253 1.253 1.261 1.244 1.253 9,579 1.2507 -1.32%
2015-02-02 0 1.520 1.470 1.520 1.470 1.520 80,000 119,460 1.4933 1.269 1.228 1.269 1.228 1.269 95,788 1.2471 -2.56%
2015-01-30 0 1.560 1.520 1.560 1.480 1.560 396,000 597,840 1.5097 1.303 1.269 1.303 1.236 1.303 474,150 1.2609 1.30%
2015-01-29 0 1.540 1.540 1.550 1.510 1.510 40,000 60,400 1.5100 1.286 1.286 1.295 1.261 1.261 47,894 1.2611 0.65%
2015-01-28 0 1.530 1.530 1.540 1.530 1.540 60,000 92,300 1.5383 1.278 1.278 1.286 1.278 1.286 71,841 1.2848 0.00%
2015-01-27 0 1.530 1.530 1.550 1.510 1.550 132,000 202,400 1.5333 1.278 1.278 1.295 1.261 1.295 158,050 1.2806 -0.65%
2015-01-26 0 1.540 1.520 1.540 1.540 1.550 58,000 89,360 1.5407 1.286 1.269 1.286 1.286 1.295 69,446 1.2868 0.00%
2015-01-23 0 1.540 1.540 1.550 1.540 1.560 262,000 406,500 1.5515 1.286 1.286 1.295 1.286 1.303 313,706 1.2958 -1.28%
2015-01-22 0 1.560 1.560 1.600 1.550 1.560 4,000 6,220 1.5550 1.303 1.303 1.336 1.295 1.303 4,789 1.2987 -1.27%
2015-01-21 0 1.580 1.580 1.600 1.530 1.600 1,102,000 1,757,920 1.5952 1.320 1.320 1.336 1.278 1.336 1,319,479 1.3323 1.28%
2015-01-20 0 1.560 1.560 1.570 1.510 1.610 1,284,000 2,005,780 1.5621 1.303 1.303 1.311 1.261 1.345 1,537,397 1.3047 4.70%
2015-01-19 0 1.490 1.490 1.500 1.490 1.540 814,000 1,234,720 1.5169 1.244 1.244 1.253 1.244 1.286 974,642 1.2668 -0.67%
2015-01-16 0 1.500 1.500 1.520 1.450 1.520 438,000 654,760 1.4949 1.253 1.253 1.269 1.211 1.269 524,439 1.2485 2.04%
2015-01-15 0 1.470 1.470 1.480 1.440 1.450 154,000 223,260 1.4497 1.228 1.228 1.236 1.203 1.211 184,392 1.2108 -0.68%
2015-01-14 0 1.480 1.450 1.490 1.480 1.490 142,000 210,340 1.4813 1.236 1.211 1.244 1.236 1.244 170,024 1.2371 0.00%
2015-01-13 0 1.480 1.480 1.510 1.430 1.480 54,000 77,420 1.4337 1.236 1.236 1.261 1.194 1.236 64,657 1.1974 -0.67%
2015-01-12 0 1.490 1.430 1.490 1.420 1.490 402,000 580,320 1.4436 1.244 1.194 1.244 1.186 1.244 481,334 1.2056 0.00%
2015-01-09 0 1.490 1.470 1.540 1.450 1.540 544,000 800,420 1.4714 1.244 1.228 1.286 1.211 1.286 651,358 1.2288 0.68%
2015-01-08 0 1.480 1.480 1.500 1.480 1.530 410,000 612,520 1.4940 1.236 1.236 1.253 1.236 1.278 490,913 1.2477 -3.27%
2015-01-07 0 1.530 1.530 1.550 1.530 1.550 24,000 36,760 1.5317 1.278 1.278 1.295 1.278 1.295 28,736 1.2792 -1.29%
2015-01-06 0 1.550 1.540 1.550 1.520 1.570 310,000 479,600 1.5471 1.295 1.286 1.295 1.269 1.311 371,178 1.2921 1.31%
2015-01-05 0 1.530 1.530 1.570 1.520 1.600 396,000 617,460 1.5592 1.278 1.278 1.311 1.269 1.336 474,150 1.3022 -6.13%
2015-01-02 0 1.630 1.590 1.630 1.590 1.630 300,000 484,600 1.6153 1.361 1.328 1.361 1.328 1.361 359,205 1.3491 2.52%
2014-12-31 0 1.590 1.590 1.610 1.570 1.570 20,000 31,400 1.5700 1.328 1.328 1.345 1.311 1.311 23,947 1.3112 0.00%
2014-12-30 0 1.590 1.570 1.590 1.580 1.650 1,208,000 1,945,020 1.6101 1.328 1.311 1.328 1.320 1.378 1,446,398 1.3447 -0.62%
2014-12-29 0 1.600 1.600 1.620 1.600 1.630 368,000 596,280 1.6203 1.336 1.336 1.353 1.336 1.361 440,625 1.3533 1.91%
2014-12-24 0 1.570 1.570 1.600 1.570 1.580 182,000 285,780 1.5702 1.311 1.311 1.336 1.311 1.320 217,918 1.3114 0.00%
2014-12-23 0 1.570 1.570 1.590 1.560 1.590 332,000 524,520 1.5799 1.311 1.311 1.328 1.303 1.328 397,520 1.3195 0.00%
2014-12-22 0 1.570 1.570 1.580 1.530 1.650 624,000 984,280 1.5774 1.311 1.311 1.320 1.278 1.378 747,146 1.3174 0.64%
2014-12-19 0 1.560 1.540 1.560 1.510 1.660 562,000 890,860 1.5852 1.303 1.286 1.303 1.261 1.386 672,910 1.3239 0.65%
2014-12-18 0 1.550 1.530 1.550 1.520 1.590 264,500 410,660 1.5526 1.295 1.278 1.295 1.269 1.328 316,699 1.2967 -3.13%
2014-12-17 0 1.600 1.590 1.600 1.520 1.600 510,500 792,785 1.5530 1.336 1.328 1.336 1.269 1.336 611,247 1.2970 -1.84%
2014-12-16 0 1.630 1.570 1.630 1.560 1.630 504,000 795,260 1.5779 1.361 1.311 1.361 1.303 1.361 603,464 1.3178 2.52%
2014-12-15 0 1.590 1.570 1.600 1.480 1.650 1,340,000 2,113,320 1.5771 1.328 1.311 1.336 1.236 1.378 1,604,448 1.3172 0.00%
2014-12-12 0 1.590 1.590 1.600 1.370 1.840 29,446,000 50,995,200 1.7318 1.328 1.328 1.336 1.144 1.537 35,257,152 1.4464 8.90%
2014-12-11 0 1.460 1.410 1.460 1.460 1.470 170,000 249,400 1.4671 1.219 1.178 1.219 1.219 1.228 203,549 1.2253 -0.68%
2014-12-10 0 1.470 1.470 1.510 1.460 1.530 118,000 174,700 1.4805 1.228 1.228 1.261 1.219 1.278 141,287 1.2365 -2.00%
2014-12-09 0 1.500 1.480 1.500 1.450 1.510 378,000 552,820 1.4625 1.253 1.236 1.253 1.211 1.261 452,598 1.2214 2.04%
2014-12-08 0 1.470 1.450 1.470 1.410 1.530 2,464,000 3,679,860 1.4934 1.228 1.211 1.228 1.178 1.278 2,950,269 1.2473 -0.68%
2014-12-05 0 1.480 1.470 1.480 1.460 1.510 308,000 458,160 1.4875 1.236 1.228 1.236 1.219 1.261 368,784 1.2424 -1.99%
2014-12-04 0 1.510 1.510 1.550 1.490 1.560 300,000 457,240 1.5241 1.261 1.261 1.295 1.244 1.303 359,205 1.2729 -6.79%
2014-12-03 0 1.620 1.620 1.630 1.510 1.620 496,000 790,160 1.5931 1.353 1.353 1.361 1.261 1.353 593,885 1.3305 4.52%
2014-12-02 0 1.550 1.550 1.570 1.530 1.630 444,000 699,700 1.5759 1.295 1.295 1.311 1.278 1.361 531,623 1.3162 -1.90%
2014-12-01 0 1.580 1.580 1.620 1.520 1.680 530,000 847,860 1.5997 1.320 1.320 1.353 1.269 1.403 634,595 1.3361 -5.39%
2014-11-28 0 1.670 1.660 1.670 1.600 1.680 1,478,000 2,431,940 1.6454 1.395 1.386 1.395 1.336 1.403 1,769,683 1.3742 5.03%
2014-11-27 0 1.590 1.600 1.610 1.460 1.650 7,788,000 12,261,200 1.5744 1.328 1.336 1.345 1.219 1.378 9,324,958 1.3149 6.71%
2014-11-26 0 1.490 1.480 1.500 1.420 1.490 1,062,000 1,561,080 1.4699 1.244 1.236 1.253 1.186 1.244 1,271,585 1.2277 3.47%
2014-11-25 0 1.440 1.440 1.480 1.440 1.540 174,000 259,380 1.4907 1.203 1.203 1.236 1.203 1.286 208,339 1.2450 -2.04%
2014-11-24 0 1.470 1.420 1.470 1.420 1.470 502,000 722,040 1.4383 1.228 1.186 1.228 1.186 1.228 601,069 1.2013 1.38%
2014-11-21 0 1.450 1.450 1.490 1.440 1.520 1,892,000 2,784,740 1.4718 1.211 1.211 1.244 1.203 1.269 2,265,385 1.2293 2.84%
2014-11-20 0 1.410 1.400 1.410 1.340 1.420 338,000 469,000 1.3876 1.178 1.169 1.178 1.119 1.186 404,704 1.1589 4.44%
2014-11-19 0 1.350 1.350 1.370 1.330 1.370 190,000 255,060 1.3424 1.127 1.127 1.144 1.111 1.144 227,496 1.1212 -2.17%
2014-11-18 0 1.380 1.350 1.380 1.330 1.380 452,000 609,060 1.3475 1.153 1.127 1.153 1.111 1.153 541,202 1.1254 3.76%
2014-11-17 0 1.330 1.330 1.350 1.330 1.330 14,000 18,620 1.3300 1.111 1.111 1.127 1.111 1.111 16,763 1.1108 0.00%
2014-11-14 0 1.330 1.330 1.360 1.330 1.380 128,000 175,940 1.3745 1.111 1.111 1.136 1.111 1.153 153,261 1.1480 -3.62%
2014-11-13 0 1.380 1.350 1.390 1.310 1.380 316,000 424,200 1.3424 1.153 1.127 1.161 1.094 1.153 378,362 1.1211 3.76%
2014-11-12 0 1.330 1.330 1.350 1.330 1.370 174,000 234,500 1.3477 1.111 1.111 1.127 1.111 1.144 208,339 1.1256 -2.21%
2014-11-11 0 1.360 1.360 1.380 1.360 1.390 80,000 110,780 1.3848 1.136 1.136 1.153 1.136 1.161 95,788 1.1565 -2.16%
2014-11-10 0 1.390 1.380 1.390 1.360 1.390 430,000 596,420 1.3870 1.161 1.153 1.161 1.136 1.161 514,860 1.1584 0.00%
2014-11-07 0 1.390 1.390 1.420 1.390 1.420 162,000 227,280 1.4030 1.161 1.161 1.186 1.161 1.186 193,971 1.1717 -2.11%
2014-11-06 0 1.420 1.420 1.450 1.420 1.420 46,000 65,320 1.4200 1.186 1.186 1.211 1.186 1.186 55,078 1.1860 0.00%
2014-11-05 0 1.420 1.420 1.460 1.420 1.460 102,000 148,040 1.4514 1.186 1.186 1.219 1.186 1.219 122,130 1.2122 -2.07%
2014-11-04 0 1.450 1.430 1.460 1.430 1.470 504,000 730,820 1.4500 1.211 1.194 1.219 1.194 1.228 603,464 1.2110 2.11%
2014-11-03 0 1.420 1.400 1.420 1.310 1.450 178,000 245,020 1.3765 1.186 1.169 1.186 1.094 1.211 213,128 1.1496 -2.07%
2014-10-31 0 1.450 1.450 1.460 1.430 1.460 538,000 783,540 1.4564 1.211 1.211 1.219 1.194 1.219 644,174 1.2163 2.11%
2014-10-30 0 1.420 1.420 1.430 1.420 1.450 242,000 346,740 1.4328 1.186 1.186 1.194 1.186 1.211 289,759 1.1967 0.00%
2014-10-29 0 1.420 1.390 1.420 1.380 1.420 104,000 145,260 1.3967 1.186 1.161 1.186 1.153 1.186 124,524 1.1665 2.16%
2014-10-28 0 1.390 1.380 1.390 1.380 1.430 638,000 892,080 1.3982 1.161 1.153 1.161 1.153 1.194 763,909 1.1678 0.72%
2014-10-27 0 1.380 1.310 1.380 1.350 1.380 408,000 562,200 1.3779 1.153 1.094 1.153 1.127 1.153 488,519 1.1508 -1.43%
2014-10-24 0 1.400 1.380 1.400 1.390 1.400 366,000 512,000 1.3989 1.169 1.153 1.169 1.161 1.169 438,230 1.1683 0.00%
2014-10-23 0 1.400 1.380 1.400 1.350 1.400 396,000 543,680 1.3729 1.169 1.153 1.169 1.127 1.169 474,150 1.1466 2.19%
2014-10-22 0 1.370 1.340 1.370 1.280 1.380 664,000 880,200 1.3256 1.144 1.119 1.144 1.069 1.153 795,040 1.1071 7.03%
2014-10-21 0 1.280 1.280 1.290 1.280 1.320 388,000 500,180 1.2891 1.069 1.069 1.077 1.069 1.102 464,572 1.0766 -1.54%
2014-10-20 0 1.300 1.290 1.300 1.290 1.380 422,000 554,820 1.3147 1.086 1.077 1.086 1.077 1.153 505,281 1.0980 -2.26%
2014-10-17 0 1.330 1.330 1.340 1.320 1.360 220,000 295,580 1.3435 1.111 1.111 1.119 1.102 1.136 263,417 1.1221 -4.32%
2014-10-16 0 1.390 1.350 1.400 1.350 1.400 268,000 368,760 1.3760 1.161 1.127 1.169 1.127 1.169 320,890 1.1492 -0.71%
2014-10-15 0 1.400 1.390 1.400 1.390 1.420 336,000 470,340 1.3998 1.169 1.161 1.169 1.161 1.186 402,309 1.1691 0.00%
2014-10-14 0 1.400 1.400 1.410 1.360 1.430 876,000 1,225,080 1.3985 1.169 1.169 1.178 1.136 1.194 1,048,878 1.1680 -3.45%
2014-10-13 0 1.450 1.420 1.450 1.420 1.470 20,000 28,780 1.4390 1.211 1.186 1.211 1.186 1.228 23,947 1.2018 -1.36%
2014-10-10 0 1.470 1.460 1.470 1.410 1.470 386,000 557,000 1.4430 1.228 1.219 1.228 1.178 1.228 462,177 1.2052 0.68%
2014-10-09 0 1.460 1.430 1.460 1.410 1.460 396,000 567,680 1.4335 1.219 1.194 1.219 1.178 1.219 474,150 1.1973 0.69%
2014-10-08 0 1.450 1.420 1.450 1.400 1.500 946,000 1,386,180 1.4653 1.211 1.186 1.211 1.169 1.253 1,132,693 1.2238 1.40%
2014-10-07 0 1.430 1.430 1.440 1.420 1.440 448,000 639,180 1.4267 1.194 1.194 1.203 1.186 1.203 536,413 1.1916 0.70%
2014-10-06 0 1.420 1.380 1.420 1.370 1.420 1,084,000 1,495,120 1.3793 1.186 1.153 1.186 1.144 1.186 1,297,927 1.1519 3.65%
2014-10-03 0 1.370 1.370 1.390 1.320 1.370 614,000 828,760 1.3498 1.144 1.144 1.161 1.102 1.144 735,173 1.1273 2.24%
2014-09-30 0 1.340 1.330 1.340 1.340 1.440 1,620,000 2,191,960 1.3531 1.119 1.111 1.119 1.119 1.203 1,939,706 1.1300 -2.19%
2014-09-29 0 1.370 1.360 1.400 1.350 1.460 3,588,000 4,938,340 1.3763 1.144 1.136 1.169 1.127 1.219 4,296,090 1.1495 -6.16%
2014-09-26 0 1.460 1.450 1.470 1.420 1.520 2,864,000 4,226,060 1.4756 1.219 1.211 1.228 1.186 1.269 3,429,209 1.2324 0.69%
2014-09-25 0 1.450 1.440 1.450 1.350 1.520 3,724,000 5,361,340 1.4397 1.211 1.203 1.211 1.127 1.269 4,458,929 1.2024 8.21%
2014-09-24 0 1.340 1.340 1.360 1.330 1.340 264,000 353,700 1.3398 1.119 1.119 1.136 1.111 1.119 316,100 1.1189 0.00%
2014-09-23 0 1.340 1.340 1.350 1.290 1.350 654,000 867,460 1.3264 1.119 1.119 1.127 1.077 1.127 783,067 1.1078 2.29%
2014-09-22 0 1.310 1.290 1.310 1.290 1.320 408,000 530,680 1.3007 1.094 1.077 1.094 1.077 1.102 488,519 1.0863 -0.76%
2014-09-19 0 1.320 1.320 1.330 1.300 1.320 622,000 817,660 1.3146 1.102 1.102 1.111 1.086 1.102 744,751 1.0979 1.54%
2014-09-18 0 1.300 1.280 1.300 1.260 1.300 848,000 1,079,600 1.2731 1.086 1.069 1.086 1.052 1.086 1,015,352 1.0633 2.36%
2014-09-17 0 1.270 1.260 1.280 1.250 1.270 582,000 731,240 1.2564 1.061 1.052 1.069 1.044 1.061 696,857 1.0493 1.60%
2014-09-16 0 1.250 1.250 1.260 1.250 1.280 528,000 664,900 1.2593 1.044 1.044 1.052 1.044 1.069 632,201 1.0517 -2.34%
2014-09-15 0 1.280 1.280 1.300 1.250 1.300 1,226,000 1,564,660 1.2762 1.069 1.069 1.086 1.044 1.086 1,467,950 1.0659 -1.54%
2014-09-12 0 1.300 1.300 1.310 1.260 1.300 822,000 1,049,360 1.2766 1.086 1.086 1.094 1.052 1.086 984,221 1.0662 0.00%
2014-09-11 0 1.300 1.300 1.310 1.270 1.300 808,000 1,037,120 1.2836 1.086 1.086 1.094 1.061 1.086 967,458 1.0720 1.56%
2014-09-10 0 1.280 1.270 1.280 1.250 1.290 1,108,000 1,396,760 1.2606 1.069 1.061 1.069 1.044 1.077 1,326,663 1.0528 -1.54%
2014-09-08 0 1.300 1.290 1.320 1.300 1.300 182,000 236,600 1.3000 1.086 1.077 1.102 1.086 1.086 217,918 1.0857 0.00%
2014-09-05 0 1.300 1.300 1.320 1.260 1.310 860,000 1,102,220 1.2817 1.086 1.086 1.102 1.052 1.094 1,029,721 1.0704 -0.76%
2014-09-04 0 1.310 1.300 1.320 1.300 1.310 826,000 1,078,620 1.3058 1.094 1.086 1.102 1.086 1.094 989,011 1.0906 -2.96%
2014-09-03 0 1.350 1.340 1.350 1.290 1.350 1,082,000 1,443,300 1.3339 1.127 1.119 1.127 1.077 1.127 1,295,532 1.1141 0.00%
2014-09-02 0 1.350 1.340 1.350 1.250 1.350 980,000 1,308,320 1.3350 1.127 1.119 1.127 1.044 1.127 1,173,402 1.1150 3.85%
2014-09-01 0 1.300 1.300 1.310 1.270 1.360 1,818,000 2,379,080 1.3086 1.086 1.086 1.094 1.061 1.136 2,176,781 1.0929 -4.41%
2014-08-29 0 1.360 1.360 1.370 1.360 1.390 1,204,000 1,646,660 1.3677 1.136 1.136 1.144 1.136 1.161 1,441,609 1.1422 -3.55%
2014-08-28 0 1.410 1.410 1.420 1.400 1.420 1,468,000 2,068,800 1.4093 1.178 1.178 1.186 1.169 1.186 1,757,709 1.1770 -0.70%
2014-08-27 0 1.420 1.410 1.420 1.420 1.440 304,000 432,680 1.4233 1.186 1.178 1.186 1.186 1.203 363,994 1.1887 0.00%
2014-08-26 0 1.420 1.410 1.420 1.410 1.460 518,000 739,620 1.4278 1.186 1.178 1.186 1.178 1.219 620,227 1.1925 -0.70%
2014-08-25 0 1.430 1.430 1.440 1.420 1.480 708,000 1,020,600 1.4415 1.194 1.194 1.203 1.186 1.236 847,723 1.2039 -3.38%
2014-08-22 0 1.480 1.470 1.480 1.390 1.480 1,942,000 2,747,020 1.4145 1.236 1.228 1.236 1.161 1.236 2,325,253 1.1814 5.71%
2014-08-21 0 1.400 1.390 1.400 1.390 1.410 1,940,000 2,716,320 1.4002 1.169 1.161 1.169 1.161 1.178 2,322,858 1.1694 0.00%
2014-08-20 0 1.400 1.390 1.400 1.390 1.410 1,978,000 2,773,360 1.4021 1.169 1.161 1.169 1.161 1.178 2,368,357 1.1710 -0.71%
2014-08-19 0 1.410 1.410 1.420 1.390 1.450 1,144,000 1,633,760 1.4281 1.178 1.178 1.186 1.161 1.211 1,369,768 1.1927 -1.40%
2014-08-18 0 1.430 1.420 1.430 1.400 1.440 1,766,000 2,521,140 1.4276 1.194 1.186 1.194 1.169 1.203 2,114,519 1.1923 4.38%
2014-08-15 0 1.370 1.370 1.380 1.360 1.590 8,248,000 11,646,880 1.4121 1.144 1.144 1.153 1.136 1.328 9,875,738 1.1793 -10.46%
2014-08-14 0 1.530 1.500 1.540 1.490 1.640 5,042,000 7,748,020 1.5367 1.278 1.253 1.286 1.244 1.370 6,037,036 1.2834 -5.56%
2014-08-13 0 1.620 1.610 1.650 1.620 1.720 808,000 1,336,520 1.6541 1.353 1.345 1.378 1.353 1.437 967,458 1.3815 -4.14%
2014-08-12 0 1.690 1.670 1.690 1.660 1.720 1,116,000 1,894,600 1.6977 1.411 1.395 1.411 1.386 1.437 1,336,242 1.4179 1.20%
2014-08-11 0 1.670 1.660 1.710 1.670 1.720 290,000 492,120 1.6970 1.395 1.386 1.428 1.395 1.437 347,231 1.4173 -2.91%
2014-08-08 0 1.720 1.670 1.680 1.670 1.780 950,000 1,639,700 1.7260 1.437 1.395 1.403 1.395 1.487 1,137,482 1.4415 -1.71%
2014-08-07 0 1.750 1.750 1.780 1.720 1.830 1,278,000 2,259,620 1.7681 1.462 1.462 1.487 1.437 1.528 1,530,213 1.4767 -0.57%
2014-08-06 0 1.760 1.760 1.770 1.760 1.850 268,000 481,460 1.7965 1.470 1.470 1.478 1.470 1.545 320,890 1.5004 -4.35%
2014-08-05 0 1.840 1.820 1.840 1.820 1.860 314,000 574,580 1.8299 1.537 1.520 1.537 1.520 1.553 375,968 1.5283 0.55%
2014-08-04 0 1.830 1.770 1.830 1.780 1.830 768,000 1,399,460 1.8222 1.528 1.478 1.528 1.487 1.528 919,564 1.5219 2.81%
2014-08-01 0 1.780 1.740 1.780 1.740 1.790 160,000 280,780 1.7549 1.487 1.453 1.487 1.453 1.495 191,576 1.4656 0.00%
2014-07-31 0 1.780 1.790 1.800 1.760 1.800 420,000 745,560 1.7751 1.487 1.495 1.503 1.470 1.503 502,887 1.4826 -1.11%
2014-07-30 0 1.800 1.770 1.800 1.760 1.800 408,000 730,160 1.7896 1.503 1.478 1.503 1.470 1.503 488,519 1.4946 1.12%
2014-07-29 0 1.780 1.760 1.780 1.750 1.800 132,000 234,380 1.7756 1.487 1.470 1.487 1.462 1.503 158,050 1.4829 0.56%
2014-07-28 0 1.770 1.740 1.770 1.730 1.810 220,000 391,220 1.7783 1.478 1.453 1.478 1.445 1.512 263,417 1.4852 -1.12%
2014-07-25 0 1.790 1.750 1.790 1.760 1.790 430,000 763,120 1.7747 1.495 1.462 1.495 1.470 1.495 514,860 1.4822 1.13%
2014-07-24 0 1.770 1.760 1.780 1.760 1.800 620,000 1,099,500 1.7734 1.478 1.470 1.487 1.470 1.503 742,357 1.4811 -1.67%
2014-07-23 0 1.800 1.780 1.800 1.750 1.830 522,000 924,580 1.7712 1.503 1.487 1.503 1.462 1.528 625,016 1.4793 0.56%
2014-07-22 0 1.790 1.750 1.790 1.750 1.810 586,000 1,045,580 1.7843 1.495 1.462 1.495 1.462 1.512 701,647 1.4902 -1.10%
2014-07-21 0 1.810 1.780 1.810 1.800 1.850 28,000 50,940 1.8193 1.512 1.487 1.512 1.503 1.545 33,526 1.5194 1.12%
2014-07-18 0 1.790 1.770 1.790 1.760 1.830 132,000 235,920 1.7873 1.495 1.478 1.495 1.470 1.528 158,050 1.4927 -0.56%
2014-07-17 0 1.800 1.770 1.800 1.770 1.800 56,000 100,220 1.7896 1.503 1.478 1.503 1.478 1.503 67,052 1.4947 0.00%
2014-07-16 0 1.800 1.790 1.810 1.790 1.810 34,000 61,140 1.7982 1.503 1.495 1.512 1.495 1.512 40,710 1.5018 -1.10%
2014-07-15 0 1.820 1.810 1.820 1.810 1.830 272,000 495,300 1.8210 1.520 1.512 1.520 1.512 1.528 325,679 1.5208 0.00%
2014-07-14 0 1.820 1.820 1.840 1.820 1.840 134,000 245,500 1.8321 1.520 1.520 1.537 1.520 1.537 160,445 1.5301 -2.15%
2014-07-11 0 1.860 1.830 1.860 1.840 1.860 266,000 492,520 1.8516 1.553 1.528 1.553 1.537 1.553 318,495 1.5464 0.00%
2014-07-10 0 1.860 1.850 1.880 1.830 1.890 548,000 1,018,900 1.8593 1.553 1.545 1.570 1.528 1.578 656,148 1.5529 -0.53%
2014-07-09 0 1.870 1.830 1.870 1.840 1.880 186,000 345,020 1.8549 1.562 1.528 1.562 1.537 1.570 222,707 1.5492 0.00%
2014-07-08 0 1.870 1.850 1.870 1.830 1.890 80,000 148,820 1.8603 1.562 1.545 1.562 1.528 1.578 95,788 1.5536 0.00%
2014-07-07 0 1.870 1.850 1.870 1.810 1.880 966,000 1,792,080 1.8552 1.562 1.545 1.562 1.512 1.570 1,156,640 1.5494 1.08%
2014-07-04 0 1.850 1.810 1.850 1.780 1.850 780,000 1,403,480 1.7993 1.545 1.512 1.545 1.487 1.545 933,933 1.5028 1.65%
2014-07-03 0 1.820 1.800 1.820 1.760 1.860 860,000 1,540,440 1.7912 1.520 1.503 1.520 1.470 1.553 1,029,721 1.4960 -0.55%
2014-07-02 0 1.830 1.820 1.840 1.800 1.850 574,000 1,048,060 1.8259 1.528 1.520 1.537 1.503 1.545 687,279 1.5249 -2.66%
2014-06-30 0 1.880 1.830 1.880 1.840 1.900 176,000 328,540 1.8667 1.570 1.528 1.570 1.537 1.587 210,734 1.5590 -0.53%
2014-06-27 0 1.890 1.820 1.890 1.840 1.890 160,000 297,120 1.8570 1.578 1.520 1.578 1.537 1.578 191,576 1.5509 0.53%
2014-06-26 0 1.880 1.840 1.880 1.840 1.880 124,000 231,500 1.8669 1.570 1.537 1.570 1.537 1.570 148,471 1.5592 1.08%
2014-06-25 0 1.860 1.820 1.860 1.830 1.910 498,000 921,360 1.8501 1.553 1.520 1.553 1.528 1.595 596,280 1.5452 -1.59%
2014-06-24 0 1.890 1.850 1.890 1.840 1.900 130,000 244,420 1.8802 1.578 1.545 1.578 1.537 1.587 155,655 1.5703 0.00%
2014-06-23 0 1.890 1.830 1.890 1.820 1.910 322,000 595,180 1.8484 1.578 1.528 1.578 1.520 1.595 385,547 1.5437 -0.53%
2014-06-20 0 1.900 1.850 1.900 1.800 1.910 628,000 1,172,900 1.8677 1.587 1.545 1.587 1.503 1.595 751,935 1.5598 0.00%
2014-06-19 0 1.900 1.870 1.900 1.870 1.900 624,000 1,171,680 1.8777 1.587 1.562 1.587 1.562 1.587 747,146 1.5682 0.53%
2014-06-18 0 1.890 1.870 1.890 1.870 1.900 172,000 323,980 1.8836 1.578 1.562 1.578 1.562 1.587 205,944 1.5731 0.00%
2014-06-17 0 1.890 1.870 1.890 1.850 1.900 322,000 602,240 1.8703 1.578 1.562 1.578 1.545 1.587 385,547 1.5620 0.00%
2014-06-16 0 1.890 1.860 1.890 1.850 1.890 250,000 470,700 1.8828 1.578 1.553 1.578 1.545 1.578 299,337 1.5725 1.07%
2014-06-13 0 1.870 1.820 1.870 1.810 1.880 166,000 305,720 1.8417 1.562 1.520 1.562 1.512 1.570 198,760 1.5381 0.00%
2014-06-12 0 1.870 1.810 1.870 1.800 1.880 142,000 263,720 1.8572 1.562 1.512 1.562 1.503 1.570 170,024 1.5511 1.08%
2014-06-11 0 1.850 1.820 1.850 1.810 1.870 60,000 110,920 1.8487 1.545 1.520 1.545 1.512 1.562 71,841 1.5440 -1.07%
2014-06-10 0 1.870 1.810 1.870 1.860 1.890 50,000 93,580 1.8716 1.562 1.512 1.562 1.553 1.578 59,867 1.5631 1.08%
2014-06-09 0 1.850 1.830 1.850 1.830 1.860 872,000 1,610,660 1.8471 1.545 1.528 1.545 1.528 1.553 1,044,089 1.5426 0.00%
2014-06-06 0 1.850 1.810 1.860 1.760 1.880 836,000 1,503,020 1.7979 1.545 1.512 1.553 1.470 1.570 1,000,984 1.5015 1.65%
2014-06-05 0 1.820 1.800 1.820 1.780 1.860 726,000 1,304,180 1.7964 1.520 1.503 1.520 1.487 1.553 869,276 1.5003 -1.09%
2014-06-04 0 1.840 1.810 1.840 1.760 1.900 2,830,000 5,102,620 1.8030 1.537 1.512 1.537 1.470 1.587 3,388,499 1.5059 -2.65%
2014-06-03 0 1.890 1.860 1.910 1.860 1.940 1,140,000 2,145,920 1.8824 1.578 1.553 1.595 1.553 1.620 1,364,978 1.5721 -2.58%
2014-05-30 0 1.940 1.890 1.940 1.890 1.940 588,000 1,122,380 1.9088 1.620 1.578 1.620 1.578 1.620 704,041 1.5942 1.57%
2014-05-29 0 1.910 1.900 1.910 1.890 1.930 178,000 339,200 1.9056 1.595 1.587 1.595 1.578 1.612 213,128 1.5915 -1.04%
2014-05-28 0 1.930 1.910 1.930 1.910 1.940 162,000 312,200 1.9272 1.612 1.595 1.612 1.595 1.620 193,971 1.6095 0.00%
2014-05-27 0 1.930 1.890 1.930 1.890 1.940 238,000 453,820 1.9068 1.612 1.578 1.612 1.578 1.620 284,969 1.5925 -1.03%
2014-05-26 0 1.950 1.920 1.950 1.910 1.960 118,000 229,580 1.9456 1.629 1.604 1.629 1.595 1.637 141,287 1.6249 0.00%
2014-05-23 0 1.950 1.900 1.930 1.900 1.960 120,000 231,680 1.9307 1.629 1.587 1.612 1.587 1.637 143,682 1.6125 0.52%
2014-05-22 0 1.940 1.900 1.940 1.900 1.980 122,000 236,200 1.9361 1.620 1.587 1.620 1.587 1.654 146,077 1.6170 1.04%
2014-05-21 0 1.920 1.900 1.920 1.880 1.950 380,000 720,940 1.8972 1.604 1.587 1.604 1.570 1.629 454,993 1.5845 -0.52%
2014-05-20 0 1.930 1.910 1.930 1.910 1.940 294,000 563,100 1.9153 1.612 1.595 1.612 1.595 1.620 352,021 1.5996 0.52%
2014-05-19 0 1.920 1.900 1.920 1.880 1.930 526,000 998,520 1.8983 1.604 1.587 1.604 1.570 1.612 629,806 1.5854 0.52%
2014-05-16 0 1.910 1.860 1.910 1.870 1.910 140,000 264,980 1.8927 1.595 1.553 1.595 1.562 1.595 167,629 1.5808 -1.04%
2014-05-15 0 1.930 1.900 1.930 1.880 1.930 378,000 715,960 1.8941 1.612 1.587 1.612 1.570 1.612 452,598 1.5819 1.05%
2014-05-14 0 1.910 1.870 1.910 1.880 1.960 1,286,000 2,446,980 1.9028 1.595 1.562 1.595 1.570 1.637 1,539,791 1.5892 -3.05%
2014-05-13 0 1.970 1.910 1.970 1.940 2.000 178,000 350,320 1.9681 1.645 1.595 1.645 1.620 1.670 213,128 1.6437 -0.51%
2014-05-12 0 1.980 1.950 1.980 1.930 1.980 524,000 1,018,460 1.9436 1.654 1.629 1.654 1.612 1.654 627,411 1.6233 3.13%
2014-05-09 0 1.920 1.890 1.920 1.870 1.950 798,000 1,513,880 1.8971 1.604 1.578 1.604 1.562 1.629 955,485 1.5844 -1.03%
2014-05-08 0 1.940 1.880 1.960 1.870 2.020 2,094,000 3,970,900 1.8963 1.620 1.570 1.637 1.562 1.687 2,507,250 1.5838 -1.52%
2014-05-07 0 1.970 1.920 1.970 1.910 1.990 812,000 1,563,680 1.9257 1.645 1.604 1.645 1.595 1.662 972,248 1.6083 -1.50%
2014-05-05 0 2.000 1.960 2.000 1.930 2.000 778,000 1,516,780 1.9496 1.670 1.637 1.670 1.612 1.670 931,538 1.6283 0.00%
2014-05-02 0 2.000 1.950 2.000 1.920 2.030 368,000 717,820 1.9506 1.670 1.629 1.670 1.604 1.695 440,625 1.6291 -0.50%
2014-04-30 0 2.010 1.960 2.010 1.930 2.040 674,000 1,339,080 1.9868 1.679 1.637 1.679 1.612 1.704 807,014 1.6593 2.03%
2014-04-29 0 1.970 1.930 1.970 1.880 1.990 1,530,000 2,958,680 1.9338 1.645 1.612 1.645 1.570 1.662 1,831,945 1.6150 4.79%
2014-04-28 0 1.880 1.850 1.880 1.830 2.070 938,000 1,828,200 1.9490 1.570 1.545 1.570 1.528 1.729 1,123,114 1.6278 -9.18%
2014-04-25 0 2.070 2.010 2.070 1.960 2.070 826,000 1,680,960 2.0351 1.729 1.679 1.729 1.637 1.729 989,011 1.6996 2.48%
2014-04-24 0 2.020 1.990 2.020 1.960 2.030 572,000 1,147,480 2.0061 1.687 1.662 1.687 1.637 1.695 684,884 1.6754 3.06%
2014-04-23 0 1.960 1.950 1.960 1.890 1.980 572,000 1,099,000 1.9213 1.637 1.629 1.637 1.578 1.654 684,884 1.6047 1.03%
2014-04-22 0 1.940 1.910 1.940 1.880 2.000 206,000 397,260 1.9284 1.620 1.595 1.620 1.570 1.670 246,654 1.6106 -0.51%
2014-04-17 0 1.950 1.900 1.950 1.890 1.960 226,000 434,080 1.9207 1.629 1.587 1.629 1.578 1.637 270,601 1.6041 3.17%
2014-04-16 0 1.890 1.850 1.890 1.780 1.930 724,000 1,343,260 1.8553 1.578 1.545 1.578 1.487 1.612 866,881 1.5495 4.42%
2014-04-15 0 1.810 1.810 1.830 1.770 1.840 206,000 374,700 1.8189 1.512 1.512 1.528 1.478 1.537 246,654 1.5191 -1.09%
2014-04-14 0 1.830 1.840 1.850 1.810 1.930 1,124,000 2,074,900 1.8460 1.528 1.537 1.545 1.512 1.612 1,345,821 1.5417 -6.15%
2014-04-11 0 1.950 1.930 1.950 1.930 1.990 464,000 906,120 1.9528 1.629 1.612 1.629 1.612 1.662 555,570 1.6310 -2.01%
2014-04-10 0 1.990 1.950 1.990 1.930 2.000 482,000 947,300 1.9654 1.662 1.629 1.662 1.612 1.670 577,122 1.6414 0.00%
2014-04-09 0 1.990 1.980 2.000 1.930 2.010 434,000 861,000 1.9839 1.662 1.654 1.670 1.612 1.679 519,650 1.6569 -0.50%
2014-04-08 0 2.000 1.940 2.000 1.920 2.000 130,000 256,320 1.9717 1.670 1.620 1.670 1.604 1.670 155,655 1.6467 -0.50%
2014-04-07 0 2.010 1.960 2.010 1.940 2.030 556,000 1,106,820 1.9907 1.679 1.637 1.679 1.620 1.695 665,726 1.6626 1.52%
2014-04-04 0 1.980 1.960 2.000 1.920 2.000 428,000 843,380 1.9705 1.654 1.637 1.670 1.604 1.670 512,466 1.6457 -1.00%
2014-04-03 0 2.000 1.990 2.010 1.980 2.010 1,162,000 2,316,460 1.9935 1.670 1.662 1.679 1.654 1.679 1,391,320 1.6649 1.52%
2014-04-02 0 1.970 1.940 1.970 1.910 1.970 516,000 1,005,500 1.9486 1.645 1.620 1.645 1.595 1.645 617,832 1.6275 1.55%
2014-04-01 0 1.940 1.910 1.940 1.880 1.950 398,000 767,380 1.9281 1.620 1.595 1.620 1.570 1.629 476,545 1.6103 0.52%
2014-03-31 0 1.930 1.900 1.940 1.810 1.950 4,266,000 7,921,800 1.8570 1.612 1.587 1.620 1.512 1.629 5,107,893 1.5509 3.76%
2014-03-28 0 1.860 1.850 1.860 1.730 1.900 3,304,000 6,073,160 1.8381 1.553 1.545 1.553 1.445 1.587 3,956,043 1.5352 1.09%
2014-03-27 0 1.840 1.810 1.840 1.770 1.930 2,884,000 5,269,680 1.8272 1.537 1.512 1.537 1.478 1.612 3,453,156 1.5260 -3.16%
2014-03-26 0 1.900 1.880 1.900 1.800 1.940 2,396,000 4,486,040 1.8723 1.587 1.570 1.587 1.503 1.620 2,868,849 1.5637 -2.06%
2014-03-25 0 1.940 1.910 1.930 1.910 2.120 5,748,000 11,367,900 1.9777 1.620 1.595 1.612 1.595 1.771 6,882,365 1.6517 -8.49%
2014-03-24 0 2.120 2.100 2.120 2.080 2.150 1,598,000 3,357,400 2.1010 1.771 1.754 1.771 1.737 1.796 1,913,364 1.7547 -1.85%
2014-03-21 0 2.160 2.130 2.160 2.120 2.180 934,000 2,003,860 2.1455 1.804 1.779 1.804 1.771 1.821 1,118,324 1.7918 0.00%
2014-03-20 0 2.160 2.150 2.160 2.120 2.210 1,122,000 2,421,780 2.1584 1.804 1.796 1.804 1.771 1.846 1,343,426 1.8027 -1.82%
2014-03-19 0 2.200 2.180 2.210 2.090 2.200 2,330,000 5,012,700 2.1514 1.837 1.821 1.846 1.746 1.837 2,789,824 1.7968 1.85%
2014-03-18 0 2.160 2.130 2.160 2.130 2.210 1,248,000 2,697,400 2.1614 1.804 1.779 1.804 1.779 1.846 1,494,292 1.8051 -0.92%
2014-03-17 0 2.180 2.140 2.180 2.100 2.180 968,000 2,069,880 2.1383 1.821 1.787 1.821 1.754 1.821 1,159,034 1.7859 1.87%
2014-03-14 0 2.140 2.110 2.150 2.060 2.180 2,776,000 5,861,780 2.1116 1.787 1.762 1.796 1.720 1.821 3,323,842 1.7636 -0.93%
2014-03-13 0 2.160 2.160 2.170 2.150 2.260 1,864,000 4,096,680 2.1978 1.804 1.804 1.812 1.796 1.888 2,231,859 1.8355 -2.70%
2014-03-12 0 2.220 2.200 2.220 2.140 2.310 5,190,000 11,564,680 2.2283 1.854 1.837 1.854 1.787 1.929 6,214,244 1.8610 -2.63%
2014-03-11 0 2.280 2.260 2.280 2.240 2.320 3,822,000 8,720,900 2.2818 1.904 1.888 1.904 1.871 1.938 4,576,270 1.9057 0.00%
2014-03-10 0 2.280 2.270 2.280 2.260 2.350 3,722,000 8,516,040 2.2880 1.904 1.896 1.904 1.888 1.963 4,456,535 1.9109 -2.15%
2014-03-07 0 2.330 2.320 2.330 2.280 2.360 4,380,000 10,144,020 2.3160 1.946 1.938 1.946 1.904 1.971 5,244,391 1.9343 -2.10%
2014-03-06 0 2.380 2.360 2.380 2.330 2.430 3,924,000 9,263,660 2.3608 1.988 1.971 1.988 1.946 2.029 4,698,399 1.9717 -2.46%
2014-03-05 0 2.440 2.410 2.430 2.400 2.490 5,560,000 13,470,020 2.4227 2.038 2.013 2.029 2.004 2.080 6,657,263 2.0234 -0.81%
2014-03-04 0 2.460 2.450 2.460 2.410 2.510 6,738,000 16,527,540 2.4529 2.055 2.046 2.055 2.013 2.096 8,067,741 2.0486 1.23%
2014-03-03 0 2.430 2.410 2.430 2.360 2.480 14,442,000 35,004,440 2.4238 2.029 2.013 2.029 1.971 2.071 17,292,121 2.0243 5.19%
2014-02-28 0 2.310 2.300 2.310 2.270 2.350 1,074,000 2,480,680 2.3098 1.929 1.921 1.929 1.896 1.963 1,285,953 1.9291 -0.43%
2014-02-27 0 2.320 2.310 2.320 2.250 2.370 3,222,000 7,539,900 2.3401 1.938 1.929 1.938 1.879 1.979 3,857,860 1.9544 0.87%
2014-02-26 0 2.300 2.290 2.310 2.190 2.310 3,364,000 7,582,780 2.2541 1.921 1.913 1.929 1.829 1.929 4,027,884 1.8826 2.22%
2014-02-25 0 2.250 2.230 2.250 2.220 2.310 2,128,000 4,798,720 2.2550 1.879 1.862 1.879 1.854 1.929 2,547,960 1.8834 -2.60%
2014-02-24 0 2.310 2.290 2.310 2.260 2.320 628,000 1,436,240 2.2870 1.929 1.913 1.929 1.888 1.938 751,935 1.9101 -0.43%
2014-02-21 0 2.320 2.320 2.330 2.230 2.330 1,896,000 4,338,760 2.2884 1.938 1.938 1.946 1.862 1.946 2,270,175 1.9112 -0.43%
2014-02-20 0 2.330 2.320 2.330 2.290 2.350 1,634,000 3,777,280 2.3117 1.946 1.938 1.946 1.913 1.963 1,956,469 1.9307 -1.27%
2014-02-19 0 2.360 2.350 2.360 2.310 2.370 6,018,000 14,094,020 2.3420 1.971 1.963 1.971 1.929 1.979 7,205,649 1.9560 0.43%
2014-02-18 0 2.350 2.310 2.350 2.280 2.370 5,510,000 12,875,960 2.3368 1.963 1.929 1.963 1.904 1.979 6,597,396 1.9517 3.98%
2014-02-17 0 2.260 2.260 2.280 2.250 2.370 3,526,000 8,082,520 2.2923 1.888 1.888 1.904 1.879 1.979 4,221,854 1.9144 -3.00%
2014-02-14 0 2.330 2.320 2.360 2.310 2.400 2,148,000 5,054,100 2.3529 1.946 1.938 1.971 1.929 2.004 2,571,907 1.9651 -1.27%
2014-02-13 0 2.360 2.350 2.360 2.320 2.400 2,764,000 6,566,170 2.3756 1.971 1.963 1.971 1.938 2.004 3,309,474 1.9841 -0.84%
2014-02-12 0 2.380 2.370 2.380 2.270 2.380 3,854,000 9,023,420 2.3413 1.988 1.979 1.988 1.896 1.988 4,614,585 1.9554 2.15%
2014-02-11 0 2.330 2.320 2.330 2.280 2.340 2,094,000 4,863,580 2.3226 1.946 1.938 1.946 1.904 1.954 2,507,250 1.9398 2.19%
2014-02-10 0 2.280 2.280 2.290 2.180 2.320 3,898,000 8,787,720 2.2544 1.904 1.904 1.913 1.821 1.938 4,667,268 1.8828 4.59%
2014-02-07 0 2.180 2.180 2.190 2.170 2.220 2,772,000 6,076,520 2.1921 1.821 1.821 1.829 1.812 1.854 3,319,053 1.8308 -0.91%
2014-02-06 0 2.200 2.200 2.220 2.160 2.240 12,400,000 26,267,140 2.1183 1.837 1.837 1.854 1.804 1.871 14,847,133 1.7692 1.38%
2014-02-05 0 2.170 2.150 2.180 2.150 2.290 2,450,000 5,396,740 2.2028 1.812 1.796 1.821 1.796 1.913 2,933,506 1.8397 -4.41%
2014-02-04 0 2.270 2.230 2.280 2.200 2.290 1,990,000 4,497,100 2.2598 1.896 1.862 1.904 1.837 1.913 2,382,725 1.8874 -0.87%
2014-01-30 0 2.290 2.280 2.290 2.150 2.310 1,660,000 3,739,820 2.2529 1.913 1.904 1.913 1.796 1.929 1,987,600 1.8816 3.15%
2014-01-29 0 2.220 2.220 2.230 2.200 2.380 3,266,001 7,529,982 2.3056 1.854 1.854 1.862 1.837 1.988 3,910,545 1.9256 -4.31%
2014-01-28 0 2.320 2.300 2.310 2.150 2.340 5,390,001 12,308,362 2.2836 1.938 1.921 1.929 1.796 1.954 6,453,715 1.9072 6.42%
2014-01-27 0 2.180 2.150 2.160 2.050 2.210 5,386,000 11,547,240 2.1439 1.821 1.796 1.804 1.712 1.846 6,448,924 1.7906 -1.36%
2014-01-24 0 2.210 2.210 2.220 2.210 2.390 8,278,000 18,703,080 2.2594 1.846 1.846 1.854 1.846 1.996 9,911,659 1.8870 -5.96%
2014-01-23 0 2.350 2.340 2.350 2.300 2.400 6,262,000 14,680,940 2.3444 1.963 1.954 1.963 1.921 2.004 7,497,802 1.9580 -1.26%
2014-01-22 0 2.380 2.380 2.390 2.180 2.430 10,048,000 23,659,760 2.3547 1.988 1.988 1.996 1.821 2.029 12,030,967 1.9666 4.39%
2014-01-21 0 2.280 2.270 2.280 2.270 2.590 30,044,000 71,402,480 2.3766 1.904 1.896 1.904 1.896 2.163 35,973,167 1.9849 -10.59%
2014-01-20 0 2.550 2.540 2.550 2.480 2.610 22,854,000 58,188,940 2.5461 2.130 2.121 2.130 2.071 2.180 27,364,225 2.1265 0.79%
2014-01-17 0 2.530 2.510 2.520 2.500 2.770 33,482,000 87,450,280 2.6119 2.113 2.096 2.105 2.088 2.313 40,089,655 2.1814 -6.30%
2014-01-16 0 2.700 2.690 2.700 2.620 2.860 71,938,000 196,893,180 2.7370 2.255 2.247 2.255 2.188 2.389 86,134,926 2.2859 1.50%
2014-01-15 0 2.660 2.650 2.660 2.610 2.890 179,746,000 492,908,420 2.7422 2.222 2.213 2.222 2.180 2.414 215,218,777 2.2903

Webb-site Database - Powered By Linux Group

Back to top